{ "symbol": "ARBUSDT", "fetched_at": "2026-04-13T12:17:34.237873", "intervals": { "1h": { "count": 4680, "start_date": "2025-09-30T13:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.4088, "high": 0.413, "low": 0.4075, "close": 0.4105, "volume": 2814875.3, "close_time": 1759240799999, "quote_volume": 1153700.60356, "trades": 4492, "taker_buy_base": 1448799.2, "taker_buy_quote": 594131.62632 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.4106, "high": 0.4127, "low": 0.4083, "close": 0.4108, "volume": 2919301.5, "close_time": 1759244399999, "quote_volume": 1198196.98676, "trades": 5007, "taker_buy_base": 1472601.8, "taker_buy_quote": 604413.0077 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.4107, "high": 0.4111, "low": 0.403, "close": 0.4104, "volume": 3762843.4, "close_time": 1759247999999, "quote_volume": 1527831.57966, "trades": 5681, "taker_buy_base": 1941195.4, "taker_buy_quote": 788038.31075 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4104, "high": 0.4124, "low": 0.4048, "close": 0.4068, "volume": 5084033.9, "close_time": 1759251599999, "quote_volume": 2073705.36954, "trades": 6037, "taker_buy_base": 1941061.0, "taker_buy_quote": 791295.73802 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.4069, "high": 0.409, "low": 0.4057, "close": 0.406, "volume": 3509469.6, "close_time": 1759255199999, "quote_volume": 1427604.00915, "trades": 4931, "taker_buy_base": 1286354.2, "taker_buy_quote": 523412.68197 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.4061, "high": 0.4111, "low": 0.4051, "close": 0.4104, "volume": 2105534.8, "close_time": 1759258799999, "quote_volume": 860804.93441, "trades": 3100, "taker_buy_base": 1141596.7, "taker_buy_quote": 467049.3011 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.4104, "high": 0.4216, "low": 0.4096, "close": 0.4213, "volume": 4880634.9, "close_time": 1759262399999, "quote_volume": 2032378.15561, "trades": 6209, "taker_buy_base": 2952560.0, "taker_buy_quote": 1229941.48076 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4214, "high": 0.423, "low": 0.4187, "close": 0.422, "volume": 2867180.7, "close_time": 1759265999999, "quote_volume": 1205796.68576, "trades": 4455, "taker_buy_base": 1213238.0, "taker_buy_quote": 510292.9282 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.422, "high": 0.4245, "low": 0.4206, "close": 0.4206, "volume": 2709798.7, "close_time": 1759269599999, "quote_volume": 1145466.22561, "trades": 2999, "taker_buy_base": 1323298.1, "taker_buy_quote": 559274.22907 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.4206, "high": 0.424, "low": 0.4185, "close": 0.4188, "volume": 1528976.4, "close_time": 1759273199999, "quote_volume": 644590.8822, "trades": 3362, "taker_buy_base": 448216.1, "taker_buy_quote": 188985.81604 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.4189, "high": 0.4216, "low": 0.4174, "close": 0.4215, "volume": 1678533.4, "close_time": 1759276799999, "quote_volume": 704056.91616, "trades": 2467, "taker_buy_base": 745120.2, "taker_buy_quote": 312808.2504 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4215, "high": 0.4225, "low": 0.4175, "close": 0.4195, "volume": 1188081.7, "close_time": 1759280399999, "quote_volume": 498395.27597, "trades": 2108, "taker_buy_base": 481056.4, "taker_buy_quote": 202164.75662 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.4196, "high": 0.4224, "low": 0.4176, "close": 0.4223, "volume": 1225423.4, "close_time": 1759283999999, "quote_volume": 514472.76584, "trades": 2517, "taker_buy_base": 604400.1, "taker_buy_quote": 253679.0976 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.4223, "high": 0.4223, "low": 0.4192, "close": 0.4196, "volume": 566417.7, "close_time": 1759287599999, "quote_volume": 238353.72084, "trades": 1623, "taker_buy_base": 221114.5, "taker_buy_quote": 93002.23974 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.4197, "high": 0.4202, "low": 0.4161, "close": 0.4164, "volume": 1021578.1, "close_time": 1759291199999, "quote_volume": 427292.33855, "trades": 1963, "taker_buy_base": 423756.1, "taker_buy_quote": 177355.10067 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4164, "high": 0.4206, "low": 0.4162, "close": 0.418, "volume": 1411467.0, "close_time": 1759294799999, "quote_volume": 591601.76643, "trades": 2806, "taker_buy_base": 652423.9, "taker_buy_quote": 273436.68622 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.4181, "high": 0.4228, "low": 0.4181, "close": 0.4209, "volume": 1217326.4, "close_time": 1759298399999, "quote_volume": 512555.14159, "trades": 2420, "taker_buy_base": 646108.7, "taker_buy_quote": 271958.67535 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.4209, "high": 0.4212, "low": 0.4176, "close": 0.4179, "volume": 1984188.6, "close_time": 1759301999999, "quote_volume": 832536.62994, "trades": 2745, "taker_buy_base": 757273.2, "taker_buy_quote": 317843.5506 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.4179, "high": 0.4215, "low": 0.4177, "close": 0.4193, "volume": 1367964.6, "close_time": 1759305599999, "quote_volume": 573837.67615, "trades": 2186, "taker_buy_base": 513703.2, "taker_buy_quote": 215570.14566 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4192, "high": 0.438, "low": 0.4188, "close": 0.4371, "volume": 12900318.8, "close_time": 1759309199999, "quote_volume": 5548844.86931, "trades": 12086, "taker_buy_base": 7301930.9, "taker_buy_quote": 3134213.17628 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.4372, "high": 0.4417, "low": 0.4367, "close": 0.4402, "volume": 6874210.8, "close_time": 1759312799999, "quote_volume": 3018759.97897, "trades": 7591, "taker_buy_base": 3052400.3, "taker_buy_quote": 1340921.53167 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.4401, "high": 0.4406, "low": 0.4346, "close": 0.4354, "volume": 4560369.4, "close_time": 1759316399999, "quote_volume": 1993086.77135, "trades": 5072, "taker_buy_base": 1916722.9, "taker_buy_quote": 838051.55168 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.4353, "high": 0.4367, "low": 0.4332, "close": 0.4338, "volume": 1951477.2, "close_time": 1759319999999, "quote_volume": 848989.75017, "trades": 2761, "taker_buy_base": 895790.8, "taker_buy_quote": 389765.72113 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4338, "high": 0.4349, "low": 0.4296, "close": 0.43, "volume": 2917125.0, "close_time": 1759323599999, "quote_volume": 1262193.72322, "trades": 3927, "taker_buy_base": 1076990.9, "taker_buy_quote": 466425.10136 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.4299, "high": 0.4333, "low": 0.4299, "close": 0.4316, "volume": 3597634.8, "close_time": 1759327199999, "quote_volume": 1552588.91341, "trades": 4120, "taker_buy_base": 1991506.7, "taker_buy_quote": 859511.97036 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.4316, "high": 0.4353, "low": 0.4306, "close": 0.4322, "volume": 4511846.8, "close_time": 1759330799999, "quote_volume": 1954229.08463, "trades": 5855, "taker_buy_base": 2857664.2, "taker_buy_quote": 1237975.50892 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.4322, "high": 0.4356, "low": 0.431, "close": 0.433, "volume": 2972409.2, "close_time": 1759334399999, "quote_volume": 1289176.47213, "trades": 3525, "taker_buy_base": 1399424.8, "taker_buy_quote": 606925.46466 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4331, "high": 0.4347, "low": 0.4311, "close": 0.4321, "volume": 2147596.3, "close_time": 1759337999999, "quote_volume": 930705.9715, "trades": 3228, "taker_buy_base": 1058755.6, "taker_buy_quote": 458845.74356 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.432, "high": 0.4332, "low": 0.43, "close": 0.4302, "volume": 1873184.5, "close_time": 1759341599999, "quote_volume": 808411.6911, "trades": 2646, "taker_buy_base": 927731.8, "taker_buy_quote": 400377.91136 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.4302, "high": 0.4352, "low": 0.4302, "close": 0.4344, "volume": 1666883.4, "close_time": 1759345199999, "quote_volume": 722928.21357, "trades": 2497, "taker_buy_base": 971803.1, "taker_buy_quote": 421530.21799 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.4345, "high": 0.4371, "low": 0.434, "close": 0.4362, "volume": 2289485.2, "close_time": 1759348799999, "quote_volume": 998528.33149, "trades": 2679, "taker_buy_base": 1078502.9, "taker_buy_quote": 470352.29655 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4362, "high": 0.4369, "low": 0.4348, "close": 0.4357, "volume": 2015934.9, "close_time": 1759352399999, "quote_volume": 878602.9157, "trades": 2367, "taker_buy_base": 817000.0, "taker_buy_quote": 356114.5645 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.4357, "high": 0.4359, "low": 0.4321, "close": 0.4332, "volume": 2016293.8, "close_time": 1759355999999, "quote_volume": 874851.61377, "trades": 2057, "taker_buy_base": 783997.9, "taker_buy_quote": 340401.08702 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.4333, "high": 0.4354, "low": 0.432, "close": 0.4334, "volume": 2036870.0, "close_time": 1759359599999, "quote_volume": 883272.72532, "trades": 2465, "taker_buy_base": 811753.5, "taker_buy_quote": 352059.28447 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.4334, "high": 0.4358, "low": 0.4326, "close": 0.4353, "volume": 3181595.5, "close_time": 1759363199999, "quote_volume": 1381285.29346, "trades": 3172, "taker_buy_base": 2099932.2, "taker_buy_quote": 911814.63994 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4354, "high": 0.4375, "low": 0.4331, "close": 0.4338, "volume": 3452554.4, "close_time": 1759366799999, "quote_volume": 1503768.24192, "trades": 4288, "taker_buy_base": 1404272.2, "taker_buy_quote": 612033.19719 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.4338, "high": 0.4417, "low": 0.4328, "close": 0.4414, "volume": 2728811.1, "close_time": 1759370399999, "quote_volume": 1193157.66774, "trades": 3367, "taker_buy_base": 1171540.5, "taker_buy_quote": 512262.47347 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.4414, "high": 0.4417, "low": 0.438, "close": 0.4403, "volume": 2068279.0, "close_time": 1759373999999, "quote_volume": 909377.80752, "trades": 3514, "taker_buy_base": 919127.5, "taker_buy_quote": 404193.26208 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.4404, "high": 0.4434, "low": 0.4396, "close": 0.4422, "volume": 3387166.0, "close_time": 1759377599999, "quote_volume": 1497845.54315, "trades": 3786, "taker_buy_base": 1844760.8, "taker_buy_quote": 815827.53622 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4423, "high": 0.444, "low": 0.4395, "close": 0.4434, "volume": 2751201.8, "close_time": 1759381199999, "quote_volume": 1214702.83276, "trades": 3514, "taker_buy_base": 1127058.4, "taker_buy_quote": 497817.10772 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.4434, "high": 0.4437, "low": 0.4405, "close": 0.4412, "volume": 3642949.7, "close_time": 1759384799999, "quote_volume": 1609950.6627, "trades": 3774, "taker_buy_base": 1503413.8, "taker_buy_quote": 664377.14831 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.4413, "high": 0.4461, "low": 0.4408, "close": 0.4437, "volume": 4590488.0, "close_time": 1759388399999, "quote_volume": 2037686.7944, "trades": 4749, "taker_buy_base": 1970749.2, "taker_buy_quote": 875102.10923 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.4436, "high": 0.4449, "low": 0.4408, "close": 0.441, "volume": 3065197.2, "close_time": 1759391999999, "quote_volume": 1356703.63756, "trades": 3129, "taker_buy_base": 1171218.8, "taker_buy_quote": 518573.1293 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.441, "high": 0.4421, "low": 0.4403, "close": 0.4404, "volume": 1803777.3, "close_time": 1759395599999, "quote_volume": 795629.96723, "trades": 2282, "taker_buy_base": 750477.1, "taker_buy_quote": 330990.80807 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.4404, "high": 0.4411, "low": 0.4388, "close": 0.4404, "volume": 2459591.5, "close_time": 1759399199999, "quote_volume": 1082024.47106, "trades": 2645, "taker_buy_base": 932786.3, "taker_buy_quote": 410399.41203 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.4405, "high": 0.4412, "low": 0.437, "close": 0.4406, "volume": 3841219.7, "close_time": 1759402799999, "quote_volume": 1687308.23261, "trades": 3739, "taker_buy_base": 1555179.8, "taker_buy_quote": 683341.22441 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.4406, "high": 0.4436, "low": 0.4396, "close": 0.4413, "volume": 2575921.2, "close_time": 1759406399999, "quote_volume": 1137870.73728, "trades": 3163, "taker_buy_base": 1218332.5, "taker_buy_quote": 538252.1864 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4414, "high": 0.4439, "low": 0.4408, "close": 0.4436, "volume": 2580300.6, "close_time": 1759409999999, "quote_volume": 1142659.0034, "trades": 3537, "taker_buy_base": 1259698.9, "taker_buy_quote": 557896.69671 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.4436, "high": 0.4447, "low": 0.4372, "close": 0.4417, "volume": 4915122.4, "close_time": 1759413599999, "quote_volume": 2168984.08108, "trades": 6271, "taker_buy_base": 2406463.5, "taker_buy_quote": 1062188.76906 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.4417, "high": 0.4424, "low": 0.4331, "close": 0.4359, "volume": 6684196.3, "close_time": 1759417199999, "quote_volume": 2924112.95761, "trades": 7329, "taker_buy_base": 2633042.6, "taker_buy_quote": 1152001.9623 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.4358, "high": 0.4434, "low": 0.4321, "close": 0.4429, "volume": 4817890.8, "close_time": 1759420799999, "quote_volume": 2107978.316, "trades": 6504, "taker_buy_base": 2333897.0, "taker_buy_quote": 1022941.59514 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4429, "high": 0.4493, "low": 0.4415, "close": 0.4447, "volume": 7389309.5, "close_time": 1759424399999, "quote_volume": 3289276.82679, "trades": 7718, "taker_buy_base": 3775808.9, "taker_buy_quote": 1681114.76614 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.4448, "high": 0.4518, "low": 0.4431, "close": 0.4507, "volume": 5711927.6, "close_time": 1759427999999, "quote_volume": 2561090.94326, "trades": 6219, "taker_buy_base": 3769164.9, "taker_buy_quote": 1690831.02699 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.4508, "high": 0.4536, "low": 0.4507, "close": 0.4524, "volume": 4474057.4, "close_time": 1759431599999, "quote_volume": 2024069.18988, "trades": 5131, "taker_buy_base": 2583111.2, "taker_buy_quote": 1168719.68034 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.4524, "high": 0.4566, "low": 0.4518, "close": 0.4553, "volume": 3753088.2, "close_time": 1759435199999, "quote_volume": 1707438.00685, "trades": 4963, "taker_buy_base": 1929422.9, "taker_buy_quote": 877861.51708 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4553, "high": 0.4566, "low": 0.4514, "close": 0.4536, "volume": 3059198.5, "close_time": 1759438799999, "quote_volume": 1388421.14646, "trades": 4037, "taker_buy_base": 1574691.4, "taker_buy_quote": 714681.22629 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.4536, "high": 0.4563, "low": 0.4512, "close": 0.452, "volume": 2085145.5, "close_time": 1759442399999, "quote_volume": 945435.7794, "trades": 2190, "taker_buy_base": 1105265.9, "taker_buy_quote": 501099.40451 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.4519, "high": 0.4536, "low": 0.4496, "close": 0.4506, "volume": 2902900.4, "close_time": 1759445999999, "quote_volume": 1309752.59816, "trades": 3082, "taker_buy_base": 1071899.2, "taker_buy_quote": 483853.92816 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.4507, "high": 0.4532, "low": 0.4502, "close": 0.4527, "volume": 1531154.8, "close_time": 1759449599999, "quote_volume": 691253.68376, "trades": 2191, "taker_buy_base": 890879.5, "taker_buy_quote": 402199.21626 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4527, "high": 0.453, "low": 0.4464, "close": 0.4472, "volume": 2210922.5, "close_time": 1759453199999, "quote_volume": 992051.18205, "trades": 3002, "taker_buy_base": 760117.5, "taker_buy_quote": 341083.33694 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.4472, "high": 0.4491, "low": 0.4443, "close": 0.4449, "volume": 1274734.0, "close_time": 1759456799999, "quote_volume": 569553.13951, "trades": 2665, "taker_buy_base": 658313.2, "taker_buy_quote": 294144.5355 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.4448, "high": 0.4494, "low": 0.4444, "close": 0.4485, "volume": 2025877.7, "close_time": 1759460399999, "quote_volume": 906047.09372, "trades": 2977, "taker_buy_base": 1087793.2, "taker_buy_quote": 486757.38756 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.4485, "high": 0.4527, "low": 0.4457, "close": 0.4464, "volume": 4338838.1, "close_time": 1759463999999, "quote_volume": 1951235.68096, "trades": 5139, "taker_buy_base": 2256926.0, "taker_buy_quote": 1015496.45107 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4464, "high": 0.4505, "low": 0.446, "close": 0.449, "volume": 2411467.9, "close_time": 1759467599999, "quote_volume": 1080527.03553, "trades": 2952, "taker_buy_base": 1280401.9, "taker_buy_quote": 574018.49493 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.449, "high": 0.4492, "low": 0.4449, "close": 0.4466, "volume": 1468458.9, "close_time": 1759471199999, "quote_volume": 656369.4431, "trades": 2370, "taker_buy_base": 623562.8, "taker_buy_quote": 278840.67778 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.4465, "high": 0.4482, "low": 0.4421, "close": 0.4449, "volume": 2587997.4, "close_time": 1759474799999, "quote_volume": 1150842.16422, "trades": 3321, "taker_buy_base": 1214188.7, "taker_buy_quote": 539911.41822 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.445, "high": 0.4451, "low": 0.4419, "close": 0.4441, "volume": 1732257.4, "close_time": 1759478399999, "quote_volume": 767918.94575, "trades": 2842, "taker_buy_base": 645945.0, "taker_buy_quote": 286353.7602 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.444, "high": 0.4445, "low": 0.4402, "close": 0.4445, "volume": 2092161.6, "close_time": 1759481999999, "quote_volume": 926796.08786, "trades": 3065, "taker_buy_base": 1289106.6, "taker_buy_quote": 571272.30658 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.4445, "high": 0.4462, "low": 0.4423, "close": 0.4445, "volume": 4930869.5, "close_time": 1759485599999, "quote_volume": 2189699.59606, "trades": 4233, "taker_buy_base": 1766029.8, "taker_buy_quote": 784549.97443 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.4444, "high": 0.4447, "low": 0.4425, "close": 0.4434, "volume": 1449187.6, "close_time": 1759489199999, "quote_volume": 643211.63826, "trades": 2081, "taker_buy_base": 599397.7, "taker_buy_quote": 266047.73056 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.4434, "high": 0.4437, "low": 0.4405, "close": 0.4408, "volume": 1068069.6, "close_time": 1759492799999, "quote_volume": 471744.69598, "trades": 2144, "taker_buy_base": 379181.1, "taker_buy_quote": 167508.32142 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4409, "high": 0.4427, "low": 0.4397, "close": 0.4412, "volume": 2347598.5, "close_time": 1759496399999, "quote_volume": 1036153.51024, "trades": 3316, "taker_buy_base": 1300649.1, "taker_buy_quote": 574309.323 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.4412, "high": 0.4451, "low": 0.4376, "close": 0.4414, "volume": 6329417.5, "close_time": 1759499999999, "quote_volume": 2796197.9158, "trades": 6992, "taker_buy_base": 3430159.2, "taker_buy_quote": 1515766.67405 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.4414, "high": 0.4451, "low": 0.4375, "close": 0.4431, "volume": 5345075.3, "close_time": 1759503599999, "quote_volume": 2355596.20986, "trades": 6739, "taker_buy_base": 3405145.9, "taker_buy_quote": 1501373.76104 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.443, "high": 0.4536, "low": 0.4406, "close": 0.4529, "volume": 5589957.2, "close_time": 1759507199999, "quote_volume": 2497297.65808, "trades": 6262, "taker_buy_base": 2874392.3, "taker_buy_quote": 1285178.6657 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4529, "high": 0.4606, "low": 0.4525, "close": 0.4543, "volume": 13582912.6, "close_time": 1759510799999, "quote_volume": 6200135.11206, "trades": 11736, "taker_buy_base": 7049896.6, "taker_buy_quote": 3218998.16426 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.4542, "high": 0.4542, "low": 0.4432, "close": 0.4453, "volume": 14129246.3, "close_time": 1759514399999, "quote_volume": 6334655.99802, "trades": 15433, "taker_buy_base": 6565070.5, "taker_buy_quote": 2943712.54489 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.4454, "high": 0.454, "low": 0.4433, "close": 0.4538, "volume": 4840598.3, "close_time": 1759517999999, "quote_volume": 2173840.17006, "trades": 5639, "taker_buy_base": 2902698.4, "taker_buy_quote": 1304110.42812 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.4539, "high": 0.4566, "low": 0.4518, "close": 0.4542, "volume": 3739008.2, "close_time": 1759521599999, "quote_volume": 1699500.55037, "trades": 4573, "taker_buy_base": 1861834.5, "taker_buy_quote": 846489.34147 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4542, "high": 0.4556, "low": 0.4508, "close": 0.4553, "volume": 1509336.6, "close_time": 1759525199999, "quote_volume": 684749.51925, "trades": 2628, "taker_buy_base": 754867.4, "taker_buy_quote": 342692.903 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.4554, "high": 0.4559, "low": 0.4518, "close": 0.4528, "volume": 1305641.8, "close_time": 1759528799999, "quote_volume": 592582.33586, "trades": 1878, "taker_buy_base": 484311.4, "taker_buy_quote": 219874.78121 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.4529, "high": 0.4541, "low": 0.4518, "close": 0.4523, "volume": 1143822.6, "close_time": 1759532399999, "quote_volume": 518051.76316, "trades": 1706, "taker_buy_base": 388962.6, "taker_buy_quote": 176178.05654 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.4523, "high": 0.4523, "low": 0.4497, "close": 0.45, "volume": 1079371.6, "close_time": 1759535999999, "quote_volume": 486682.17306, "trades": 1862, "taker_buy_base": 426299.2, "taker_buy_quote": 192213.00898 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4501, "high": 0.4525, "low": 0.4478, "close": 0.4496, "volume": 1319714.7, "close_time": 1759539599999, "quote_volume": 593093.74436, "trades": 2658, "taker_buy_base": 618375.5, "taker_buy_quote": 277980.89198 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.4496, "high": 0.4498, "low": 0.4441, "close": 0.4455, "volume": 1669618.5, "close_time": 1759543199999, "quote_volume": 744737.96805, "trades": 2660, "taker_buy_base": 583240.2, "taker_buy_quote": 260197.32005 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.4456, "high": 0.4475, "low": 0.4429, "close": 0.4447, "volume": 2385434.0, "close_time": 1759546799999, "quote_volume": 1060136.70525, "trades": 3116, "taker_buy_base": 837618.5, "taker_buy_quote": 372425.1861 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.4448, "high": 0.445, "low": 0.4412, "close": 0.4428, "volume": 2213769.3, "close_time": 1759550399999, "quote_volume": 980423.94358, "trades": 2731, "taker_buy_base": 1174056.3, "taker_buy_quote": 520122.31198 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4427, "high": 0.4441, "low": 0.4408, "close": 0.4423, "volume": 867013.3, "close_time": 1759553999999, "quote_volume": 383517.25013, "trades": 1897, "taker_buy_base": 342321.7, "taker_buy_quote": 151423.45155 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.4424, "high": 0.4444, "low": 0.4419, "close": 0.4441, "volume": 1620645.4, "close_time": 1759557599999, "quote_volume": 718267.91104, "trades": 2324, "taker_buy_base": 943868.2, "taker_buy_quote": 418306.09057 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.4442, "high": 0.4481, "low": 0.4438, "close": 0.4458, "volume": 1602815.9, "close_time": 1759561199999, "quote_volume": 714410.29269, "trades": 2939, "taker_buy_base": 805957.1, "taker_buy_quote": 359143.54472 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.4458, "high": 0.4458, "low": 0.4415, "close": 0.4422, "volume": 1749778.2, "close_time": 1759564799999, "quote_volume": 775939.26754, "trades": 2400, "taker_buy_base": 790406.3, "taker_buy_quote": 350394.90437 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4421, "high": 0.4425, "low": 0.437, "close": 0.4379, "volume": 2844447.6, "close_time": 1759568399999, "quote_volume": 1249816.03522, "trades": 4063, "taker_buy_base": 1263227.7, "taker_buy_quote": 555081.18334 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.4379, "high": 0.44, "low": 0.4353, "close": 0.4356, "volume": 2142122.8, "close_time": 1759571999999, "quote_volume": 937405.45534, "trades": 3115, "taker_buy_base": 1052459.1, "taker_buy_quote": 460736.00887 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.4356, "high": 0.4378, "low": 0.4332, "close": 0.434, "volume": 2548780.6, "close_time": 1759575599999, "quote_volume": 1109646.26811, "trades": 4569, "taker_buy_base": 926169.3, "taker_buy_quote": 403493.31223 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.4341, "high": 0.4349, "low": 0.4327, "close": 0.4336, "volume": 1725325.3, "close_time": 1759579199999, "quote_volume": 748788.59007, "trades": 3924, "taker_buy_base": 714448.4, "taker_buy_quote": 310133.93846 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.4336, "high": 0.4351, "low": 0.4325, "close": 0.4332, "volume": 1506808.6, "close_time": 1759582799999, "quote_volume": 653583.87348, "trades": 3024, "taker_buy_base": 670624.9, "taker_buy_quote": 290841.68666 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.4332, "high": 0.4387, "low": 0.4329, "close": 0.4365, "volume": 1774261.0, "close_time": 1759586399999, "quote_volume": 775517.01823, "trades": 3937, "taker_buy_base": 930547.6, "taker_buy_quote": 406861.99803 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.4365, "high": 0.4384, "low": 0.4314, "close": 0.4315, "volume": 1594794.7, "close_time": 1759589999999, "quote_volume": 694444.18456, "trades": 3099, "taker_buy_base": 528166.6, "taker_buy_quote": 230405.50853 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.4315, "high": 0.4329, "low": 0.4263, "close": 0.4282, "volume": 5095453.8, "close_time": 1759593599999, "quote_volume": 2188081.4644, "trades": 6581, "taker_buy_base": 1783739.5, "taker_buy_quote": 765947.36552 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4282, "high": 0.4315, "low": 0.4266, "close": 0.4311, "volume": 2751594.7, "close_time": 1759597199999, "quote_volume": 1181560.87633, "trades": 4254, "taker_buy_base": 1428018.3, "taker_buy_quote": 613525.20231 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.4311, "high": 0.4349, "low": 0.4305, "close": 0.4325, "volume": 4024093.1, "close_time": 1759600799999, "quote_volume": 1744190.20038, "trades": 3294, "taker_buy_base": 1583019.5, "taker_buy_quote": 685534.22201 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.4325, "high": 0.4329, "low": 0.4292, "close": 0.4299, "volume": 2854070.4, "close_time": 1759604399999, "quote_volume": 1229251.31848, "trades": 2414, "taker_buy_base": 1310897.0, "taker_buy_quote": 564598.90926 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.43, "high": 0.4319, "low": 0.4287, "close": 0.4315, "volume": 2524314.2, "close_time": 1759607999999, "quote_volume": 1086743.62853, "trades": 2021, "taker_buy_base": 1001827.7, "taker_buy_quote": 431677.01803 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4315, "high": 0.434, "low": 0.4315, "close": 0.432, "volume": 1206047.1, "close_time": 1759611599999, "quote_volume": 521893.45321, "trades": 1740, "taker_buy_base": 535643.4, "taker_buy_quote": 231771.94561 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.4319, "high": 0.4345, "low": 0.4317, "close": 0.434, "volume": 1049653.3, "close_time": 1759615199999, "quote_volume": 455044.00457, "trades": 1131, "taker_buy_base": 340835.3, "taker_buy_quote": 147733.55126 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.434, "high": 0.4361, "low": 0.4331, "close": 0.4353, "volume": 1058807.5, "close_time": 1759618799999, "quote_volume": 460161.17421, "trades": 1576, "taker_buy_base": 462436.4, "taker_buy_quote": 200992.88595 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.4353, "high": 0.4354, "low": 0.4338, "close": 0.4341, "volume": 800471.2, "close_time": 1759622399999, "quote_volume": 347794.42075, "trades": 1152, "taker_buy_base": 388550.1, "taker_buy_quote": 168817.85258 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4341, "high": 0.4362, "low": 0.4309, "close": 0.4309, "volume": 1227823.8, "close_time": 1759625999999, "quote_volume": 532422.57567, "trades": 2131, "taker_buy_base": 498409.7, "taker_buy_quote": 216141.0058 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.431, "high": 0.4333, "low": 0.4307, "close": 0.4329, "volume": 1824380.6, "close_time": 1759629599999, "quote_volume": 788150.33006, "trades": 1605, "taker_buy_base": 1347422.5, "taker_buy_quote": 582061.18384 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.433, "high": 0.442, "low": 0.4319, "close": 0.4415, "volume": 4672999.6, "close_time": 1759633199999, "quote_volume": 2046344.30801, "trades": 5927, "taker_buy_base": 2850541.1, "taker_buy_quote": 1248871.70364 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.4415, "high": 0.444, "low": 0.4397, "close": 0.441, "volume": 2497294.2, "close_time": 1759636799999, "quote_volume": 1103799.16334, "trades": 4640, "taker_buy_base": 1172755.0, "taker_buy_quote": 518572.36221 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4409, "high": 0.448, "low": 0.4398, "close": 0.4461, "volume": 5287195.5, "close_time": 1759640399999, "quote_volume": 2352107.16801, "trades": 7305, "taker_buy_base": 2619879.5, "taker_buy_quote": 1166327.65351 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.4461, "high": 0.4482, "low": 0.4443, "close": 0.4472, "volume": 2405148.1, "close_time": 1759643999999, "quote_volume": 1073933.96752, "trades": 3862, "taker_buy_base": 1126462.3, "taker_buy_quote": 503044.46599 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.4472, "high": 0.4481, "low": 0.4444, "close": 0.445, "volume": 2360821.5, "close_time": 1759647599999, "quote_volume": 1053518.31582, "trades": 2850, "taker_buy_base": 999898.3, "taker_buy_quote": 446191.72795 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.4451, "high": 0.4531, "low": 0.4449, "close": 0.4531, "volume": 3338932.9, "close_time": 1759651199999, "quote_volume": 1500992.57573, "trades": 4657, "taker_buy_base": 1910484.0, "taker_buy_quote": 858880.72571 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.453, "high": 0.4554, "low": 0.4504, "close": 0.4521, "volume": 5751412.5, "close_time": 1759654799999, "quote_volume": 2604921.42755, "trades": 5531, "taker_buy_base": 3301410.2, "taker_buy_quote": 1495558.526 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.452, "high": 0.4525, "low": 0.4453, "close": 0.4473, "volume": 5623949.1, "close_time": 1759658399999, "quote_volume": 2526258.74171, "trades": 7311, "taker_buy_base": 1867716.9, "taker_buy_quote": 839075.22765 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.4474, "high": 0.448, "low": 0.4437, "close": 0.4443, "volume": 2446088.7, "close_time": 1759661999999, "quote_volume": 1089933.16636, "trades": 4421, "taker_buy_base": 913159.2, "taker_buy_quote": 406970.03379 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.4444, "high": 0.4456, "low": 0.4409, "close": 0.4448, "volume": 2582674.3, "close_time": 1759665599999, "quote_volume": 1143389.12344, "trades": 3759, "taker_buy_base": 1203239.2, "taker_buy_quote": 532782.30982 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4447, "high": 0.4451, "low": 0.4411, "close": 0.4414, "volume": 1850365.0, "close_time": 1759669199999, "quote_volume": 819105.27924, "trades": 3099, "taker_buy_base": 728006.8, "taker_buy_quote": 322449.70771 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.4415, "high": 0.4445, "low": 0.4415, "close": 0.4436, "volume": 1510275.6, "close_time": 1759672799999, "quote_volume": 669331.94484, "trades": 2542, "taker_buy_base": 891360.8, "taker_buy_quote": 395007.47368 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.4436, "high": 0.4461, "low": 0.4399, "close": 0.4421, "volume": 1750600.1, "close_time": 1759676399999, "quote_volume": 774607.0375, "trades": 3369, "taker_buy_base": 755314.9, "taker_buy_quote": 334543.16317 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.4421, "high": 0.4457, "low": 0.4417, "close": 0.4439, "volume": 1998399.5, "close_time": 1759679999999, "quote_volume": 886417.22557, "trades": 2686, "taker_buy_base": 785707.6, "taker_buy_quote": 348470.48905 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4439, "high": 0.4452, "low": 0.4392, "close": 0.4436, "volume": 1927418.2, "close_time": 1759683599999, "quote_volume": 852333.09928, "trades": 3365, "taker_buy_base": 853926.7, "taker_buy_quote": 377863.17101 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.4436, "high": 0.4448, "low": 0.4363, "close": 0.4373, "volume": 3071194.4, "close_time": 1759687199999, "quote_volume": 1348777.17706, "trades": 3767, "taker_buy_base": 1083831.9, "taker_buy_quote": 476344.19974 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.4375, "high": 0.4386, "low": 0.4349, "close": 0.4364, "volume": 2344657.5, "close_time": 1759690799999, "quote_volume": 1023747.63327, "trades": 3224, "taker_buy_base": 1132777.7, "taker_buy_quote": 494842.34992 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.4365, "high": 0.4365, "low": 0.4307, "close": 0.4312, "volume": 2867544.7, "close_time": 1759694399999, "quote_volume": 1241556.83296, "trades": 4202, "taker_buy_base": 1345175.4, "taker_buy_quote": 582087.60766 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.4312, "high": 0.4344, "low": 0.4296, "close": 0.4331, "volume": 1993888.0, "close_time": 1759697999999, "quote_volume": 861313.2743, "trades": 3351, "taker_buy_base": 1111210.9, "taker_buy_quote": 480339.93044 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.433, "high": 0.4341, "low": 0.432, "close": 0.4334, "volume": 1220961.9, "close_time": 1759701599999, "quote_volume": 528794.48053, "trades": 1594, "taker_buy_base": 491574.0, "taker_buy_quote": 212871.3274 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.4335, "high": 0.4352, "low": 0.4315, "close": 0.4336, "volume": 1117370.6, "close_time": 1759705199999, "quote_volume": 483867.73268, "trades": 2060, "taker_buy_base": 635379.6, "taker_buy_quote": 275186.55767 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.4337, "high": 0.4345, "low": 0.4317, "close": 0.4321, "volume": 973845.1, "close_time": 1759708799999, "quote_volume": 421905.147, "trades": 1434, "taker_buy_base": 550612.5, "taker_buy_quote": 238539.68038 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4321, "high": 0.4361, "low": 0.4277, "close": 0.4291, "volume": 3012976.8, "close_time": 1759712399999, "quote_volume": 1299327.40976, "trades": 6073, "taker_buy_base": 1343165.9, "taker_buy_quote": 579700.77183 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.4291, "high": 0.4366, "low": 0.4275, "close": 0.4342, "volume": 1897312.1, "close_time": 1759715999999, "quote_volume": 822505.50578, "trades": 4321, "taker_buy_base": 1062343.8, "taker_buy_quote": 460547.91028 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.4341, "high": 0.4372, "low": 0.4303, "close": 0.4351, "volume": 1411295.6, "close_time": 1759719599999, "quote_volume": 612533.17475, "trades": 3475, "taker_buy_base": 633146.0, "taker_buy_quote": 275072.09866 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.4349, "high": 0.4374, "low": 0.4343, "close": 0.436, "volume": 1005806.3, "close_time": 1759723199999, "quote_volume": 438002.99692, "trades": 2336, "taker_buy_base": 544845.1, "taker_buy_quote": 237277.95312 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.436, "high": 0.4362, "low": 0.4325, "close": 0.4328, "volume": 1429175.1, "close_time": 1759726799999, "quote_volume": 620839.53706, "trades": 2199, "taker_buy_base": 516928.6, "taker_buy_quote": 224616.31392 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.4328, "high": 0.4356, "low": 0.4308, "close": 0.4354, "volume": 3976985.0, "close_time": 1759730399999, "quote_volume": 1720147.63727, "trades": 3823, "taker_buy_base": 1731108.7, "taker_buy_quote": 749359.76496 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.4354, "high": 0.4427, "low": 0.4352, "close": 0.4412, "volume": 2826901.4, "close_time": 1759733999999, "quote_volume": 1242539.51718, "trades": 4680, "taker_buy_base": 1246829.2, "taker_buy_quote": 547643.13287 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.4412, "high": 0.4432, "low": 0.4368, "close": 0.4389, "volume": 2498576.4, "close_time": 1759737599999, "quote_volume": 1099641.98105, "trades": 4284, "taker_buy_base": 1180300.7, "taker_buy_quote": 518957.89698 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.439, "high": 0.4428, "low": 0.439, "close": 0.441, "volume": 1668561.4, "close_time": 1759741199999, "quote_volume": 735776.07051, "trades": 3441, "taker_buy_base": 832775.3, "taker_buy_quote": 367387.05339 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.4411, "high": 0.4423, "low": 0.4402, "close": 0.4409, "volume": 1703677.5, "close_time": 1759744799999, "quote_volume": 751243.53489, "trades": 2858, "taker_buy_base": 586399.4, "taker_buy_quote": 258669.18744 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.4408, "high": 0.4414, "low": 0.4391, "close": 0.4404, "volume": 2221264.5, "close_time": 1759748399999, "quote_volume": 977258.22307, "trades": 3013, "taker_buy_base": 1301933.6, "taker_buy_quote": 572622.00188 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.4403, "high": 0.445, "low": 0.4391, "close": 0.4427, "volume": 2271059.4, "close_time": 1759751999999, "quote_volume": 1004651.27182, "trades": 3851, "taker_buy_base": 976049.8, "taker_buy_quote": 431858.03846 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4427, "high": 0.448, "low": 0.4427, "close": 0.447, "volume": 4972374.1, "close_time": 1759755599999, "quote_volume": 2212895.87334, "trades": 4852, "taker_buy_base": 2056169.2, "taker_buy_quote": 914713.70706 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.4471, "high": 0.4594, "low": 0.4454, "close": 0.4594, "volume": 15537683.3, "close_time": 1759759199999, "quote_volume": 7060154.83118, "trades": 16227, "taker_buy_base": 6735259.3, "taker_buy_quote": 3059361.86505 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.4594, "high": 0.4655, "low": 0.456, "close": 0.4567, "volume": 12019382.1, "close_time": 1759762799999, "quote_volume": 5544609.65672, "trades": 13390, "taker_buy_base": 5617275.5, "taker_buy_quote": 2592584.9992 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.4567, "high": 0.4631, "low": 0.4566, "close": 0.46, "volume": 4757709.8, "close_time": 1759766399999, "quote_volume": 2187329.63334, "trades": 7031, "taker_buy_base": 1978757.4, "taker_buy_quote": 909787.24169 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.4599, "high": 0.4622, "low": 0.4574, "close": 0.4611, "volume": 3475840.9, "close_time": 1759769999999, "quote_volume": 1596329.30062, "trades": 5507, "taker_buy_base": 1356902.6, "taker_buy_quote": 623296.90152 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.4611, "high": 0.4648, "low": 0.46, "close": 0.4628, "volume": 4807887.6, "close_time": 1759773599999, "quote_volume": 2223560.11215, "trades": 6386, "taker_buy_base": 2552783.7, "taker_buy_quote": 1180929.45342 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.4628, "high": 0.4656, "low": 0.4609, "close": 0.4646, "volume": 2612894.6, "close_time": 1759777199999, "quote_volume": 1211157.91038, "trades": 4140, "taker_buy_base": 1435222.1, "taker_buy_quote": 665543.55651 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.4646, "high": 0.4651, "low": 0.4621, "close": 0.4634, "volume": 2586116.1, "close_time": 1759780799999, "quote_volume": 1198984.4807, "trades": 3710, "taker_buy_base": 967619.8, "taker_buy_quote": 448581.54176 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4635, "high": 0.4647, "low": 0.46, "close": 0.4611, "volume": 3394248.8, "close_time": 1759784399999, "quote_volume": 1567362.49057, "trades": 3664, "taker_buy_base": 1300143.5, "taker_buy_quote": 600873.30662 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.4611, "high": 0.462, "low": 0.4579, "close": 0.4599, "volume": 2339740.6, "close_time": 1759787999999, "quote_volume": 1075031.81332, "trades": 2611, "taker_buy_base": 816092.8, "taker_buy_quote": 374923.42585 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.4599, "high": 0.4611, "low": 0.4574, "close": 0.4586, "volume": 1070909.7, "close_time": 1759791599999, "quote_volume": 491543.56157, "trades": 1997, "taker_buy_base": 403260.2, "taker_buy_quote": 185159.93409 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.4587, "high": 0.459, "low": 0.4562, "close": 0.4567, "volume": 1371509.7, "close_time": 1759795199999, "quote_volume": 627431.17086, "trades": 2313, "taker_buy_base": 591244.4, "taker_buy_quote": 270520.74472 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4566, "high": 0.4603, "low": 0.4565, "close": 0.4603, "volume": 2710527.4, "close_time": 1759798799999, "quote_volume": 1243301.19816, "trades": 3585, "taker_buy_base": 1930611.0, "taker_buy_quote": 885578.44508 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.4603, "high": 0.4623, "low": 0.457, "close": 0.4592, "volume": 3315417.5, "close_time": 1759802399999, "quote_volume": 1522987.50626, "trades": 3712, "taker_buy_base": 1591477.5, "taker_buy_quote": 731603.75834 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.4592, "high": 0.4602, "low": 0.4576, "close": 0.4588, "volume": 1641789.9, "close_time": 1759805999999, "quote_volume": 753757.89684, "trades": 2523, "taker_buy_base": 722393.0, "taker_buy_quote": 331721.25763 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.4588, "high": 0.4598, "low": 0.4567, "close": 0.4595, "volume": 1850345.1, "close_time": 1759809599999, "quote_volume": 847533.67728, "trades": 2318, "taker_buy_base": 1054293.6, "taker_buy_quote": 483130.08686 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4596, "high": 0.4628, "low": 0.4547, "close": 0.4613, "volume": 3064344.7, "close_time": 1759813199999, "quote_volume": 1405217.59232, "trades": 4092, "taker_buy_base": 1728804.2, "taker_buy_quote": 794031.06501 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.4613, "high": 0.4616, "low": 0.4583, "close": 0.4591, "volume": 1947183.9, "close_time": 1759816799999, "quote_volume": 896112.69632, "trades": 2994, "taker_buy_base": 951188.0, "taker_buy_quote": 437758.1707 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.4591, "high": 0.4599, "low": 0.4506, "close": 0.451, "volume": 4737935.5, "close_time": 1759820399999, "quote_volume": 2152591.26893, "trades": 5187, "taker_buy_base": 1930182.4, "taker_buy_quote": 876715.86285 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.4509, "high": 0.4532, "low": 0.4495, "close": 0.4505, "volume": 2096463.4, "close_time": 1759823999999, "quote_volume": 945594.62333, "trades": 3322, "taker_buy_base": 1040343.7, "taker_buy_quote": 469301.40106 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4505, "high": 0.4505, "low": 0.4436, "close": 0.4475, "volume": 5125603.2, "close_time": 1759827599999, "quote_volume": 2290328.14232, "trades": 6057, "taker_buy_base": 2116764.2, "taker_buy_quote": 945565.78507 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.4474, "high": 0.4503, "low": 0.4471, "close": 0.4484, "volume": 3821316.2, "close_time": 1759831199999, "quote_volume": 1715568.53008, "trades": 3819, "taker_buy_base": 2234112.3, "taker_buy_quote": 1003123.19536 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.4484, "high": 0.4522, "low": 0.4471, "close": 0.4502, "volume": 2202382.6, "close_time": 1759834799999, "quote_volume": 991338.19751, "trades": 3211, "taker_buy_base": 1339143.5, "taker_buy_quote": 602893.01503 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.4501, "high": 0.4531, "low": 0.4494, "close": 0.4521, "volume": 1804223.9, "close_time": 1759838399999, "quote_volume": 813886.3704, "trades": 3207, "taker_buy_base": 859133.9, "taker_buy_quote": 387481.56044 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.452, "high": 0.4543, "low": 0.4487, "close": 0.4543, "volume": 2695773.3, "close_time": 1759841999999, "quote_volume": 1214882.51754, "trades": 4557, "taker_buy_base": 1449219.6, "taker_buy_quote": 653132.86305 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.4544, "high": 0.4549, "low": 0.4436, "close": 0.448, "volume": 8254135.2, "close_time": 1759845599999, "quote_volume": 3704043.58477, "trades": 10997, "taker_buy_base": 3872315.6, "taker_buy_quote": 1738045.71026 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.448, "high": 0.4487, "low": 0.4345, "close": 0.4346, "volume": 11298503.3, "close_time": 1759849199999, "quote_volume": 4964789.32138, "trades": 12645, "taker_buy_base": 4749228.1, "taker_buy_quote": 2087074.04205 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.4347, "high": 0.436, "low": 0.4264, "close": 0.4285, "volume": 19481807.4, "close_time": 1759852799999, "quote_volume": 8385742.73383, "trades": 18010, "taker_buy_base": 9662175.5, "taker_buy_quote": 4162044.26958 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.4286, "high": 0.4318, "low": 0.4229, "close": 0.4291, "volume": 7496775.0, "close_time": 1759856399999, "quote_volume": 3196366.58365, "trades": 8821, "taker_buy_base": 3708531.9, "taker_buy_quote": 1582292.16397 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.4291, "high": 0.431, "low": 0.426, "close": 0.4262, "volume": 3260302.8, "close_time": 1759859999999, "quote_volume": 1396794.17613, "trades": 4454, "taker_buy_base": 1739121.3, "taker_buy_quote": 745180.58233 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.4262, "high": 0.4276, "low": 0.4241, "close": 0.4242, "volume": 2609441.0, "close_time": 1759863599999, "quote_volume": 1110787.76522, "trades": 3965, "taker_buy_base": 1418600.1, "taker_buy_quote": 603904.38177 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.4242, "high": 0.427, "low": 0.4234, "close": 0.4249, "volume": 3432620.3, "close_time": 1759867199999, "quote_volume": 1459425.89727, "trades": 4649, "taker_buy_base": 1884732.8, "taker_buy_quote": 801240.42502 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.425, "high": 0.4307, "low": 0.4245, "close": 0.4284, "volume": 2727484.1, "close_time": 1759870799999, "quote_volume": 1169413.3159, "trades": 3536, "taker_buy_base": 1563639.0, "taker_buy_quote": 670256.57532 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.4284, "high": 0.4284, "low": 0.4233, "close": 0.4247, "volume": 1988892.7, "close_time": 1759874399999, "quote_volume": 848475.82754, "trades": 2795, "taker_buy_base": 722633.8, "taker_buy_quote": 308328.53103 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.4247, "high": 0.4265, "low": 0.4227, "close": 0.4242, "volume": 5432988.5, "close_time": 1759877999999, "quote_volume": 2307370.62777, "trades": 4599, "taker_buy_base": 2150507.7, "taker_buy_quote": 914151.29078 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.4241, "high": 0.4245, "low": 0.4198, "close": 0.4214, "volume": 3801063.7, "close_time": 1759881599999, "quote_volume": 1604451.62036, "trades": 4498, "taker_buy_base": 1754155.5, "taker_buy_quote": 740703.64177 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4213, "high": 0.4258, "low": 0.4205, "close": 0.4242, "volume": 2132813.4, "close_time": 1759885199999, "quote_volume": 902817.02242, "trades": 3515, "taker_buy_base": 1359483.9, "taker_buy_quote": 575553.24091 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.4242, "high": 0.4269, "low": 0.4236, "close": 0.4258, "volume": 1518988.8, "close_time": 1759888799999, "quote_volume": 646136.65802, "trades": 2831, "taker_buy_base": 700842.2, "taker_buy_quote": 298165.84199 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.4259, "high": 0.4277, "low": 0.4245, "close": 0.4255, "volume": 1140398.7, "close_time": 1759892399999, "quote_volume": 485993.9004, "trades": 2330, "taker_buy_base": 615603.5, "taker_buy_quote": 262561.80614 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.4255, "high": 0.4256, "low": 0.4175, "close": 0.4197, "volume": 3033803.2, "close_time": 1759895999999, "quote_volume": 1275851.2802, "trades": 4896, "taker_buy_base": 1134953.5, "taker_buy_quote": 476963.11176 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.4197, "high": 0.4238, "low": 0.4171, "close": 0.423, "volume": 3721668.6, "close_time": 1759899599999, "quote_volume": 1565496.3438, "trades": 5059, "taker_buy_base": 2505245.1, "taker_buy_quote": 1053493.53948 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.423, "high": 0.423, "low": 0.4172, "close": 0.4195, "volume": 1481158.6, "close_time": 1759903199999, "quote_volume": 621667.59631, "trades": 3113, "taker_buy_base": 636148.1, "taker_buy_quote": 266903.10687 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.4196, "high": 0.4207, "low": 0.4178, "close": 0.4205, "volume": 1467665.5, "close_time": 1759906799999, "quote_volume": 615439.41058, "trades": 3008, "taker_buy_base": 809524.3, "taker_buy_quote": 339554.40743 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.4204, "high": 0.4227, "low": 0.419, "close": 0.4227, "volume": 1488221.6, "close_time": 1759910399999, "quote_volume": 625806.43063, "trades": 3095, "taker_buy_base": 828273.7, "taker_buy_quote": 348356.95055 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.4227, "high": 0.426, "low": 0.4213, "close": 0.4247, "volume": 2186689.8, "close_time": 1759913999999, "quote_volume": 927082.56779, "trades": 3538, "taker_buy_base": 1289400.7, "taker_buy_quote": 546681.83636 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.4246, "high": 0.4256, "low": 0.4225, "close": 0.4239, "volume": 2677961.3, "close_time": 1759917599999, "quote_volume": 1134173.62782, "trades": 3646, "taker_buy_base": 1301161.7, "taker_buy_quote": 551232.44778 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.4239, "high": 0.4266, "low": 0.4233, "close": 0.4259, "volume": 1554613.9, "close_time": 1759921199999, "quote_volume": 660944.76356, "trades": 2765, "taker_buy_base": 1045197.5, "taker_buy_quote": 444350.49176 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.4258, "high": 0.4266, "low": 0.422, "close": 0.4224, "volume": 1991093.4, "close_time": 1759924799999, "quote_volume": 844333.45075, "trades": 3078, "taker_buy_base": 993586.8, "taker_buy_quote": 421658.19477 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.4226, "high": 0.4244, "low": 0.4218, "close": 0.4235, "volume": 2261884.3, "close_time": 1759928399999, "quote_volume": 956682.39616, "trades": 3673, "taker_buy_base": 1131615.8, "taker_buy_quote": 478713.40583 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.4235, "high": 0.4249, "low": 0.4199, "close": 0.4247, "volume": 2877985.0, "close_time": 1759931999999, "quote_volume": 1215999.11147, "trades": 4625, "taker_buy_base": 1358948.6, "taker_buy_quote": 574443.52236 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.4247, "high": 0.4302, "low": 0.4222, "close": 0.4232, "volume": 3778764.4, "close_time": 1759935599999, "quote_volume": 1613971.16934, "trades": 6597, "taker_buy_base": 1962103.9, "taker_buy_quote": 838541.51882 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.4232, "high": 0.4269, "low": 0.4227, "close": 0.4251, "volume": 2338790.7, "close_time": 1759939199999, "quote_volume": 994917.75462, "trades": 4060, "taker_buy_base": 1247011.1, "taker_buy_quote": 530716.2544 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.4252, "high": 0.4315, "low": 0.4241, "close": 0.4315, "volume": 2101939.3, "close_time": 1759942799999, "quote_volume": 899554.56489, "trades": 3850, "taker_buy_base": 1229035.0, "taker_buy_quote": 526222.22558 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.4316, "high": 0.44, "low": 0.4311, "close": 0.4387, "volume": 6296746.1, "close_time": 1759946399999, "quote_volume": 2749794.34113, "trades": 7817, "taker_buy_base": 2906761.7, "taker_buy_quote": 1269543.71143 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.4388, "high": 0.4399, "low": 0.4337, "close": 0.4363, "volume": 3238483.5, "close_time": 1759949999999, "quote_volume": 1413130.72348, "trades": 6097, "taker_buy_base": 1428818.5, "taker_buy_quote": 623602.80205 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.4362, "high": 0.437, "low": 0.4335, "close": 0.4357, "volume": 1730469.0, "close_time": 1759953599999, "quote_volume": 753291.20981, "trades": 3648, "taker_buy_base": 734033.3, "taker_buy_quote": 319619.12246 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.4357, "high": 0.4368, "low": 0.4321, "close": 0.4324, "volume": 1865649.6, "close_time": 1759957199999, "quote_volume": 810463.679, "trades": 3089, "taker_buy_base": 776383.8, "taker_buy_quote": 337249.58812 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.4324, "high": 0.4354, "low": 0.432, "close": 0.4337, "volume": 1106181.2, "close_time": 1759960799999, "quote_volume": 479817.1935, "trades": 1474, "taker_buy_base": 413555.2, "taker_buy_quote": 179340.98573 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.4336, "high": 0.4359, "low": 0.4335, "close": 0.4344, "volume": 830417.7, "close_time": 1759964399999, "quote_volume": 361069.32272, "trades": 1628, "taker_buy_base": 402084.0, "taker_buy_quote": 174837.96975 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.4345, "high": 0.4357, "low": 0.4329, "close": 0.4347, "volume": 595828.7, "close_time": 1759967999999, "quote_volume": 258728.99826, "trades": 1496, "taker_buy_base": 290365.4, "taker_buy_quote": 126093.40544 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4348, "high": 0.436, "low": 0.4321, "close": 0.4323, "volume": 993125.0, "close_time": 1759971599999, "quote_volume": 430762.10319, "trades": 2280, "taker_buy_base": 425881.7, "taker_buy_quote": 184846.2598 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.4323, "high": 0.4325, "low": 0.4287, "close": 0.4313, "volume": 2423568.4, "close_time": 1759975199999, "quote_volume": 1045000.46312, "trades": 3536, "taker_buy_base": 1057794.6, "taker_buy_quote": 456027.50255 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.4312, "high": 0.4316, "low": 0.4221, "close": 0.4232, "volume": 2083112.6, "close_time": 1759978799999, "quote_volume": 888160.02944, "trades": 4358, "taker_buy_base": 907853.1, "taker_buy_quote": 387224.68478 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.4231, "high": 0.4288, "low": 0.4231, "close": 0.4284, "volume": 1554667.7, "close_time": 1759982399999, "quote_volume": 664457.27931, "trades": 2674, "taker_buy_base": 825654.0, "taker_buy_quote": 352950.0792 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.4284, "high": 0.4297, "low": 0.4268, "close": 0.4293, "volume": 1012633.0, "close_time": 1759985999999, "quote_volume": 433712.7743, "trades": 2236, "taker_buy_base": 566288.2, "taker_buy_quote": 242586.94941 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.4292, "high": 0.4303, "low": 0.4268, "close": 0.4276, "volume": 880387.1, "close_time": 1759989599999, "quote_volume": 377081.94028, "trades": 2187, "taker_buy_base": 397602.6, "taker_buy_quote": 170414.96164 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.4276, "high": 0.4276, "low": 0.4238, "close": 0.4244, "volume": 1363436.3, "close_time": 1759993199999, "quote_volume": 580532.84638, "trades": 2436, "taker_buy_base": 501033.2, "taker_buy_quote": 213412.90101 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.4243, "high": 0.4252, "low": 0.4216, "close": 0.4225, "volume": 1285889.0, "close_time": 1759996799999, "quote_volume": 544483.09937, "trades": 2851, "taker_buy_base": 685639.0, "taker_buy_quote": 290491.30196 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.4225, "high": 0.423, "low": 0.4139, "close": 0.4143, "volume": 7666133.9, "close_time": 1760000399999, "quote_volume": 3198111.5623, "trades": 9273, "taker_buy_base": 3308966.8, "taker_buy_quote": 1381599.09562 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.4144, "high": 0.4185, "low": 0.4143, "close": 0.4174, "volume": 3374827.3, "close_time": 1760003999999, "quote_volume": 1406589.22218, "trades": 4440, "taker_buy_base": 1583108.5, "taker_buy_quote": 659768.776 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.4175, "high": 0.4191, "low": 0.4155, "close": 0.4181, "volume": 2238685.6, "close_time": 1760007599999, "quote_volume": 934997.95456, "trades": 3543, "taker_buy_base": 1165389.4, "taker_buy_quote": 486802.66334 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.4181, "high": 0.4198, "low": 0.4174, "close": 0.4183, "volume": 1793070.7, "close_time": 1760011199999, "quote_volume": 750583.89037, "trades": 3176, "taker_buy_base": 889409.0, "taker_buy_quote": 372327.0881 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4182, "high": 0.4237, "low": 0.4179, "close": 0.4224, "volume": 2255049.3, "close_time": 1760014799999, "quote_volume": 949302.49461, "trades": 4019, "taker_buy_base": 1389164.4, "taker_buy_quote": 584743.58738 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.4223, "high": 0.4231, "low": 0.4145, "close": 0.4148, "volume": 2625821.1, "close_time": 1760018399999, "quote_volume": 1097496.21435, "trades": 5462, "taker_buy_base": 1021000.3, "taker_buy_quote": 426904.51758 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.4149, "high": 0.4176, "low": 0.4089, "close": 0.4127, "volume": 8205701.5, "close_time": 1760021999999, "quote_volume": 3382493.47181, "trades": 11267, "taker_buy_base": 3085983.7, "taker_buy_quote": 1273409.01746 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.4128, "high": 0.4156, "low": 0.4098, "close": 0.4111, "volume": 4220471.4, "close_time": 1760025599999, "quote_volume": 1742711.22762, "trades": 6126, "taker_buy_base": 1682200.6, "taker_buy_quote": 694358.76807 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4111, "high": 0.4132, "low": 0.4071, "close": 0.4085, "volume": 4289347.2, "close_time": 1760029199999, "quote_volume": 1760740.78148, "trades": 6727, "taker_buy_base": 2051376.6, "taker_buy_quote": 842232.79282 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.4084, "high": 0.4161, "low": 0.4077, "close": 0.4158, "volume": 3474021.3, "close_time": 1760032799999, "quote_volume": 1432382.05956, "trades": 5962, "taker_buy_base": 1760205.3, "taker_buy_quote": 726139.84316 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.4159, "high": 0.4163, "low": 0.413, "close": 0.4132, "volume": 2661126.5, "close_time": 1760036399999, "quote_volume": 1103336.60891, "trades": 4405, "taker_buy_base": 906797.3, "taker_buy_quote": 376077.09255 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.4131, "high": 0.4163, "low": 0.4129, "close": 0.4152, "volume": 1262835.9, "close_time": 1760039999999, "quote_volume": 523728.60744, "trades": 2712, "taker_buy_base": 554113.0, "taker_buy_quote": 229845.02708 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4152, "high": 0.4174, "low": 0.4142, "close": 0.415, "volume": 1134007.1, "close_time": 1760043599999, "quote_volume": 470770.85709, "trades": 2910, "taker_buy_base": 474692.4, "taker_buy_quote": 197050.94988 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.4151, "high": 0.4169, "low": 0.4146, "close": 0.4162, "volume": 754676.6, "close_time": 1760047199999, "quote_volume": 313781.13276, "trades": 1460, "taker_buy_base": 349299.8, "taker_buy_quote": 145309.22113 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.4163, "high": 0.421, "low": 0.4156, "close": 0.4196, "volume": 1543054.0, "close_time": 1760050799999, "quote_volume": 645743.81709, "trades": 2665, "taker_buy_base": 995383.8, "taker_buy_quote": 416510.66664 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.4197, "high": 0.4199, "low": 0.4168, "close": 0.4179, "volume": 1128569.9, "close_time": 1760054399999, "quote_volume": 472207.91567, "trades": 1732, "taker_buy_base": 358473.4, "taker_buy_quote": 149884.3454 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.418, "high": 0.4202, "low": 0.4173, "close": 0.4189, "volume": 1078017.7, "close_time": 1760057999999, "quote_volume": 451400.87784, "trades": 2111, "taker_buy_base": 505674.0, "taker_buy_quote": 211806.42686 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.4189, "high": 0.4212, "low": 0.4185, "close": 0.4204, "volume": 1381624.9, "close_time": 1760061599999, "quote_volume": 580676.6769, "trades": 2190, "taker_buy_base": 749398.6, "taker_buy_quote": 315016.55881 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.4205, "high": 0.4211, "low": 0.4174, "close": 0.4185, "volume": 1359620.0, "close_time": 1760065199999, "quote_volume": 569972.8853, "trades": 2465, "taker_buy_base": 405712.2, "taker_buy_quote": 170159.21572 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.4185, "high": 0.4285, "low": 0.4165, "close": 0.4238, "volume": 4541607.5, "close_time": 1760068799999, "quote_volume": 1926009.53504, "trades": 6593, "taker_buy_base": 2502552.5, "taker_buy_quote": 1061226.15382 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4237, "high": 0.4268, "low": 0.4223, "close": 0.424, "volume": 1701818.1, "close_time": 1760072399999, "quote_volume": 722117.83981, "trades": 3547, "taker_buy_base": 614068.0, "taker_buy_quote": 260691.6651 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.424, "high": 0.428, "low": 0.4215, "close": 0.4275, "volume": 1521051.4, "close_time": 1760075999999, "quote_volume": 645774.00423, "trades": 3462, "taker_buy_base": 726230.7, "taker_buy_quote": 308787.49636 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.4276, "high": 0.4293, "low": 0.4225, "close": 0.4237, "volume": 2929788.3, "close_time": 1760079599999, "quote_volume": 1248280.32984, "trades": 3873, "taker_buy_base": 1244475.0, "taker_buy_quote": 530859.51071 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.4237, "high": 0.4242, "low": 0.4215, "close": 0.4217, "volume": 1611515.7, "close_time": 1760083199999, "quote_volume": 681383.23827, "trades": 3307, "taker_buy_base": 558646.1, "taker_buy_quote": 236217.28727 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4217, "high": 0.4264, "low": 0.4215, "close": 0.4261, "volume": 1467769.1, "close_time": 1760086799999, "quote_volume": 622292.88582, "trades": 3518, "taker_buy_base": 611770.7, "taker_buy_quote": 259448.92693 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.4261, "high": 0.429, "low": 0.4242, "close": 0.4248, "volume": 2039172.7, "close_time": 1760090399999, "quote_volume": 868765.77529, "trades": 3313, "taker_buy_base": 923024.4, "taker_buy_quote": 393511.74259 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.4247, "high": 0.4281, "low": 0.4244, "close": 0.4274, "volume": 1307926.9, "close_time": 1760093999999, "quote_volume": 557499.53451, "trades": 2724, "taker_buy_base": 640417.9, "taker_buy_quote": 273013.69221 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.4275, "high": 0.4283, "low": 0.4245, "close": 0.4256, "volume": 1587396.5, "close_time": 1760097599999, "quote_volume": 676351.48023, "trades": 2575, "taker_buy_base": 742722.2, "taker_buy_quote": 316376.37388 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4255, "high": 0.4279, "low": 0.4252, "close": 0.4275, "volume": 1582206.1, "close_time": 1760101199999, "quote_volume": 674940.89014, "trades": 2688, "taker_buy_base": 756323.2, "taker_buy_quote": 322625.53764 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.4275, "high": 0.4316, "low": 0.4268, "close": 0.4279, "volume": 3294285.2, "close_time": 1760104799999, "quote_volume": 1414628.05403, "trades": 6037, "taker_buy_base": 1828094.7, "taker_buy_quote": 785352.01826 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.428, "high": 0.43, "low": 0.4188, "close": 0.4202, "volume": 7011378.8, "close_time": 1760108399999, "quote_volume": 2970587.47853, "trades": 10107, "taker_buy_base": 2581230.6, "taker_buy_quote": 1094144.27589 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.4203, "high": 0.421, "low": 0.3994, "close": 0.4034, "volume": 30433224.3, "close_time": 1760111999999, "quote_volume": 12428146.50235, "trades": 36171, "taker_buy_base": 13573193.9, "taker_buy_quote": 5541209.96623 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4035, "high": 0.4084, "low": 0.4009, "close": 0.4032, "volume": 6111396.3, "close_time": 1760115599999, "quote_volume": 2471109.91554, "trades": 11466, "taker_buy_base": 3100498.4, "taker_buy_quote": 1254212.47979 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.4032, "high": 0.4048, "low": 0.3972, "close": 0.3994, "volume": 5221824.4, "close_time": 1760119199999, "quote_volume": 2093689.51687, "trades": 8593, "taker_buy_base": 2543710.6, "taker_buy_quote": 1021083.04154 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.3994, "high": 0.4021, "low": 0.3981, "close": 0.3991, "volume": 2498858.8, "close_time": 1760122799999, "quote_volume": 999654.20982, "trades": 6159, "taker_buy_base": 1051636.6, "taker_buy_quote": 420717.23111 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.3992, "high": 0.4004, "low": 0.388, "close": 0.3923, "volume": 19422996.3, "close_time": 1760126399999, "quote_volume": 7667892.30815, "trades": 19885, "taker_buy_base": 10674687.3, "taker_buy_quote": 4223540.91453 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3924, "high": 0.3954, "low": 0.3551, "close": 0.3642, "volume": 34122000.9, "close_time": 1760129999999, "quote_volume": 12947384.45083, "trades": 38613, "taker_buy_base": 15683705.1, "taker_buy_quote": 5961962.93315 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.3642, "high": 0.3671, "low": 0.1049, "close": 0.2835, "volume": 151040217.0, "close_time": 1760133599999, "quote_volume": 39813053.97917, "trades": 214032, "taker_buy_base": 66461908.3, "taker_buy_quote": 17452596.2515 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.2834, "high": 0.2858, "low": 0.2517, "close": 0.2823, "volume": 98375117.1, "close_time": 1760137199999, "quote_volume": 26648353.36625, "trades": 107423, "taker_buy_base": 45891429.6, "taker_buy_quote": 12447247.45192 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.2824, "high": 0.3087, "low": 0.2773, "close": 0.2962, "volume": 61728608.4, "close_time": 1760140799999, "quote_volume": 18090572.08925, "trades": 53499, "taker_buy_base": 31471342.9, "taker_buy_quote": 9208637.76085 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2961, "high": 0.3059, "low": 0.2923, "close": 0.3008, "volume": 27807389.5, "close_time": 1760144399999, "quote_volume": 8335981.47773, "trades": 30810, "taker_buy_base": 16054790.3, "taker_buy_quote": 4815766.83111 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.3007, "high": 0.3014, "low": 0.2891, "close": 0.2915, "volume": 14133821.8, "close_time": 1760147999999, "quote_volume": 4162319.15771, "trades": 14355, "taker_buy_base": 7492465.3, "taker_buy_quote": 2206969.37345 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.2915, "high": 0.3167, "low": 0.2913, "close": 0.3146, "volume": 10603634.8, "close_time": 1760151599999, "quote_volume": 3270999.41676, "trades": 12849, "taker_buy_base": 6244999.0, "taker_buy_quote": 1925417.29654 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.3147, "high": 0.3159, "low": 0.3004, "close": 0.3042, "volume": 9207285.1, "close_time": 1760155199999, "quote_volume": 2813971.61808, "trades": 11885, "taker_buy_base": 4325959.5, "taker_buy_quote": 1324269.17932 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3043, "high": 0.3124, "low": 0.3037, "close": 0.3124, "volume": 7070278.7, "close_time": 1760158799999, "quote_volume": 2173187.10153, "trades": 8563, "taker_buy_base": 4231821.8, "taker_buy_quote": 1301156.58716 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.3124, "high": 0.3138, "low": 0.3049, "close": 0.3081, "volume": 7736091.7, "close_time": 1760162399999, "quote_volume": 2393719.88859, "trades": 8427, "taker_buy_base": 3769973.9, "taker_buy_quote": 1166071.06987 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.3081, "high": 0.3145, "low": 0.3064, "close": 0.3077, "volume": 9502448.2, "close_time": 1760165999999, "quote_volume": 2961787.72314, "trades": 8248, "taker_buy_base": 5179401.4, "taker_buy_quote": 1613719.33347 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.3078, "high": 0.3139, "low": 0.3051, "close": 0.3114, "volume": 9741143.9, "close_time": 1760169599999, "quote_volume": 3019248.29875, "trades": 9471, "taker_buy_base": 5348572.4, "taker_buy_quote": 1658902.27675 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3114, "high": 0.3228, "low": 0.3096, "close": 0.3219, "volume": 10828899.9, "close_time": 1760173199999, "quote_volume": 3426908.93422, "trades": 10370, "taker_buy_base": 5817758.7, "taker_buy_quote": 1842951.85716 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.3218, "high": 0.3275, "low": 0.3174, "close": 0.3183, "volume": 8972611.9, "close_time": 1760176799999, "quote_volume": 2895847.94346, "trades": 13366, "taker_buy_base": 4394088.0, "taker_buy_quote": 1418802.90332 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.3183, "high": 0.3239, "low": 0.3174, "close": 0.3197, "volume": 6526314.0, "close_time": 1760180399999, "quote_volume": 2089749.41933, "trades": 9284, "taker_buy_base": 4379967.5, "taker_buy_quote": 1402309.21967 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.3197, "high": 0.32, "low": 0.3134, "close": 0.3184, "volume": 7189741.4, "close_time": 1760183999999, "quote_volume": 2278802.32481, "trades": 9777, "taker_buy_base": 3250261.0, "taker_buy_quote": 1030547.45641 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3183, "high": 0.3199, "low": 0.311, "close": 0.3146, "volume": 7885882.7, "close_time": 1760187599999, "quote_volume": 2491965.52375, "trades": 8403, "taker_buy_base": 3853389.7, "taker_buy_quote": 1217854.61005 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.3147, "high": 0.3158, "low": 0.3072, "close": 0.3145, "volume": 11423145.9, "close_time": 1760191199999, "quote_volume": 3558304.14434, "trades": 13345, "taker_buy_base": 5243053.6, "taker_buy_quote": 1632524.43485 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.3145, "high": 0.3179, "low": 0.313, "close": 0.3176, "volume": 4966560.8, "close_time": 1760194799999, "quote_volume": 1565255.82457, "trades": 7203, "taker_buy_base": 2977608.7, "taker_buy_quote": 938654.61203 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.3175, "high": 0.3235, "low": 0.3175, "close": 0.3199, "volume": 8929140.5, "close_time": 1760198399999, "quote_volume": 2864130.56092, "trades": 8886, "taker_buy_base": 5201841.5, "taker_buy_quote": 1669680.32479 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3199, "high": 0.3226, "low": 0.3175, "close": 0.3202, "volume": 4722123.2, "close_time": 1760201999999, "quote_volume": 1511620.10479, "trades": 7091, "taker_buy_base": 2827816.0, "taker_buy_quote": 905383.14756 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.3202, "high": 0.3228, "low": 0.3186, "close": 0.3209, "volume": 4232308.1, "close_time": 1760205599999, "quote_volume": 1358449.65555, "trades": 5706, "taker_buy_base": 1933355.1, "taker_buy_quote": 620777.96553 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.3208, "high": 0.3208, "low": 0.3166, "close": 0.3176, "volume": 1762656.6, "close_time": 1760209199999, "quote_volume": 560851.87761, "trades": 3740, "taker_buy_base": 794048.9, "taker_buy_quote": 252625.31192 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.3175, "high": 0.3176, "low": 0.3029, "close": 0.3066, "volume": 9078658.5, "close_time": 1760212799999, "quote_volume": 2808941.77656, "trades": 13888, "taker_buy_base": 3624757.0, "taker_buy_quote": 1120777.30789 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3065, "high": 0.3073, "low": 0.2948, "close": 0.2978, "volume": 15422599.0, "close_time": 1760216399999, "quote_volume": 4624190.14238, "trades": 16467, "taker_buy_base": 6798376.2, "taker_buy_quote": 2039263.68382 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.2978, "high": 0.3034, "low": 0.2917, "close": 0.3027, "volume": 10153309.4, "close_time": 1760219999999, "quote_volume": 3022736.91685, "trades": 10423, "taker_buy_base": 5416796.3, "taker_buy_quote": 1616886.88621 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.3026, "high": 0.303, "low": 0.299, "close": 0.3013, "volume": 5934941.2, "close_time": 1760223599999, "quote_volume": 1787426.62922, "trades": 6784, "taker_buy_base": 3479478.3, "taker_buy_quote": 1047864.19022 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.3013, "high": 0.3028, "low": 0.3004, "close": 0.3017, "volume": 3273362.4, "close_time": 1760227199999, "quote_volume": 987934.1021, "trades": 4287, "taker_buy_base": 1624115.4, "taker_buy_quote": 490086.71917 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3018, "high": 0.3045, "low": 0.2976, "close": 0.2983, "volume": 4684595.1, "close_time": 1760230799999, "quote_volume": 1410423.20656, "trades": 6105, "taker_buy_base": 2114078.7, "taker_buy_quote": 636594.31352 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.2982, "high": 0.3045, "low": 0.297, "close": 0.2976, "volume": 4840050.5, "close_time": 1760234399999, "quote_volume": 1455541.58356, "trades": 7075, "taker_buy_base": 2341214.7, "taker_buy_quote": 704161.90332 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.2976, "high": 0.3022, "low": 0.2955, "close": 0.2985, "volume": 4954020.4, "close_time": 1760237999999, "quote_volume": 1476260.30249, "trades": 7882, "taker_buy_base": 2406745.7, "taker_buy_quote": 717385.18289 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.2984, "high": 0.3069, "low": 0.2978, "close": 0.3031, "volume": 5513571.2, "close_time": 1760241599999, "quote_volume": 1671503.78949, "trades": 8538, "taker_buy_base": 3262290.9, "taker_buy_quote": 989040.32542 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3032, "high": 0.3085, "low": 0.3028, "close": 0.3066, "volume": 3028075.6, "close_time": 1760245199999, "quote_volume": 927391.72855, "trades": 5055, "taker_buy_base": 1695649.1, "taker_buy_quote": 519408.94199 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.3065, "high": 0.3098, "low": 0.3052, "close": 0.3082, "volume": 2577132.7, "close_time": 1760248799999, "quote_volume": 793450.73261, "trades": 3936, "taker_buy_base": 1346511.9, "taker_buy_quote": 414727.07699 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.3082, "high": 0.3127, "low": 0.3076, "close": 0.3123, "volume": 3934614.3, "close_time": 1760252399999, "quote_volume": 1218963.07422, "trades": 3951, "taker_buy_base": 2457268.7, "taker_buy_quote": 760899.80041 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.3123, "high": 0.3135, "low": 0.3088, "close": 0.3096, "volume": 3367490.4, "close_time": 1760255999999, "quote_volume": 1047826.18727, "trades": 3726, "taker_buy_base": 1404293.5, "taker_buy_quote": 437325.28038 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3095, "high": 0.3122, "low": 0.307, "close": 0.307, "volume": 1856969.2, "close_time": 1760259599999, "quote_volume": 575217.59842, "trades": 3839, "taker_buy_base": 899172.2, "taker_buy_quote": 278619.57056 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.3071, "high": 0.3086, "low": 0.3042, "close": 0.3085, "volume": 1768298.5, "close_time": 1760263199999, "quote_volume": 541566.52436, "trades": 4007, "taker_buy_base": 930167.0, "taker_buy_quote": 284914.69062 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.3085, "high": 0.31, "low": 0.306, "close": 0.3061, "volume": 2825090.8, "close_time": 1760266799999, "quote_volume": 869166.11793, "trades": 4585, "taker_buy_base": 1339102.2, "taker_buy_quote": 412019.13404 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.3061, "high": 0.3097, "low": 0.306, "close": 0.3066, "volume": 3015561.4, "close_time": 1760270399999, "quote_volume": 927728.09848, "trades": 4047, "taker_buy_base": 1798576.5, "taker_buy_quote": 553384.40154 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3065, "high": 0.3121, "low": 0.3063, "close": 0.3114, "volume": 3125742.0, "close_time": 1760273999999, "quote_volume": 969917.0689, "trades": 5093, "taker_buy_base": 1475601.4, "taker_buy_quote": 457800.00764 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.3114, "high": 0.3132, "low": 0.305, "close": 0.3064, "volume": 3815006.9, "close_time": 1760277599999, "quote_volume": 1176007.38094, "trades": 7199, "taker_buy_base": 1713745.5, "taker_buy_quote": 528868.91193 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.3064, "high": 0.3269, "low": 0.3059, "close": 0.3216, "volume": 18772439.9, "close_time": 1760281199999, "quote_volume": 5900462.32003, "trades": 25959, "taker_buy_base": 8776854.2, "taker_buy_quote": 2760124.10041 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.3217, "high": 0.3387, "low": 0.3207, "close": 0.336, "volume": 16198963.5, "close_time": 1760284799999, "quote_volume": 5369850.58545, "trades": 31775, "taker_buy_base": 8307577.3, "taker_buy_quote": 2755894.47834 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3361, "high": 0.3455, "low": 0.336, "close": 0.3399, "volume": 17842394.5, "close_time": 1760288399999, "quote_volume": 6069212.13851, "trades": 30481, "taker_buy_base": 8637592.8, "taker_buy_quote": 2938496.64056 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.3399, "high": 0.3446, "low": 0.3378, "close": 0.3404, "volume": 7596201.1, "close_time": 1760291999999, "quote_volume": 2592594.12217, "trades": 14191, "taker_buy_base": 3492715.1, "taker_buy_quote": 1192483.61855 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.3404, "high": 0.3429, "low": 0.3348, "close": 0.3373, "volume": 5209028.1, "close_time": 1760295599999, "quote_volume": 1768077.61141, "trades": 9032, "taker_buy_base": 2542382.7, "taker_buy_quote": 863998.70969 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.3373, "high": 0.343, "low": 0.3372, "close": 0.3429, "volume": 3369976.6, "close_time": 1760299199999, "quote_volume": 1149505.09891, "trades": 7364, "taker_buy_base": 1784798.2, "taker_buy_quote": 608774.46508 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3429, "high": 0.3452, "low": 0.3399, "close": 0.3405, "volume": 8496769.4, "close_time": 1760302799999, "quote_volume": 2903694.43549, "trades": 14277, "taker_buy_base": 3776951.1, "taker_buy_quote": 1291874.56111 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.3406, "high": 0.3425, "low": 0.3343, "close": 0.3375, "volume": 5201282.0, "close_time": 1760306399999, "quote_volume": 1753713.31179, "trades": 8399, "taker_buy_base": 2651578.1, "taker_buy_quote": 893317.64474 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.3376, "high": 0.3407, "low": 0.3335, "close": 0.3353, "volume": 3596802.2, "close_time": 1760309999999, "quote_volume": 1210199.72959, "trades": 7168, "taker_buy_base": 1765044.5, "taker_buy_quote": 594093.19951 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.3353, "high": 0.3355, "low": 0.3313, "close": 0.3346, "volume": 2998459.7, "close_time": 1760313599999, "quote_volume": 1000746.05414, "trades": 5727, "taker_buy_base": 1427510.3, "taker_buy_quote": 476537.46107 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3346, "high": 0.338, "low": 0.3295, "close": 0.3316, "volume": 5653688.0, "close_time": 1760317199999, "quote_volume": 1884110.16162, "trades": 9985, "taker_buy_base": 2890843.6, "taker_buy_quote": 963779.77372 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.3316, "high": 0.3351, "low": 0.3297, "close": 0.335, "volume": 4369825.6, "close_time": 1760320799999, "quote_volume": 1451934.40665, "trades": 6754, "taker_buy_base": 2276274.3, "taker_buy_quote": 756499.70046 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.3351, "high": 0.3366, "low": 0.3299, "close": 0.3324, "volume": 3302459.3, "close_time": 1760324399999, "quote_volume": 1098281.25038, "trades": 4743, "taker_buy_base": 1493303.0, "taker_buy_quote": 496840.88041 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.3325, "high": 0.3336, "low": 0.3304, "close": 0.3314, "volume": 3346671.9, "close_time": 1760327999999, "quote_volume": 1111095.13578, "trades": 4773, "taker_buy_base": 1418785.6, "taker_buy_quote": 471147.72458 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3315, "high": 0.3323, "low": 0.3283, "close": 0.3319, "volume": 2885063.0, "close_time": 1760331599999, "quote_volume": 953100.84508, "trades": 4285, "taker_buy_base": 1184349.5, "taker_buy_quote": 391484.97501 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.3319, "high": 0.3321, "low": 0.3295, "close": 0.3313, "volume": 2473374.8, "close_time": 1760335199999, "quote_volume": 818616.58393, "trades": 3918, "taker_buy_base": 1048829.2, "taker_buy_quote": 347209.48992 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.3313, "high": 0.3384, "low": 0.3295, "close": 0.3374, "volume": 6230722.8, "close_time": 1760338799999, "quote_volume": 2086088.7422, "trades": 6081, "taker_buy_base": 4128441.6, "taker_buy_quote": 1382649.11675 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.3375, "high": 0.3432, "low": 0.337, "close": 0.3385, "volume": 11155742.5, "close_time": 1760342399999, "quote_volume": 3794208.99276, "trades": 11361, "taker_buy_base": 5702725.5, "taker_buy_quote": 1940149.7197 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3385, "high": 0.3469, "low": 0.3374, "close": 0.3445, "volume": 7133180.3, "close_time": 1760345999999, "quote_volume": 2441370.09695, "trades": 7852, "taker_buy_base": 3893735.3, "taker_buy_quote": 1332432.70592 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.3445, "high": 0.3509, "low": 0.3426, "close": 0.3506, "volume": 6587360.9, "close_time": 1760349599999, "quote_volume": 2281044.89826, "trades": 8147, "taker_buy_base": 3661389.0, "taker_buy_quote": 1268800.85583 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.3506, "high": 0.3506, "low": 0.345, "close": 0.3472, "volume": 5702187.5, "close_time": 1760353199999, "quote_volume": 1982536.08572, "trades": 8615, "taker_buy_base": 2585790.1, "taker_buy_quote": 899111.85771 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.3471, "high": 0.3473, "low": 0.3329, "close": 0.3391, "volume": 20384100.5, "close_time": 1760356799999, "quote_volume": 6936378.0936, "trades": 22381, "taker_buy_base": 9490853.7, "taker_buy_quote": 3229556.42566 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.339, "high": 0.3467, "low": 0.335, "close": 0.3419, "volume": 8275170.8, "close_time": 1760360399999, "quote_volume": 2828359.39711, "trades": 12332, "taker_buy_base": 4613801.7, "taker_buy_quote": 1577673.13808 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.3418, "high": 0.3544, "low": 0.3393, "close": 0.3494, "volume": 35797617.7, "close_time": 1760363999999, "quote_volume": 12409189.60801, "trades": 33469, "taker_buy_base": 17343674.1, "taker_buy_quote": 6012498.13078 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.3493, "high": 0.3504, "low": 0.3378, "close": 0.3393, "volume": 16580741.6, "close_time": 1760367599999, "quote_volume": 5689011.23284, "trades": 20990, "taker_buy_base": 8275196.8, "taker_buy_quote": 2839554.19778 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.3395, "high": 0.3475, "low": 0.3391, "close": 0.3444, "volume": 6831856.5, "close_time": 1760371199999, "quote_volume": 2349751.11903, "trades": 10822, "taker_buy_base": 3290004.1, "taker_buy_quote": 1131292.10664 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3445, "high": 0.3475, "low": 0.3411, "close": 0.3444, "volume": 7695616.0, "close_time": 1760374799999, "quote_volume": 2650914.59183, "trades": 12251, "taker_buy_base": 3903076.4, "taker_buy_quote": 1344525.41738 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.3443, "high": 0.3533, "low": 0.3437, "close": 0.3528, "volume": 6667451.5, "close_time": 1760378399999, "quote_volume": 2314852.4687, "trades": 10819, "taker_buy_base": 3442752.7, "taker_buy_quote": 1195967.88354 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.3528, "high": 0.3544, "low": 0.3484, "close": 0.3514, "volume": 8009340.7, "close_time": 1760381999999, "quote_volume": 2812739.06014, "trades": 15383, "taker_buy_base": 4176773.1, "taker_buy_quote": 1467047.75411 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.3513, "high": 0.359, "low": 0.3506, "close": 0.3577, "volume": 5827931.2, "close_time": 1760385599999, "quote_volume": 2070559.41557, "trades": 12016, "taker_buy_base": 3108477.6, "taker_buy_quote": 1104225.09954 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3577, "high": 0.3617, "low": 0.356, "close": 0.3614, "volume": 2932925.5, "close_time": 1760389199999, "quote_volume": 1050689.46998, "trades": 6741, "taker_buy_base": 1515265.4, "taker_buy_quote": 543105.00959 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.3613, "high": 0.3619, "low": 0.3568, "close": 0.3581, "volume": 4277438.2, "close_time": 1760392799999, "quote_volume": 1537692.13414, "trades": 5110, "taker_buy_base": 2001476.6, "taker_buy_quote": 719956.88803 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.358, "high": 0.3609, "low": 0.3575, "close": 0.3591, "volume": 2890541.1, "close_time": 1760396399999, "quote_volume": 1038472.06933, "trades": 4238, "taker_buy_base": 1704920.9, "taker_buy_quote": 612632.76005 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.3591, "high": 0.3614, "low": 0.3579, "close": 0.3585, "volume": 2041024.1, "close_time": 1760399999999, "quote_volume": 733728.38399, "trades": 4191, "taker_buy_base": 1102238.9, "taker_buy_quote": 396413.38173 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3586, "high": 0.3595, "low": 0.3548, "close": 0.3565, "volume": 4835657.9, "close_time": 1760403599999, "quote_volume": 1729059.58057, "trades": 6381, "taker_buy_base": 1757139.4, "taker_buy_quote": 628191.01072 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.3564, "high": 0.3567, "low": 0.3533, "close": 0.3559, "volume": 2046850.6, "close_time": 1760407199999, "quote_volume": 726463.37016, "trades": 3805, "taker_buy_base": 937211.9, "taker_buy_quote": 332735.96155 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.3559, "high": 0.3562, "low": 0.3494, "close": 0.3498, "volume": 3125886.9, "close_time": 1760410799999, "quote_volume": 1101535.88759, "trades": 5552, "taker_buy_base": 1323912.0, "taker_buy_quote": 466060.60233 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.3498, "high": 0.35, "low": 0.3437, "close": 0.3462, "volume": 5699973.5, "close_time": 1760414399999, "quote_volume": 1974925.97981, "trades": 8751, "taker_buy_base": 2602614.7, "taker_buy_quote": 901670.08711 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3463, "high": 0.3474, "low": 0.3385, "close": 0.3407, "volume": 4090787.8, "close_time": 1760417999999, "quote_volume": 1399880.64764, "trades": 7949, "taker_buy_base": 1785960.6, "taker_buy_quote": 611446.5946 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3407, "high": 0.3435, "low": 0.3339, "close": 0.336, "volume": 6864550.2, "close_time": 1760421599999, "quote_volume": 2322278.20453, "trades": 10625, "taker_buy_base": 2754290.5, "taker_buy_quote": 932393.34558 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.3359, "high": 0.3389, "low": 0.323, "close": 0.3296, "volume": 15354518.6, "close_time": 1760425199999, "quote_volume": 5074378.87294, "trades": 19051, "taker_buy_base": 7658619.2, "taker_buy_quote": 2532461.28697 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3295, "high": 0.3317, "low": 0.326, "close": 0.3291, "volume": 10207422.8, "close_time": 1760428799999, "quote_volume": 3353470.5359, "trades": 14972, "taker_buy_base": 4705734.6, "taker_buy_quote": 1546584.48669 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3291, "high": 0.3344, "low": 0.3265, "close": 0.3324, "volume": 6507007.0, "close_time": 1760432399999, "quote_volume": 2147984.68364, "trades": 10679, "taker_buy_base": 3740871.9, "taker_buy_quote": 1235896.05807 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.3324, "high": 0.3371, "low": 0.3322, "close": 0.3339, "volume": 5496242.6, "close_time": 1760435999999, "quote_volume": 1837618.50692, "trades": 7495, "taker_buy_base": 2916968.2, "taker_buy_quote": 975406.0575 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.3339, "high": 0.3339, "low": 0.324, "close": 0.3291, "volume": 10972424.4, "close_time": 1760439599999, "quote_volume": 3601623.10129, "trades": 14095, "taker_buy_base": 4702967.8, "taker_buy_quote": 1543403.01237 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.3292, "high": 0.334, "low": 0.3289, "close": 0.3307, "volume": 4690599.6, "close_time": 1760443199999, "quote_volume": 1554711.16983, "trades": 7898, "taker_buy_base": 2452054.6, "taker_buy_quote": 812641.39023 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3307, "high": 0.3312, "low": 0.3254, "close": 0.3258, "volume": 5021550.3, "close_time": 1760446799999, "quote_volume": 1647360.92231, "trades": 7911, "taker_buy_base": 1913943.6, "taker_buy_quote": 627814.16037 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.3259, "high": 0.3322, "low": 0.3223, "close": 0.3291, "volume": 8975089.6, "close_time": 1760450399999, "quote_volume": 2938610.23666, "trades": 14499, "taker_buy_base": 4005237.7, "taker_buy_quote": 1312514.47841 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.329, "high": 0.3357, "low": 0.3276, "close": 0.3314, "volume": 6729947.8, "close_time": 1760453999999, "quote_volume": 2233061.92507, "trades": 13377, "taker_buy_base": 3539051.2, "taker_buy_quote": 1174694.52562 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.3314, "high": 0.3418, "low": 0.3298, "close": 0.3417, "volume": 6993371.6, "close_time": 1760457599999, "quote_volume": 2346245.99103, "trades": 10901, "taker_buy_base": 3718390.8, "taker_buy_quote": 1248459.64812 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3417, "high": 0.349, "low": 0.339, "close": 0.3413, "volume": 11048956.9, "close_time": 1760461199999, "quote_volume": 3799133.82132, "trades": 16145, "taker_buy_base": 6036607.9, "taker_buy_quote": 2076724.18912 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3414, "high": 0.3459, "low": 0.3365, "close": 0.3414, "volume": 6518147.9, "close_time": 1760464799999, "quote_volume": 2230034.41353, "trades": 11439, "taker_buy_base": 3227398.9, "taker_buy_quote": 1104747.27413 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3415, "high": 0.3458, "low": 0.341, "close": 0.3434, "volume": 4257318.0, "close_time": 1760468399999, "quote_volume": 1463951.93743, "trades": 6913, "taker_buy_base": 2488399.9, "taker_buy_quote": 855869.47221 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.3434, "high": 0.3455, "low": 0.3354, "close": 0.3407, "volume": 9350276.6, "close_time": 1760471999999, "quote_volume": 3180212.27514, "trades": 13370, "taker_buy_base": 4525491.8, "taker_buy_quote": 1539898.27493 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3408, "high": 0.3424, "low": 0.3384, "close": 0.3419, "volume": 2437103.4, "close_time": 1760475599999, "quote_volume": 830927.9117, "trades": 4841, "taker_buy_base": 1128415.5, "taker_buy_quote": 384860.89587 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.3419, "high": 0.3441, "low": 0.3396, "close": 0.3437, "volume": 1514415.3, "close_time": 1760479199999, "quote_volume": 517654.72451, "trades": 2120, "taker_buy_base": 853567.6, "taker_buy_quote": 291785.30357 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3437, "high": 0.3459, "low": 0.341, "close": 0.3424, "volume": 1206528.3, "close_time": 1760482799999, "quote_volume": 415075.97596, "trades": 3007, "taker_buy_base": 581995.5, "taker_buy_quote": 200261.42289 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3423, "high": 0.3445, "low": 0.3422, "close": 0.3433, "volume": 1398589.7, "close_time": 1760486399999, "quote_volume": 480275.37676, "trades": 2743, "taker_buy_base": 653049.3, "taker_buy_quote": 224330.3848 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3433, "high": 0.3438, "low": 0.3403, "close": 0.3429, "volume": 2016372.7, "close_time": 1760489999999, "quote_volume": 689408.16741, "trades": 5210, "taker_buy_base": 886143.5, "taker_buy_quote": 303022.9062 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3428, "high": 0.3431, "low": 0.3395, "close": 0.3418, "volume": 1553126.8, "close_time": 1760493599999, "quote_volume": 529869.7855, "trades": 3792, "taker_buy_base": 711118.1, "taker_buy_quote": 242601.79024 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.3418, "high": 0.3463, "low": 0.3415, "close": 0.3436, "volume": 2116095.4, "close_time": 1760497199999, "quote_volume": 728170.09053, "trades": 3831, "taker_buy_base": 1015614.4, "taker_buy_quote": 349521.79023 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.3436, "high": 0.3444, "low": 0.3391, "close": 0.3412, "volume": 2236216.0, "close_time": 1760500799999, "quote_volume": 764098.85775, "trades": 3890, "taker_buy_base": 1107544.8, "taker_buy_quote": 378509.94605 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3412, "high": 0.3443, "low": 0.3401, "close": 0.3439, "volume": 2252221.1, "close_time": 1760504399999, "quote_volume": 770349.99193, "trades": 3391, "taker_buy_base": 894423.7, "taker_buy_quote": 305960.27575 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.3439, "high": 0.3463, "low": 0.3427, "close": 0.3432, "volume": 2555076.9, "close_time": 1760507999999, "quote_volume": 880357.44628, "trades": 3879, "taker_buy_base": 1393288.5, "taker_buy_quote": 480149.29801 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.3432, "high": 0.345, "low": 0.3394, "close": 0.344, "volume": 3019378.4, "close_time": 1760511599999, "quote_volume": 1032497.75702, "trades": 4542, "taker_buy_base": 1497836.8, "taker_buy_quote": 512592.79336 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.344, "high": 0.3461, "low": 0.3429, "close": 0.3457, "volume": 2585695.5, "close_time": 1760515199999, "quote_volume": 890487.70044, "trades": 3431, "taker_buy_base": 1203638.4, "taker_buy_quote": 414608.73962 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3456, "high": 0.3514, "low": 0.3443, "close": 0.3448, "volume": 7608634.6, "close_time": 1760518799999, "quote_volume": 2642356.92091, "trades": 8898, "taker_buy_base": 4260942.0, "taker_buy_quote": 1479729.79687 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.3448, "high": 0.3452, "low": 0.3406, "close": 0.3409, "volume": 3914538.6, "close_time": 1760522399999, "quote_volume": 1343136.0058, "trades": 4826, "taker_buy_base": 1882581.7, "taker_buy_quote": 646077.81606 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.341, "high": 0.3425, "low": 0.3382, "close": 0.3397, "volume": 2655774.4, "close_time": 1760525999999, "quote_volume": 903298.81248, "trades": 3842, "taker_buy_base": 1255835.2, "taker_buy_quote": 427313.6566 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.3397, "high": 0.3409, "low": 0.3354, "close": 0.3391, "volume": 5300311.8, "close_time": 1760529599999, "quote_volume": 1796026.75955, "trades": 4979, "taker_buy_base": 2651950.1, "taker_buy_quote": 898427.04049 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3391, "high": 0.3402, "low": 0.334, "close": 0.3354, "volume": 6093750.9, "close_time": 1760533199999, "quote_volume": 2051404.03685, "trades": 5915, "taker_buy_base": 3373917.9, "taker_buy_quote": 1136434.35855 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.3354, "high": 0.3363, "low": 0.327, "close": 0.3338, "volume": 9596187.3, "close_time": 1760536799999, "quote_volume": 3186154.28327, "trades": 11524, "taker_buy_base": 4406743.3, "taker_buy_quote": 1463077.51392 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.3338, "high": 0.3379, "low": 0.3282, "close": 0.3307, "volume": 7058230.7, "close_time": 1760540399999, "quote_volume": 2356022.92845, "trades": 9711, "taker_buy_base": 3511473.7, "taker_buy_quote": 1173594.86103 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3308, "high": 0.3335, "low": 0.3259, "close": 0.3285, "volume": 6034602.8, "close_time": 1760543999999, "quote_volume": 1989016.50062, "trades": 10283, "taker_buy_base": 2969640.1, "taker_buy_quote": 979173.29357 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3285, "high": 0.3307, "low": 0.3268, "close": 0.3288, "volume": 3694600.6, "close_time": 1760547599999, "quote_volume": 1214944.77427, "trades": 6543, "taker_buy_base": 1810163.5, "taker_buy_quote": 595415.00539 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.3288, "high": 0.3305, "low": 0.3255, "close": 0.3303, "volume": 5035666.7, "close_time": 1760551199999, "quote_volume": 1654685.79565, "trades": 7254, "taker_buy_base": 2319211.0, "taker_buy_quote": 761899.6906 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.3303, "high": 0.3324, "low": 0.3284, "close": 0.3318, "volume": 1842175.7, "close_time": 1760554799999, "quote_volume": 608307.55602, "trades": 3532, "taker_buy_base": 901109.3, "taker_buy_quote": 297678.21558 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.3318, "high": 0.3318, "low": 0.3266, "close": 0.3281, "volume": 2188518.1, "close_time": 1760558399999, "quote_volume": 720040.93337, "trades": 3587, "taker_buy_base": 992768.4, "taker_buy_quote": 326702.68865 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3282, "high": 0.3296, "low": 0.3213, "close": 0.3255, "volume": 7607279.6, "close_time": 1760561999999, "quote_volume": 2472397.08976, "trades": 7632, "taker_buy_base": 3405747.6, "taker_buy_quote": 1107179.67459 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.3255, "high": 0.3278, "low": 0.3221, "close": 0.3238, "volume": 2976307.2, "close_time": 1760565599999, "quote_volume": 966632.17113, "trades": 3427, "taker_buy_base": 1354058.7, "taker_buy_quote": 439983.59429 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.3239, "high": 0.3268, "low": 0.3229, "close": 0.3246, "volume": 1460908.6, "close_time": 1760569199999, "quote_volume": 474495.91268, "trades": 3303, "taker_buy_base": 601052.6, "taker_buy_quote": 195458.96817 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3246, "high": 0.328, "low": 0.3243, "close": 0.327, "volume": 2773184.7, "close_time": 1760572799999, "quote_volume": 906053.70588, "trades": 3327, "taker_buy_base": 1537004.1, "taker_buy_quote": 502186.99731 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3271, "high": 0.3279, "low": 0.3247, "close": 0.3251, "volume": 1782006.4, "close_time": 1760576399999, "quote_volume": 581328.5823, "trades": 3807, "taker_buy_base": 811182.0, "taker_buy_quote": 264749.79554 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.325, "high": 0.329, "low": 0.3249, "close": 0.3286, "volume": 1672917.7, "close_time": 1760579999999, "quote_volume": 547171.25366, "trades": 3064, "taker_buy_base": 829569.6, "taker_buy_quote": 271512.1364 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.3286, "high": 0.3303, "low": 0.3259, "close": 0.3282, "volume": 1664818.1, "close_time": 1760583599999, "quote_volume": 546470.21655, "trades": 3226, "taker_buy_base": 683406.8, "taker_buy_quote": 224370.54014 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.3282, "high": 0.3285, "low": 0.3255, "close": 0.3258, "volume": 1073743.1, "close_time": 1760587199999, "quote_volume": 351028.07418, "trades": 2457, "taker_buy_base": 536526.9, "taker_buy_quote": 175435.32748 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3258, "high": 0.3297, "low": 0.3256, "close": 0.327, "volume": 3280602.7, "close_time": 1760590799999, "quote_volume": 1076556.70232, "trades": 3250, "taker_buy_base": 1098806.4, "taker_buy_quote": 360694.10972 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.327, "high": 0.3288, "low": 0.3245, "close": 0.3265, "volume": 3355911.1, "close_time": 1760594399999, "quote_volume": 1097516.35943, "trades": 4460, "taker_buy_base": 957675.4, "taker_buy_quote": 313146.35665 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.3265, "high": 0.3306, "low": 0.3261, "close": 0.33, "volume": 2170972.7, "close_time": 1760597999999, "quote_volume": 713563.67872, "trades": 3365, "taker_buy_base": 1120349.4, "taker_buy_quote": 368603.01032 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.3301, "high": 0.3303, "low": 0.3258, "close": 0.3271, "volume": 4798327.1, "close_time": 1760601599999, "quote_volume": 1568856.02666, "trades": 4063, "taker_buy_base": 1605460.6, "taker_buy_quote": 525180.03347 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3271, "high": 0.3274, "low": 0.324, "close": 0.3249, "volume": 1884796.6, "close_time": 1760605199999, "quote_volume": 613678.62417, "trades": 2576, "taker_buy_base": 652928.2, "taker_buy_quote": 212583.64987 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.3248, "high": 0.3308, "low": 0.315, "close": 0.3284, "volume": 22274032.0, "close_time": 1760608799999, "quote_volume": 7189275.59472, "trades": 19026, "taker_buy_base": 10471539.4, "taker_buy_quote": 3382007.68272 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.3283, "high": 0.3339, "low": 0.3283, "close": 0.3314, "volume": 5719486.1, "close_time": 1760612399999, "quote_volume": 1895648.08662, "trades": 7047, "taker_buy_base": 3097358.4, "taker_buy_quote": 1026576.75831 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.3314, "high": 0.3335, "low": 0.3304, "close": 0.3334, "volume": 2974997.5, "close_time": 1760615999999, "quote_volume": 987979.95133, "trades": 4687, "taker_buy_base": 1641374.4, "taker_buy_quote": 545313.10301 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3335, "high": 0.3361, "low": 0.3321, "close": 0.3324, "volume": 4670521.8, "close_time": 1760619599999, "quote_volume": 1557970.59191, "trades": 5659, "taker_buy_base": 2479579.9, "taker_buy_quote": 827425.97263 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.3323, "high": 0.3347, "low": 0.3292, "close": 0.3304, "volume": 4516630.3, "close_time": 1760623199999, "quote_volume": 1499587.32919, "trades": 7443, "taker_buy_base": 1944570.3, "taker_buy_quote": 645978.28315 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3304, "high": 0.333, "low": 0.3245, "close": 0.3283, "volume": 9290262.0, "close_time": 1760626799999, "quote_volume": 3051030.01695, "trades": 13200, "taker_buy_base": 4247300.7, "taker_buy_quote": 1394911.77519 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3283, "high": 0.3292, "low": 0.316, "close": 0.318, "volume": 16547619.0, "close_time": 1760630399999, "quote_volume": 5314059.10443, "trades": 16984, "taker_buy_base": 7911623.0, "taker_buy_quote": 2541198.41822 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.318, "high": 0.3283, "low": 0.3135, "close": 0.3281, "volume": 13301937.3, "close_time": 1760633999999, "quote_volume": 4244425.78373, "trades": 19406, "taker_buy_base": 7065269.4, "taker_buy_quote": 2255559.15112 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.3281, "high": 0.3281, "low": 0.3211, "close": 0.3216, "volume": 8619271.5, "close_time": 1760637599999, "quote_volume": 2790265.10169, "trades": 10503, "taker_buy_base": 4271965.8, "taker_buy_quote": 1383601.39382 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.3216, "high": 0.3222, "low": 0.3176, "close": 0.3203, "volume": 7235664.8, "close_time": 1760641199999, "quote_volume": 2310289.08512, "trades": 9643, "taker_buy_base": 3226530.6, "taker_buy_quote": 1030842.13437 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3203, "high": 0.321, "low": 0.3126, "close": 0.315, "volume": 6258573.1, "close_time": 1760644799999, "quote_volume": 1979660.41566, "trades": 11108, "taker_buy_base": 2710708.5, "taker_buy_quote": 857127.6696 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3151, "high": 0.3165, "low": 0.3098, "close": 0.3124, "volume": 5963315.8, "close_time": 1760648399999, "quote_volume": 1864827.28374, "trades": 8777, "taker_buy_base": 3054499.5, "taker_buy_quote": 954689.0494 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3124, "high": 0.3161, "low": 0.3114, "close": 0.316, "volume": 2226633.1, "close_time": 1760651999999, "quote_volume": 698430.57167, "trades": 2691, "taker_buy_base": 1377466.1, "taker_buy_quote": 432284.06591 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.316, "high": 0.3167, "low": 0.3124, "close": 0.3125, "volume": 1467083.8, "close_time": 1760655599999, "quote_volume": 461130.50493, "trades": 3146, "taker_buy_base": 759115.1, "taker_buy_quote": 238707.71441 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.3125, "high": 0.3166, "low": 0.3121, "close": 0.3162, "volume": 1772045.9, "close_time": 1760659199999, "quote_volume": 558779.79678, "trades": 3231, "taker_buy_base": 1041202.3, "taker_buy_quote": 328316.03852 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3162, "high": 0.3183, "low": 0.3155, "close": 0.3173, "volume": 2074438.5, "close_time": 1760662799999, "quote_volume": 657341.88524, "trades": 3790, "taker_buy_base": 1112878.8, "taker_buy_quote": 352704.55017 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3173, "high": 0.3198, "low": 0.3142, "close": 0.3157, "volume": 2990572.9, "close_time": 1760666399999, "quote_volume": 948476.06459, "trades": 4183, "taker_buy_base": 1483542.2, "taker_buy_quote": 470826.13871 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3157, "high": 0.3164, "low": 0.3131, "close": 0.3147, "volume": 1676952.3, "close_time": 1760669999999, "quote_volume": 527588.95065, "trades": 2936, "taker_buy_base": 726367.9, "taker_buy_quote": 228534.75983 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.3147, "high": 0.3164, "low": 0.3142, "close": 0.3163, "volume": 1395641.6, "close_time": 1760673599999, "quote_volume": 439651.57601, "trades": 2525, "taker_buy_base": 691974.1, "taker_buy_quote": 217984.89972 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3164, "high": 0.3167, "low": 0.3141, "close": 0.3142, "volume": 1879650.2, "close_time": 1760677199999, "quote_volume": 592427.71278, "trades": 2923, "taker_buy_base": 750572.3, "taker_buy_quote": 236699.60068 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3142, "high": 0.3151, "low": 0.3108, "close": 0.3115, "volume": 3502897.8, "close_time": 1760680799999, "quote_volume": 1097255.62721, "trades": 4071, "taker_buy_base": 1260403.8, "taker_buy_quote": 395200.17468 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3116, "high": 0.3127, "low": 0.3015, "close": 0.3033, "volume": 13290976.5, "close_time": 1760684399999, "quote_volume": 4064511.97864, "trades": 15396, "taker_buy_base": 5808458.5, "taker_buy_quote": 1775977.4465 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3033, "high": 0.3041, "low": 0.2925, "close": 0.2934, "volume": 15477924.7, "close_time": 1760687999999, "quote_volume": 4617564.16111, "trades": 21416, "taker_buy_base": 6941481.7, "taker_buy_quote": 2072195.30032 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2933, "high": 0.2955, "low": 0.2878, "close": 0.291, "volume": 14894902.1, "close_time": 1760691599999, "quote_volume": 4340817.50259, "trades": 20187, "taker_buy_base": 7687584.0, "taker_buy_quote": 2241113.2071 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.291, "high": 0.3008, "low": 0.2905, "close": 0.2956, "volume": 9412055.7, "close_time": 1760695199999, "quote_volume": 2786719.07574, "trades": 13660, "taker_buy_base": 5145345.3, "taker_buy_quote": 1523302.90931 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.2955, "high": 0.2972, "low": 0.2897, "close": 0.2948, "volume": 10842248.5, "close_time": 1760698799999, "quote_volume": 3176729.17257, "trades": 14700, "taker_buy_base": 5434444.9, "taker_buy_quote": 1592242.53364 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.2948, "high": 0.3048, "low": 0.2942, "close": 0.3021, "volume": 11428616.3, "close_time": 1760702399999, "quote_volume": 3437813.45712, "trades": 16209, "taker_buy_base": 6705325.1, "taker_buy_quote": 2018101.07606 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3021, "high": 0.3043, "low": 0.3, "close": 0.3001, "volume": 4685586.1, "close_time": 1760705999999, "quote_volume": 1417638.52442, "trades": 7121, "taker_buy_base": 2609249.2, "taker_buy_quote": 789883.8575 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3002, "high": 0.3042, "low": 0.2976, "close": 0.3017, "volume": 8112735.0, "close_time": 1760709599999, "quote_volume": 2441777.74213, "trades": 12691, "taker_buy_base": 4357856.9, "taker_buy_quote": 1312039.26089 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.3017, "high": 0.3026, "low": 0.2945, "close": 0.2974, "volume": 7257078.2, "close_time": 1760713199999, "quote_volume": 2167374.60539, "trades": 11860, "taker_buy_base": 3683947.8, "taker_buy_quote": 1100273.80712 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.2975, "high": 0.3028, "low": 0.2964, "close": 0.3027, "volume": 5522823.1, "close_time": 1760716799999, "quote_volume": 1653675.24546, "trades": 9992, "taker_buy_base": 2817698.6, "taker_buy_quote": 843862.14593 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3027, "high": 0.3072, "low": 0.3003, "close": 0.3011, "volume": 8834678.9, "close_time": 1760720399999, "quote_volume": 2684403.525, "trades": 11195, "taker_buy_base": 4076557.9, "taker_buy_quote": 1239113.0166 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3012, "high": 0.3045, "low": 0.3003, "close": 0.3034, "volume": 3435548.0, "close_time": 1760723999999, "quote_volume": 1038896.09781, "trades": 5851, "taker_buy_base": 1579353.0, "taker_buy_quote": 477598.78718 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3034, "high": 0.3066, "low": 0.3029, "close": 0.3036, "volume": 2858112.5, "close_time": 1760727599999, "quote_volume": 870325.08636, "trades": 4607, "taker_buy_base": 1353998.8, "taker_buy_quote": 412469.81032 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3037, "high": 0.3048, "low": 0.3011, "close": 0.3031, "volume": 1926613.3, "close_time": 1760731199999, "quote_volume": 584066.88135, "trades": 3936, "taker_buy_base": 845930.1, "taker_buy_quote": 256628.17705 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3032, "high": 0.3066, "low": 0.3022, "close": 0.3054, "volume": 2553985.4, "close_time": 1760734799999, "quote_volume": 779148.03844, "trades": 3169, "taker_buy_base": 1708453.3, "taker_buy_quote": 521257.66124 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3054, "high": 0.3085, "low": 0.3052, "close": 0.3076, "volume": 4112873.1, "close_time": 1760738399999, "quote_volume": 1263508.18134, "trades": 2629, "taker_buy_base": 2564192.3, "taker_buy_quote": 787838.67654 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3076, "high": 0.3084, "low": 0.3048, "close": 0.306, "volume": 1700366.6, "close_time": 1760741999999, "quote_volume": 520939.23692, "trades": 1836, "taker_buy_base": 663365.8, "taker_buy_quote": 203219.82069 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3059, "high": 0.3059, "low": 0.3033, "close": 0.3037, "volume": 982431.3, "close_time": 1760745599999, "quote_volume": 299044.06604, "trades": 1163, "taker_buy_base": 454878.9, "taker_buy_quote": 138485.588 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3037, "high": 0.3062, "low": 0.3035, "close": 0.3051, "volume": 1229238.2, "close_time": 1760749199999, "quote_volume": 374557.71186, "trades": 1657, "taker_buy_base": 582478.3, "taker_buy_quote": 177533.56171 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.3052, "high": 0.3092, "low": 0.3052, "close": 0.3089, "volume": 1843615.7, "close_time": 1760752799999, "quote_volume": 566554.06881, "trades": 2171, "taker_buy_base": 1298701.6, "taker_buy_quote": 399117.83127 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.309, "high": 0.31, "low": 0.306, "close": 0.3065, "volume": 1674663.3, "close_time": 1760756399999, "quote_volume": 516175.71035, "trades": 2194, "taker_buy_base": 710606.4, "taker_buy_quote": 219197.90974 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3066, "high": 0.3096, "low": 0.3066, "close": 0.3082, "volume": 853734.9, "close_time": 1760759999999, "quote_volume": 262876.36911, "trades": 1509, "taker_buy_base": 599775.6, "taker_buy_quote": 184609.2609 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3082, "high": 0.3082, "low": 0.3052, "close": 0.3055, "volume": 990350.4, "close_time": 1760763599999, "quote_volume": 303653.88039, "trades": 1717, "taker_buy_base": 395432.8, "taker_buy_quote": 121223.44846 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3055, "high": 0.3072, "low": 0.3043, "close": 0.3068, "volume": 1791267.8, "close_time": 1760767199999, "quote_volume": 547670.30952, "trades": 2077, "taker_buy_base": 873027.0, "taker_buy_quote": 266877.94891 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3068, "high": 0.3081, "low": 0.3054, "close": 0.3071, "volume": 1329372.3, "close_time": 1760770799999, "quote_volume": 407395.44391, "trades": 2160, "taker_buy_base": 588092.6, "taker_buy_quote": 180272.95872 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3071, "high": 0.3126, "low": 0.307, "close": 0.3077, "volume": 6304905.2, "close_time": 1760774399999, "quote_volume": 1953674.89257, "trades": 6433, "taker_buy_base": 3539418.8, "taker_buy_quote": 1097244.18246 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3078, "high": 0.3099, "low": 0.3077, "close": 0.3078, "volume": 1616656.7, "close_time": 1760777999999, "quote_volume": 499246.36162, "trades": 2495, "taker_buy_base": 708945.4, "taker_buy_quote": 218940.32819 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3077, "high": 0.3114, "low": 0.3074, "close": 0.3108, "volume": 1471846.2, "close_time": 1760781599999, "quote_volume": 455732.87996, "trades": 2394, "taker_buy_base": 755385.6, "taker_buy_quote": 233973.92384 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3109, "high": 0.3127, "low": 0.3096, "close": 0.312, "volume": 2093562.6, "close_time": 1760785199999, "quote_volume": 651882.55434, "trades": 2596, "taker_buy_base": 1101057.3, "taker_buy_quote": 342859.35339 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3121, "high": 0.3136, "low": 0.3107, "close": 0.3115, "volume": 2730421.2, "close_time": 1760788799999, "quote_volume": 851712.02371, "trades": 2769, "taker_buy_base": 1576574.7, "taker_buy_quote": 491850.30981 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3114, "high": 0.3123, "low": 0.3095, "close": 0.3098, "volume": 1458868.9, "close_time": 1760792399999, "quote_volume": 453102.71466, "trades": 2128, "taker_buy_base": 743898.8, "taker_buy_quote": 231097.95903 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3098, "high": 0.3098, "low": 0.3064, "close": 0.307, "volume": 1517578.5, "close_time": 1760795999999, "quote_volume": 466799.3588, "trades": 2809, "taker_buy_base": 702273.8, "taker_buy_quote": 216029.64492 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3071, "high": 0.3087, "low": 0.305, "close": 0.3082, "volume": 2463277.9, "close_time": 1760799599999, "quote_volume": 756034.19741, "trades": 3451, "taker_buy_base": 1261162.5, "taker_buy_quote": 387146.49544 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3082, "high": 0.3089, "low": 0.3062, "close": 0.308, "volume": 946075.9, "close_time": 1760803199999, "quote_volume": 291082.38363, "trades": 2086, "taker_buy_base": 478266.0, "taker_buy_quote": 147171.27564 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3079, "high": 0.3085, "low": 0.3049, "close": 0.3065, "volume": 2233979.6, "close_time": 1760806799999, "quote_volume": 683995.08656, "trades": 3015, "taker_buy_base": 750107.9, "taker_buy_quote": 229782.0453 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3065, "high": 0.3109, "low": 0.3056, "close": 0.3105, "volume": 2391983.3, "close_time": 1760810399999, "quote_volume": 738712.47555, "trades": 2829, "taker_buy_base": 1085141.9, "taker_buy_quote": 334970.67263 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3105, "high": 0.311, "low": 0.3084, "close": 0.3087, "volume": 982643.3, "close_time": 1760813999999, "quote_volume": 304162.75422, "trades": 1718, "taker_buy_base": 419046.6, "taker_buy_quote": 129700.48447 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3087, "high": 0.3094, "low": 0.3078, "close": 0.3094, "volume": 685898.9, "close_time": 1760817599999, "quote_volume": 211730.8118, "trades": 1521, "taker_buy_base": 320425.5, "taker_buy_quote": 98921.36874 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3094, "high": 0.3113, "low": 0.3088, "close": 0.3096, "volume": 1605289.2, "close_time": 1760821199999, "quote_volume": 497776.54829, "trades": 2170, "taker_buy_base": 710384.2, "taker_buy_quote": 220358.53936 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3095, "high": 0.3103, "low": 0.308, "close": 0.3099, "volume": 1163189.0, "close_time": 1760824799999, "quote_volume": 359955.39796, "trades": 1236, "taker_buy_base": 606169.6, "taker_buy_quote": 187628.05697 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3099, "high": 0.3104, "low": 0.3085, "close": 0.3089, "volume": 1457027.4, "close_time": 1760828399999, "quote_volume": 451050.68396, "trades": 1495, "taker_buy_base": 507812.8, "taker_buy_quote": 157266.99978 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.3089, "high": 0.3094, "low": 0.3083, "close": 0.3094, "volume": 712308.8, "close_time": 1760831999999, "quote_volume": 219978.82109, "trades": 930, "taker_buy_base": 344608.2, "taker_buy_quote": 106453.88567 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3093, "high": 0.3097, "low": 0.3065, "close": 0.3073, "volume": 838358.9, "close_time": 1760835599999, "quote_volume": 258205.69122, "trades": 1694, "taker_buy_base": 290510.8, "taker_buy_quote": 89478.94572 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3073, "high": 0.3083, "low": 0.3062, "close": 0.3081, "volume": 854784.5, "close_time": 1760839199999, "quote_volume": 262702.10099, "trades": 1141, "taker_buy_base": 346959.3, "taker_buy_quote": 106654.82155 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3082, "high": 0.3086, "low": 0.3065, "close": 0.3073, "volume": 702880.4, "close_time": 1760842799999, "quote_volume": 216317.34305, "trades": 1177, "taker_buy_base": 314722.5, "taker_buy_quote": 96868.6697 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3072, "high": 0.3109, "low": 0.3068, "close": 0.3106, "volume": 1495954.6, "close_time": 1760846399999, "quote_volume": 462816.68725, "trades": 1984, "taker_buy_base": 638425.0, "taker_buy_quote": 197350.83887 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3107, "high": 0.3109, "low": 0.3084, "close": 0.3087, "volume": 819266.5, "close_time": 1760849999999, "quote_volume": 253200.20124, "trades": 1392, "taker_buy_base": 417838.6, "taker_buy_quote": 129150.98993 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3088, "high": 0.31, "low": 0.3073, "close": 0.3077, "volume": 799671.7, "close_time": 1760853599999, "quote_volume": 246999.95083, "trades": 1371, "taker_buy_base": 375887.6, "taker_buy_quote": 116179.30821 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3077, "high": 0.3082, "low": 0.3052, "close": 0.3063, "volume": 1759279.4, "close_time": 1760857199999, "quote_volume": 539094.05028, "trades": 1595, "taker_buy_base": 1072137.7, "taker_buy_quote": 328519.89788 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3062, "high": 0.3084, "low": 0.3061, "close": 0.3084, "volume": 871333.8, "close_time": 1760860799999, "quote_volume": 267661.78801, "trades": 1259, "taker_buy_base": 436271.1, "taker_buy_quote": 134079.9235 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3083, "high": 0.3124, "low": 0.3058, "close": 0.3064, "volume": 8403670.3, "close_time": 1760864399999, "quote_volume": 2596128.77227, "trades": 7721, "taker_buy_base": 4124309.2, "taker_buy_quote": 1274211.39099 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3063, "high": 0.3138, "low": 0.3043, "close": 0.3116, "volume": 7027250.8, "close_time": 1760867999999, "quote_volume": 2178538.38595, "trades": 8136, "taker_buy_base": 3619474.4, "taker_buy_quote": 1121281.29119 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3117, "high": 0.3178, "low": 0.3106, "close": 0.3157, "volume": 6193187.8, "close_time": 1760871599999, "quote_volume": 1947796.77151, "trades": 8386, "taker_buy_base": 3516968.1, "taker_buy_quote": 1105752.0166 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3156, "high": 0.3189, "low": 0.3137, "close": 0.3148, "volume": 5237940.1, "close_time": 1760875199999, "quote_volume": 1656401.20452, "trades": 5801, "taker_buy_base": 2371594.7, "taker_buy_quote": 751156.5113 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3148, "high": 0.3158, "low": 0.312, "close": 0.3131, "volume": 2973445.0, "close_time": 1760878799999, "quote_volume": 932662.57665, "trades": 3331, "taker_buy_base": 1034716.3, "taker_buy_quote": 324752.92059 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3132, "high": 0.3197, "low": 0.3124, "close": 0.3185, "volume": 3074896.0, "close_time": 1760882399999, "quote_volume": 970677.69769, "trades": 4727, "taker_buy_base": 1711199.6, "taker_buy_quote": 539967.05644 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3186, "high": 0.3212, "low": 0.3161, "close": 0.3206, "volume": 5009162.7, "close_time": 1760885999999, "quote_volume": 1599728.21698, "trades": 6806, "taker_buy_base": 2359086.8, "taker_buy_quote": 753497.05439 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3206, "high": 0.3209, "low": 0.3181, "close": 0.319, "volume": 1794573.0, "close_time": 1760889599999, "quote_volume": 572869.71595, "trades": 3121, "taker_buy_base": 735001.9, "taker_buy_quote": 234559.35163 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.319, "high": 0.3204, "low": 0.3176, "close": 0.3195, "volume": 2803411.6, "close_time": 1760893199999, "quote_volume": 893708.6065, "trades": 2888, "taker_buy_base": 1480064.8, "taker_buy_quote": 471864.19085 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.3195, "high": 0.3225, "low": 0.3179, "close": 0.3183, "volume": 4042910.1, "close_time": 1760896799999, "quote_volume": 1296007.75555, "trades": 4612, "taker_buy_base": 2028046.1, "taker_buy_quote": 650177.08045 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3184, "high": 0.32, "low": 0.3178, "close": 0.3194, "volume": 2036787.6, "close_time": 1760900399999, "quote_volume": 649337.50101, "trades": 2336, "taker_buy_base": 860572.1, "taker_buy_quote": 274472.61407 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3194, "high": 0.3213, "low": 0.3174, "close": 0.32, "volume": 3954477.7, "close_time": 1760903999999, "quote_volume": 1263243.66681, "trades": 3102, "taker_buy_base": 2738659.3, "taker_buy_quote": 875018.03905 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3199, "high": 0.3211, "low": 0.3188, "close": 0.321, "volume": 1440256.2, "close_time": 1760907599999, "quote_volume": 460710.40456, "trades": 1849, "taker_buy_base": 658456.0, "taker_buy_quote": 210724.65334 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.321, "high": 0.3211, "low": 0.3174, "close": 0.3186, "volume": 1226116.2, "close_time": 1760911199999, "quote_volume": 391200.56529, "trades": 1259, "taker_buy_base": 511288.3, "taker_buy_quote": 163095.23533 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.3187, "high": 0.3209, "low": 0.3186, "close": 0.32, "volume": 1290224.0, "close_time": 1760914799999, "quote_volume": 412891.44623, "trades": 2203, "taker_buy_base": 749344.9, "taker_buy_quote": 239777.39826 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.32, "high": 0.32, "low": 0.3167, "close": 0.3172, "volume": 1543313.8, "close_time": 1760918399999, "quote_volume": 490965.2782, "trades": 1837, "taker_buy_base": 563565.3, "taker_buy_quote": 179346.96657 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3172, "high": 0.3174, "low": 0.3103, "close": 0.3143, "volume": 3721183.5, "close_time": 1760921999999, "quote_volume": 1165018.44043, "trades": 4962, "taker_buy_base": 1564787.6, "taker_buy_quote": 489740.59562 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3143, "high": 0.3155, "low": 0.3133, "close": 0.3139, "volume": 928442.7, "close_time": 1760925599999, "quote_volume": 291908.36245, "trades": 2096, "taker_buy_base": 440614.2, "taker_buy_quote": 138594.45422 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3139, "high": 0.3157, "low": 0.311, "close": 0.3151, "volume": 1588014.2, "close_time": 1760929199999, "quote_volume": 497324.45611, "trades": 2988, "taker_buy_base": 729847.1, "taker_buy_quote": 228780.27261 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3151, "high": 0.3238, "low": 0.3139, "close": 0.3228, "volume": 2188084.5, "close_time": 1760932799999, "quote_volume": 699258.72865, "trades": 4847, "taker_buy_base": 1267393.2, "taker_buy_quote": 405490.03513 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3228, "high": 0.3237, "low": 0.3214, "close": 0.3229, "volume": 1974656.4, "close_time": 1760936399999, "quote_volume": 636472.79936, "trades": 4060, "taker_buy_base": 1027878.9, "taker_buy_quote": 331346.86607 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.3229, "high": 0.3244, "low": 0.3215, "close": 0.3235, "volume": 2251571.6, "close_time": 1760939999999, "quote_volume": 725888.4482, "trades": 3369, "taker_buy_base": 1005068.3, "taker_buy_quote": 324259.5755 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3236, "high": 0.3284, "low": 0.3231, "close": 0.3267, "volume": 3685493.9, "close_time": 1760943599999, "quote_volume": 1202266.59149, "trades": 4460, "taker_buy_base": 2270393.3, "taker_buy_quote": 740616.92527 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.3266, "high": 0.3267, "low": 0.3236, "close": 0.3248, "volume": 2345864.8, "close_time": 1760947199999, "quote_volume": 763044.14192, "trades": 2968, "taker_buy_base": 1022543.5, "taker_buy_quote": 332923.07079 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3248, "high": 0.3267, "low": 0.3227, "close": 0.3239, "volume": 2243988.9, "close_time": 1760950799999, "quote_volume": 727194.95748, "trades": 3125, "taker_buy_base": 1295166.1, "taker_buy_quote": 419689.51317 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3239, "high": 0.3245, "low": 0.3224, "close": 0.3241, "volume": 1284083.0, "close_time": 1760954399999, "quote_volume": 414926.62115, "trades": 2628, "taker_buy_base": 602465.3, "taker_buy_quote": 194713.18532 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3242, "high": 0.3269, "low": 0.3231, "close": 0.3241, "volume": 2960389.9, "close_time": 1760957999999, "quote_volume": 960985.98052, "trades": 4290, "taker_buy_base": 1715115.8, "taker_buy_quote": 556558.87278 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.324, "high": 0.3249, "low": 0.3227, "close": 0.3245, "volume": 1250800.4, "close_time": 1760961599999, "quote_volume": 405163.83232, "trades": 2916, "taker_buy_base": 620069.4, "taker_buy_quote": 200912.37659 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3245, "high": 0.3258, "low": 0.3236, "close": 0.3253, "volume": 2082286.2, "close_time": 1760965199999, "quote_volume": 676216.41822, "trades": 3021, "taker_buy_base": 1179744.3, "taker_buy_quote": 383334.75986 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3253, "high": 0.3272, "low": 0.3238, "close": 0.3267, "volume": 1360226.4, "close_time": 1760968799999, "quote_volume": 443011.18837, "trades": 3865, "taker_buy_base": 714995.7, "taker_buy_quote": 232931.31237 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3267, "high": 0.3283, "low": 0.3243, "close": 0.3277, "volume": 1725485.6, "close_time": 1760972399999, "quote_volume": 563873.31956, "trades": 3529, "taker_buy_base": 975431.0, "taker_buy_quote": 318934.65018 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3277, "high": 0.3288, "low": 0.323, "close": 0.323, "volume": 2371942.6, "close_time": 1760975999999, "quote_volume": 772926.8057, "trades": 4189, "taker_buy_base": 890654.0, "taker_buy_quote": 290289.60726 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3231, "high": 0.3232, "low": 0.3162, "close": 0.3202, "volume": 6832935.4, "close_time": 1760979599999, "quote_volume": 2186784.80094, "trades": 10709, "taker_buy_base": 3328727.5, "taker_buy_quote": 1065299.4915 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3202, "high": 0.3224, "low": 0.3177, "close": 0.3199, "volume": 2236569.6, "close_time": 1760983199999, "quote_volume": 715717.87596, "trades": 3978, "taker_buy_base": 1300531.7, "taker_buy_quote": 416329.73467 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3199, "high": 0.3214, "low": 0.3189, "close": 0.3212, "volume": 1383822.2, "close_time": 1760986799999, "quote_volume": 443195.65598, "trades": 2554, "taker_buy_base": 733263.4, "taker_buy_quote": 234872.98082 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3211, "high": 0.3252, "low": 0.3204, "close": 0.3238, "volume": 1732360.5, "close_time": 1760990399999, "quote_volume": 558672.31614, "trades": 3293, "taker_buy_base": 900757.7, "taker_buy_quote": 290592.98324 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3238, "high": 0.3242, "low": 0.3223, "close": 0.3239, "volume": 1956008.6, "close_time": 1760993999999, "quote_volume": 632298.11777, "trades": 2994, "taker_buy_base": 1123295.5, "taker_buy_quote": 363180.91411 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3239, "high": 0.3251, "low": 0.321, "close": 0.3217, "volume": 1421996.8, "close_time": 1760997599999, "quote_volume": 459286.32167, "trades": 2299, "taker_buy_base": 653253.0, "taker_buy_quote": 211222.39328 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3218, "high": 0.3227, "low": 0.3208, "close": 0.322, "volume": 734402.1, "close_time": 1761001199999, "quote_volume": 236465.42138, "trades": 1614, "taker_buy_base": 349868.4, "taker_buy_quote": 112676.53931 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.322, "high": 0.323, "low": 0.3212, "close": 0.3221, "volume": 924733.3, "close_time": 1761004799999, "quote_volume": 297900.85363, "trades": 1106, "taker_buy_base": 445983.8, "taker_buy_quote": 143646.92903 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3221, "high": 0.3245, "low": 0.322, "close": 0.3221, "volume": 1596408.3, "close_time": 1761008399999, "quote_volume": 515963.82094, "trades": 2096, "taker_buy_base": 557158.6, "taker_buy_quote": 180135.12316 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3221, "high": 0.3228, "low": 0.32, "close": 0.3213, "volume": 2069654.7, "close_time": 1761011999999, "quote_volume": 665052.40646, "trades": 2991, "taker_buy_base": 813306.2, "taker_buy_quote": 261405.10443 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.3213, "high": 0.3214, "low": 0.317, "close": 0.3178, "volume": 2702812.3, "close_time": 1761015599999, "quote_volume": 860855.39067, "trades": 3200, "taker_buy_base": 982836.7, "taker_buy_quote": 313160.38197 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3178, "high": 0.3188, "low": 0.3153, "close": 0.3164, "volume": 1559188.9, "close_time": 1761019199999, "quote_volume": 494565.55293, "trades": 2240, "taker_buy_base": 642657.2, "taker_buy_quote": 203919.42465 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3164, "high": 0.3168, "low": 0.3089, "close": 0.3092, "volume": 7841214.1, "close_time": 1761022799999, "quote_volume": 2450830.67114, "trades": 10016, "taker_buy_base": 3188736.5, "taker_buy_quote": 997417.40475 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3093, "high": 0.312, "low": 0.3087, "close": 0.3109, "volume": 4158679.3, "close_time": 1761026399999, "quote_volume": 1290586.03752, "trades": 4417, "taker_buy_base": 2386338.0, "taker_buy_quote": 740630.03604 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.311, "high": 0.3136, "low": 0.3098, "close": 0.3129, "volume": 2445322.3, "close_time": 1761029999999, "quote_volume": 763554.95217, "trades": 2858, "taker_buy_base": 1614984.0, "taker_buy_quote": 504554.23076 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.3129, "high": 0.3152, "low": 0.3113, "close": 0.3146, "volume": 1861473.8, "close_time": 1761033599999, "quote_volume": 583378.41443, "trades": 2062, "taker_buy_base": 1022331.8, "taker_buy_quote": 320325.88013 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3146, "high": 0.3146, "low": 0.3089, "close": 0.3113, "volume": 2356487.1, "close_time": 1761037199999, "quote_volume": 733540.35178, "trades": 2717, "taker_buy_base": 655285.8, "taker_buy_quote": 204231.82722 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3113, "high": 0.3113, "low": 0.3093, "close": 0.3097, "volume": 1318441.5, "close_time": 1761040799999, "quote_volume": 409069.26777, "trades": 1573, "taker_buy_base": 497423.6, "taker_buy_quote": 154391.81276 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3097, "high": 0.3137, "low": 0.3093, "close": 0.3119, "volume": 2492216.8, "close_time": 1761044399999, "quote_volume": 775507.63836, "trades": 3185, "taker_buy_base": 1467848.0, "taker_buy_quote": 456828.05265 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3118, "high": 0.3128, "low": 0.3109, "close": 0.3121, "volume": 1593579.4, "close_time": 1761047999999, "quote_volume": 497088.92821, "trades": 2396, "taker_buy_base": 813817.6, "taker_buy_quote": 253933.07603 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3121, "high": 0.3181, "low": 0.3114, "close": 0.3143, "volume": 3631051.8, "close_time": 1761051599999, "quote_volume": 1145953.99827, "trades": 4525, "taker_buy_base": 1763763.3, "taker_buy_quote": 556569.89404 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3144, "high": 0.3165, "low": 0.3118, "close": 0.3135, "volume": 4637950.8, "close_time": 1761055199999, "quote_volume": 1454783.16108, "trades": 6582, "taker_buy_base": 2077045.0, "taker_buy_quote": 651850.19194 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3135, "high": 0.3303, "low": 0.3135, "close": 0.3298, "volume": 8918810.5, "close_time": 1761058799999, "quote_volume": 2872999.11812, "trades": 12231, "taker_buy_base": 4471432.3, "taker_buy_quote": 1439723.06472 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3299, "high": 0.3353, "low": 0.3277, "close": 0.3325, "volume": 11572763.3, "close_time": 1761062399999, "quote_volume": 3845001.23994, "trades": 13097, "taker_buy_base": 5782977.2, "taker_buy_quote": 1922345.58709 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3325, "high": 0.3352, "low": 0.3264, "close": 0.3274, "volume": 9087996.1, "close_time": 1761065999999, "quote_volume": 3018487.61366, "trades": 10915, "taker_buy_base": 3955135.5, "taker_buy_quote": 1314821.07847 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.3275, "high": 0.3307, "low": 0.3241, "close": 0.3289, "volume": 6911213.6, "close_time": 1761069599999, "quote_volume": 2267793.64849, "trades": 11454, "taker_buy_base": 3334215.9, "taker_buy_quote": 1094904.13205 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.329, "high": 0.3298, "low": 0.3262, "close": 0.3282, "volume": 3020884.9, "close_time": 1761073199999, "quote_volume": 989737.81514, "trades": 5829, "taker_buy_base": 1209586.8, "taker_buy_quote": 396404.13147 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.3281, "high": 0.3286, "low": 0.3259, "close": 0.3262, "volume": 1107260.3, "close_time": 1761076799999, "quote_volume": 362329.1158, "trades": 2311, "taker_buy_base": 452276.0, "taker_buy_quote": 147944.04968 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3263, "high": 0.3269, "low": 0.3214, "close": 0.3227, "volume": 2927519.7, "close_time": 1761080399999, "quote_volume": 946163.82304, "trades": 5695, "taker_buy_base": 1318783.9, "taker_buy_quote": 426259.53177 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3227, "high": 0.3239, "low": 0.3168, "close": 0.3219, "volume": 5159029.2, "close_time": 1761083999999, "quote_volume": 1650198.43194, "trades": 5387, "taker_buy_base": 2202092.3, "taker_buy_quote": 704406.41919 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3219, "high": 0.322, "low": 0.3138, "close": 0.3149, "volume": 5044502.4, "close_time": 1761087599999, "quote_volume": 1600083.98269, "trades": 7605, "taker_buy_base": 2302063.0, "taker_buy_quote": 729547.26591 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3149, "high": 0.3155, "low": 0.3094, "close": 0.311, "volume": 4282571.7, "close_time": 1761091199999, "quote_volume": 1338433.6182, "trades": 5951, "taker_buy_base": 2027350.4, "taker_buy_quote": 633390.30053 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3109, "high": 0.3129, "low": 0.3081, "close": 0.31, "volume": 4950772.1, "close_time": 1761094799999, "quote_volume": 1537934.21592, "trades": 6119, "taker_buy_base": 1912865.7, "taker_buy_quote": 594194.54066 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3101, "high": 0.3125, "low": 0.3092, "close": 0.311, "volume": 2424603.9, "close_time": 1761098399999, "quote_volume": 753381.99489, "trades": 3547, "taker_buy_base": 1319931.1, "taker_buy_quote": 410267.07484 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3111, "high": 0.3123, "low": 0.3106, "close": 0.3106, "volume": 1232215.6, "close_time": 1761101999999, "quote_volume": 383768.97556, "trades": 1954, "taker_buy_base": 513871.4, "taker_buy_quote": 160067.27518 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3106, "high": 0.3106, "low": 0.3084, "close": 0.3103, "volume": 1424198.6, "close_time": 1761105599999, "quote_volume": 440867.2252, "trades": 2269, "taker_buy_base": 627563.6, "taker_buy_quote": 194236.88527 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3102, "high": 0.3121, "low": 0.3099, "close": 0.3113, "volume": 1270186.8, "close_time": 1761109199999, "quote_volume": 395239.54256, "trades": 2024, "taker_buy_base": 711835.3, "taker_buy_quote": 221544.22338 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3114, "high": 0.3114, "low": 0.3051, "close": 0.3078, "volume": 3704166.7, "close_time": 1761112799999, "quote_volume": 1140256.26072, "trades": 4617, "taker_buy_base": 1597348.0, "taker_buy_quote": 491845.20023 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3077, "high": 0.3078, "low": 0.3055, "close": 0.3055, "volume": 1637360.1, "close_time": 1761116399999, "quote_volume": 502451.10571, "trades": 2344, "taker_buy_base": 660931.5, "taker_buy_quote": 202833.24305 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3055, "high": 0.3081, "low": 0.3045, "close": 0.3074, "volume": 2708605.4, "close_time": 1761119999999, "quote_volume": 828899.82893, "trades": 3169, "taker_buy_base": 1821269.8, "taker_buy_quote": 557442.15668 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3074, "high": 0.3076, "low": 0.3058, "close": 0.3063, "volume": 1400036.4, "close_time": 1761123599999, "quote_volume": 428961.38255, "trades": 2007, "taker_buy_base": 720160.7, "taker_buy_quote": 220676.61536 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3062, "high": 0.3071, "low": 0.3039, "close": 0.3049, "volume": 1710527.2, "close_time": 1761127199999, "quote_volume": 522361.68547, "trades": 2785, "taker_buy_base": 853408.3, "taker_buy_quote": 260786.54276 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3049, "high": 0.3066, "low": 0.3043, "close": 0.3049, "volume": 1559887.1, "close_time": 1761130799999, "quote_volume": 476670.15942, "trades": 2929, "taker_buy_base": 920727.4, "taker_buy_quote": 281407.39757 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3048, "high": 0.3103, "low": 0.3014, "close": 0.3076, "volume": 6974331.4, "close_time": 1761134399999, "quote_volume": 2130015.57616, "trades": 9074, "taker_buy_base": 3520414.7, "taker_buy_quote": 1075580.62607 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3075, "high": 0.3101, "low": 0.3066, "close": 0.3087, "volume": 2470848.0, "close_time": 1761137999999, "quote_volume": 763066.14727, "trades": 3608, "taker_buy_base": 1181098.7, "taker_buy_quote": 364632.78371 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3088, "high": 0.3127, "low": 0.3072, "close": 0.3124, "volume": 5017458.1, "close_time": 1761141599999, "quote_volume": 1552815.07407, "trades": 7132, "taker_buy_base": 2718885.7, "taker_buy_quote": 841742.7512 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3123, "high": 0.3124, "low": 0.3047, "close": 0.3115, "volume": 8728055.5, "close_time": 1761145199999, "quote_volume": 2684942.3867, "trades": 12203, "taker_buy_base": 4514363.6, "taker_buy_quote": 1389206.51738 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3116, "high": 0.3129, "low": 0.3061, "close": 0.3096, "volume": 4115903.3, "close_time": 1761148799999, "quote_volume": 1272231.51098, "trades": 8632, "taker_buy_base": 2085548.1, "taker_buy_quote": 645025.59216 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3096, "high": 0.3111, "low": 0.3061, "close": 0.3081, "volume": 5848782.5, "close_time": 1761152399999, "quote_volume": 1802776.65507, "trades": 12984, "taker_buy_base": 3053239.2, "taker_buy_quote": 941182.17116 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3081, "high": 0.309, "low": 0.3036, "close": 0.3049, "volume": 2568698.3, "close_time": 1761155999999, "quote_volume": 788392.05374, "trades": 4636, "taker_buy_base": 981275.8, "taker_buy_quote": 301295.18469 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3049, "high": 0.3061, "low": 0.3029, "close": 0.3045, "volume": 1747289.0, "close_time": 1761159599999, "quote_volume": 531918.26649, "trades": 4202, "taker_buy_base": 871925.5, "taker_buy_quote": 265472.70839 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3045, "high": 0.3079, "low": 0.3016, "close": 0.3044, "volume": 3368483.1, "close_time": 1761163199999, "quote_volume": 1025455.22466, "trades": 5852, "taker_buy_base": 1694397.6, "taker_buy_quote": 516177.25247 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3044, "high": 0.3053, "low": 0.3005, "close": 0.3008, "volume": 3604777.4, "close_time": 1761166799999, "quote_volume": 1091996.01991, "trades": 4920, "taker_buy_base": 1359297.1, "taker_buy_quote": 412007.58828 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3008, "high": 0.301, "low": 0.2917, "close": 0.2965, "volume": 12293327.4, "close_time": 1761170399999, "quote_volume": 3635743.44914, "trades": 11347, "taker_buy_base": 6022863.9, "taker_buy_quote": 1780553.48771 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.2964, "high": 0.2984, "low": 0.2951, "close": 0.2959, "volume": 2416240.1, "close_time": 1761173999999, "quote_volume": 716369.74834, "trades": 3246, "taker_buy_base": 1329456.3, "taker_buy_quote": 394298.77804 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.2959, "high": 0.3024, "low": 0.2958, "close": 0.3012, "volume": 2097216.7, "close_time": 1761177599999, "quote_volume": 629489.53213, "trades": 3338, "taker_buy_base": 1277909.6, "taker_buy_quote": 383595.64252 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3012, "high": 0.3021, "low": 0.3001, "close": 0.3013, "volume": 1416406.5, "close_time": 1761181199999, "quote_volume": 426676.17906, "trades": 2112, "taker_buy_base": 650442.2, "taker_buy_quote": 195949.11625 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3013, "high": 0.3029, "low": 0.2999, "close": 0.3012, "volume": 4479565.0, "close_time": 1761184799999, "quote_volume": 1349755.16158, "trades": 4521, "taker_buy_base": 1533097.4, "taker_buy_quote": 462128.76275 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3012, "high": 0.3026, "low": 0.301, "close": 0.3021, "volume": 942168.2, "close_time": 1761188399999, "quote_volume": 284487.82905, "trades": 1290, "taker_buy_base": 446550.5, "taker_buy_quote": 134831.66378 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3021, "high": 0.3037, "low": 0.3019, "close": 0.3026, "volume": 1226800.2, "close_time": 1761191999999, "quote_volume": 371415.70134, "trades": 1259, "taker_buy_base": 469289.1, "taker_buy_quote": 142092.39526 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3027, "high": 0.3051, "low": 0.3023, "close": 0.304, "volume": 1230627.1, "close_time": 1761195599999, "quote_volume": 373515.8411, "trades": 1685, "taker_buy_base": 782805.1, "taker_buy_quote": 237655.82661 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3041, "high": 0.3052, "low": 0.3038, "close": 0.3049, "volume": 835850.3, "close_time": 1761199199999, "quote_volume": 254600.44519, "trades": 1216, "taker_buy_base": 411985.3, "taker_buy_quote": 125512.01605 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.305, "high": 0.3108, "low": 0.3047, "close": 0.3103, "volume": 4447303.2, "close_time": 1761202799999, "quote_volume": 1374677.67206, "trades": 4679, "taker_buy_base": 2521567.9, "taker_buy_quote": 779158.70194 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3104, "high": 0.3105, "low": 0.3077, "close": 0.3088, "volume": 3420413.4, "close_time": 1761206399999, "quote_volume": 1055700.51988, "trades": 2746, "taker_buy_base": 1534955.5, "taker_buy_quote": 473704.8685 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3088, "high": 0.3115, "low": 0.3088, "close": 0.3102, "volume": 2009023.2, "close_time": 1761209999999, "quote_volume": 623916.45317, "trades": 2532, "taker_buy_base": 1120303.1, "taker_buy_quote": 347881.27814 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3103, "high": 0.3107, "low": 0.3094, "close": 0.3103, "volume": 1024048.4, "close_time": 1761213599999, "quote_volume": 317552.19698, "trades": 1570, "taker_buy_base": 369537.0, "taker_buy_quote": 114618.01997 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3104, "high": 0.3124, "low": 0.3104, "close": 0.3105, "volume": 2021521.8, "close_time": 1761217199999, "quote_volume": 629531.4339, "trades": 2349, "taker_buy_base": 938207.8, "taker_buy_quote": 292205.62346 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3105, "high": 0.3109, "low": 0.3079, "close": 0.3083, "volume": 1547524.6, "close_time": 1761220799999, "quote_volume": 478319.95045, "trades": 2062, "taker_buy_base": 468297.7, "taker_buy_quote": 144779.59212 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3082, "high": 0.3091, "low": 0.3052, "close": 0.3091, "volume": 2695955.8, "close_time": 1761224399999, "quote_volume": 828617.6194, "trades": 3542, "taker_buy_base": 1175002.4, "taker_buy_quote": 361333.81799 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3091, "high": 0.3126, "low": 0.3074, "close": 0.3108, "volume": 3207108.1, "close_time": 1761227999999, "quote_volume": 995540.36246, "trades": 4605, "taker_buy_base": 1665424.3, "taker_buy_quote": 517246.86945 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3109, "high": 0.3116, "low": 0.3077, "close": 0.3109, "volume": 2129441.0, "close_time": 1761231599999, "quote_volume": 659578.8196, "trades": 4173, "taker_buy_base": 1131716.0, "taker_buy_quote": 350667.3848 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3109, "high": 0.3146, "low": 0.3103, "close": 0.3132, "volume": 3279623.7, "close_time": 1761235199999, "quote_volume": 1026558.21755, "trades": 4864, "taker_buy_base": 1733326.1, "taker_buy_quote": 542623.63843 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3133, "high": 0.3178, "low": 0.3131, "close": 0.3173, "volume": 2996495.7, "close_time": 1761238799999, "quote_volume": 944644.84436, "trades": 3924, "taker_buy_base": 1681360.7, "taker_buy_quote": 530059.14641 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3174, "high": 0.3196, "low": 0.314, "close": 0.319, "volume": 4189831.9, "close_time": 1761242399999, "quote_volume": 1327801.65788, "trades": 5332, "taker_buy_base": 1627410.8, "taker_buy_quote": 516215.13379 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3191, "high": 0.3194, "low": 0.3147, "close": 0.3154, "volume": 2633874.3, "close_time": 1761245999999, "quote_volume": 833333.53394, "trades": 3082, "taker_buy_base": 919296.0, "taker_buy_quote": 290920.33502 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3154, "high": 0.3154, "low": 0.3132, "close": 0.3146, "volume": 1771543.0, "close_time": 1761249599999, "quote_volume": 556727.24113, "trades": 2340, "taker_buy_base": 670693.7, "taker_buy_quote": 210812.64057 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3145, "high": 0.3146, "low": 0.3094, "close": 0.311, "volume": 2735261.0, "close_time": 1761253199999, "quote_volume": 854373.15608, "trades": 3627, "taker_buy_base": 934944.8, "taker_buy_quote": 291897.86941 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.311, "high": 0.3123, "low": 0.3104, "close": 0.3112, "volume": 2115975.3, "close_time": 1761256799999, "quote_volume": 658806.17301, "trades": 1868, "taker_buy_base": 899564.3, "taker_buy_quote": 280157.65154 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3112, "high": 0.3137, "low": 0.3112, "close": 0.3133, "volume": 1601098.6, "close_time": 1761260399999, "quote_volume": 500749.68679, "trades": 1993, "taker_buy_base": 918460.1, "taker_buy_quote": 287262.86567 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3134, "high": 0.3142, "low": 0.3126, "close": 0.3141, "volume": 1043243.4, "close_time": 1761263999999, "quote_volume": 326927.14831, "trades": 1296, "taker_buy_base": 592198.9, "taker_buy_quote": 185597.39002 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3141, "high": 0.3165, "low": 0.313, "close": 0.3156, "volume": 1652549.7, "close_time": 1761267599999, "quote_volume": 520261.36882, "trades": 2548, "taker_buy_base": 978138.5, "taker_buy_quote": 307931.54397 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3156, "high": 0.3162, "low": 0.3138, "close": 0.3155, "volume": 981049.3, "close_time": 1761271199999, "quote_volume": 309249.95485, "trades": 1523, "taker_buy_base": 482838.3, "taker_buy_quote": 152190.00409 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3155, "high": 0.3156, "low": 0.3137, "close": 0.3143, "volume": 927140.2, "close_time": 1761274799999, "quote_volume": 291766.1595, "trades": 1375, "taker_buy_base": 459670.4, "taker_buy_quote": 144645.13993 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3143, "high": 0.3143, "low": 0.3124, "close": 0.3131, "volume": 1263503.5, "close_time": 1761278399999, "quote_volume": 395888.85882, "trades": 1393, "taker_buy_base": 615630.4, "taker_buy_quote": 192882.02716 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3132, "high": 0.3199, "low": 0.312, "close": 0.3185, "volume": 2706115.4, "close_time": 1761281999999, "quote_volume": 857472.87593, "trades": 4025, "taker_buy_base": 1708268.3, "taker_buy_quote": 541138.11918 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3186, "high": 0.3194, "low": 0.3175, "close": 0.3179, "volume": 1564750.9, "close_time": 1761285599999, "quote_volume": 498202.61345, "trades": 2083, "taker_buy_base": 848132.8, "taker_buy_quote": 270086.66876 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.318, "high": 0.3187, "low": 0.3168, "close": 0.3184, "volume": 1414241.0, "close_time": 1761289199999, "quote_volume": 449275.38171, "trades": 1872, "taker_buy_base": 684965.9, "taker_buy_quote": 217664.3303 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.3185, "high": 0.3187, "low": 0.3161, "close": 0.3174, "volume": 1757068.0, "close_time": 1761292799999, "quote_volume": 558009.09887, "trades": 2012, "taker_buy_base": 729337.1, "taker_buy_quote": 231573.60915 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3174, "high": 0.3198, "low": 0.3163, "close": 0.3192, "volume": 1936042.9, "close_time": 1761296399999, "quote_volume": 615178.22078, "trades": 2491, "taker_buy_base": 729783.1, "taker_buy_quote": 232171.1235 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3192, "high": 0.3194, "low": 0.3176, "close": 0.3178, "volume": 968020.2, "close_time": 1761299999999, "quote_volume": 308357.81846, "trades": 1526, "taker_buy_base": 298389.9, "taker_buy_quote": 95099.53685 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3177, "high": 0.3178, "low": 0.3158, "close": 0.3162, "volume": 1033592.0, "close_time": 1761303599999, "quote_volume": 327212.07814, "trades": 1479, "taker_buy_base": 452659.6, "taker_buy_quote": 143326.5412 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3162, "high": 0.3168, "low": 0.3133, "close": 0.3166, "volume": 2028032.5, "close_time": 1761307199999, "quote_volume": 639385.97132, "trades": 2338, "taker_buy_base": 826280.3, "taker_buy_quote": 260500.14479 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3167, "high": 0.3246, "low": 0.3163, "close": 0.3192, "volume": 13158517.3, "close_time": 1761310799999, "quote_volume": 4224273.68243, "trades": 11241, "taker_buy_base": 6797391.6, "taker_buy_quote": 2181413.23856 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3192, "high": 0.32, "low": 0.3126, "close": 0.3177, "volume": 5684355.7, "close_time": 1761314399999, "quote_volume": 1801603.82551, "trades": 6663, "taker_buy_base": 2648376.0, "taker_buy_quote": 840112.73502 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3176, "high": 0.3176, "low": 0.3117, "close": 0.3143, "volume": 4905471.0, "close_time": 1761317999999, "quote_volume": 1541656.88802, "trades": 6719, "taker_buy_base": 2534700.6, "taker_buy_quote": 796551.40546 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3142, "high": 0.3167, "low": 0.3123, "close": 0.3135, "volume": 3021337.1, "close_time": 1761321599999, "quote_volume": 949866.66403, "trades": 4228, "taker_buy_base": 1611394.8, "taker_buy_quote": 506853.09915 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3135, "high": 0.3144, "low": 0.3116, "close": 0.3133, "volume": 1306590.9, "close_time": 1761325199999, "quote_volume": 408847.44938, "trades": 2468, "taker_buy_base": 579579.1, "taker_buy_quote": 181385.85891 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3134, "high": 0.3154, "low": 0.3131, "close": 0.3137, "volume": 1004967.9, "close_time": 1761328799999, "quote_volume": 315763.34117, "trades": 2086, "taker_buy_base": 462307.3, "taker_buy_quote": 145321.69252 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3138, "high": 0.3161, "low": 0.3134, "close": 0.316, "volume": 862396.1, "close_time": 1761332399999, "quote_volume": 271660.21966, "trades": 1768, "taker_buy_base": 630314.4, "taker_buy_quote": 198536.98443 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3161, "high": 0.3188, "low": 0.316, "close": 0.3177, "volume": 1741544.2, "close_time": 1761335999999, "quote_volume": 553392.37136, "trades": 2599, "taker_buy_base": 1056166.8, "taker_buy_quote": 335568.37729 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3177, "high": 0.3194, "low": 0.3174, "close": 0.319, "volume": 1045467.5, "close_time": 1761339599999, "quote_volume": 332994.71287, "trades": 1689, "taker_buy_base": 639699.0, "taker_buy_quote": 203746.79843 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.319, "high": 0.3205, "low": 0.3185, "close": 0.3202, "volume": 1673244.9, "close_time": 1761343199999, "quote_volume": 534571.82818, "trades": 1683, "taker_buy_base": 711861.5, "taker_buy_quote": 227387.42198 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3203, "high": 0.3207, "low": 0.3193, "close": 0.3198, "volume": 746441.1, "close_time": 1761346799999, "quote_volume": 238787.79987, "trades": 1236, "taker_buy_base": 430442.1, "taker_buy_quote": 137716.17352 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3197, "high": 0.3203, "low": 0.3189, "close": 0.3202, "volume": 956573.9, "close_time": 1761350399999, "quote_volume": 305695.82595, "trades": 1244, "taker_buy_base": 411668.1, "taker_buy_quote": 131580.79771 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3201, "high": 0.3205, "low": 0.3186, "close": 0.3194, "volume": 1027334.5, "close_time": 1761353999999, "quote_volume": 328281.60637, "trades": 1602, "taker_buy_base": 493864.2, "taker_buy_quote": 157840.50642 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3195, "high": 0.3214, "low": 0.3188, "close": 0.3203, "volume": 1147364.5, "close_time": 1761357599999, "quote_volume": 367404.90658, "trades": 1392, "taker_buy_base": 593465.6, "taker_buy_quote": 189989.42648 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3204, "high": 0.3214, "low": 0.3198, "close": 0.3207, "volume": 926434.1, "close_time": 1761361199999, "quote_volume": 297024.618, "trades": 1210, "taker_buy_base": 480964.0, "taker_buy_quote": 154210.11073 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3206, "high": 0.321, "low": 0.318, "close": 0.3183, "volume": 1515633.9, "close_time": 1761364799999, "quote_volume": 483778.67788, "trades": 1539, "taker_buy_base": 475282.4, "taker_buy_quote": 151724.3855 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3183, "high": 0.3202, "low": 0.3183, "close": 0.3188, "volume": 1212457.1, "close_time": 1761368399999, "quote_volume": 387065.53543, "trades": 1364, "taker_buy_base": 584493.0, "taker_buy_quote": 186664.53462 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3188, "high": 0.3191, "low": 0.3176, "close": 0.3187, "volume": 930084.3, "close_time": 1761371999999, "quote_volume": 296049.80264, "trades": 1292, "taker_buy_base": 473376.2, "taker_buy_quote": 150713.06551 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3187, "high": 0.319, "low": 0.3169, "close": 0.317, "volume": 931116.2, "close_time": 1761375599999, "quote_volume": 295850.49184, "trades": 1266, "taker_buy_base": 453616.2, "taker_buy_quote": 144203.55681 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3171, "high": 0.3194, "low": 0.3167, "close": 0.3172, "volume": 1870910.7, "close_time": 1761379199999, "quote_volume": 594267.01405, "trades": 1983, "taker_buy_base": 723681.1, "taker_buy_quote": 230113.62231 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3171, "high": 0.3193, "low": 0.3169, "close": 0.3192, "volume": 1004457.3, "close_time": 1761382799999, "quote_volume": 319370.90784, "trades": 1397, "taker_buy_base": 495090.5, "taker_buy_quote": 157467.32904 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3193, "high": 0.32, "low": 0.3181, "close": 0.3187, "volume": 1405172.9, "close_time": 1761386399999, "quote_volume": 448372.31331, "trades": 2081, "taker_buy_base": 578354.0, "taker_buy_quote": 184503.93781 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3187, "high": 0.3189, "low": 0.317, "close": 0.3179, "volume": 933439.6, "close_time": 1761389999999, "quote_volume": 296776.86564, "trades": 1730, "taker_buy_base": 514822.1, "taker_buy_quote": 163706.72103 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3179, "high": 0.3197, "low": 0.3175, "close": 0.3193, "volume": 818219.8, "close_time": 1761393599999, "quote_volume": 260801.01119, "trades": 1186, "taker_buy_base": 528045.3, "taker_buy_quote": 168312.74372 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3193, "high": 0.3213, "low": 0.3193, "close": 0.3204, "volume": 1229141.3, "close_time": 1761397199999, "quote_volume": 393876.24182, "trades": 1930, "taker_buy_base": 641293.0, "taker_buy_quote": 205529.76533 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3204, "high": 0.3207, "low": 0.3183, "close": 0.3192, "volume": 2193832.4, "close_time": 1761400799999, "quote_volume": 700659.49551, "trades": 2297, "taker_buy_base": 796431.7, "taker_buy_quote": 254372.39627 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3192, "high": 0.3201, "low": 0.3183, "close": 0.3196, "volume": 1442124.1, "close_time": 1761404399999, "quote_volume": 460412.79517, "trades": 2069, "taker_buy_base": 593685.2, "taker_buy_quote": 189590.76208 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3196, "high": 0.3197, "low": 0.3178, "close": 0.3187, "volume": 1109078.2, "close_time": 1761407999999, "quote_volume": 353216.99976, "trades": 2162, "taker_buy_base": 500795.2, "taker_buy_quote": 159497.43579 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3187, "high": 0.3191, "low": 0.3178, "close": 0.3186, "volume": 1199230.4, "close_time": 1761411599999, "quote_volume": 381863.50631, "trades": 2311, "taker_buy_base": 492566.8, "taker_buy_quote": 156869.58744 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3185, "high": 0.3198, "low": 0.3183, "close": 0.3189, "volume": 837190.5, "close_time": 1761415199999, "quote_volume": 267063.12014, "trades": 1553, "taker_buy_base": 467430.6, "taker_buy_quote": 149144.1101 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3188, "high": 0.3221, "low": 0.3183, "close": 0.3215, "volume": 1658946.1, "close_time": 1761418799999, "quote_volume": 532022.26505, "trades": 2291, "taker_buy_base": 953629.0, "taker_buy_quote": 305855.47889 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3215, "high": 0.322, "low": 0.3208, "close": 0.3219, "volume": 1049342.9, "close_time": 1761422399999, "quote_volume": 337226.31965, "trades": 1543, "taker_buy_base": 648161.6, "taker_buy_quote": 208314.30524 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3219, "high": 0.3226, "low": 0.3205, "close": 0.3207, "volume": 945908.9, "close_time": 1761425999999, "quote_volume": 304256.64078, "trades": 1602, "taker_buy_base": 455044.2, "taker_buy_quote": 146383.0455 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3207, "high": 0.3213, "low": 0.3199, "close": 0.321, "volume": 679357.0, "close_time": 1761429599999, "quote_volume": 217883.22458, "trades": 1174, "taker_buy_base": 421361.9, "taker_buy_quote": 135164.59141 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.321, "high": 0.3217, "low": 0.32, "close": 0.3211, "volume": 605292.5, "close_time": 1761433199999, "quote_volume": 194079.54903, "trades": 1342, "taker_buy_base": 364660.5, "taker_buy_quote": 116936.05102 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3211, "high": 0.3212, "low": 0.3198, "close": 0.3203, "volume": 933809.5, "close_time": 1761436799999, "quote_volume": 299282.77516, "trades": 1288, "taker_buy_base": 431988.6, "taker_buy_quote": 138423.48587 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3203, "high": 0.321, "low": 0.3187, "close": 0.3199, "volume": 978376.0, "close_time": 1761440399999, "quote_volume": 313206.54172, "trades": 2125, "taker_buy_base": 464899.0, "taker_buy_quote": 148872.24811 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3199, "high": 0.3201, "low": 0.3154, "close": 0.3165, "volume": 5539938.0, "close_time": 1761443999999, "quote_volume": 1757978.0912, "trades": 3853, "taker_buy_base": 2524718.2, "taker_buy_quote": 801088.3445 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3165, "high": 0.3171, "low": 0.3149, "close": 0.3159, "volume": 1320329.1, "close_time": 1761447599999, "quote_volume": 417278.87129, "trades": 2005, "taker_buy_base": 626140.1, "taker_buy_quote": 197923.26593 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3159, "high": 0.3159, "low": 0.3143, "close": 0.3152, "volume": 923654.9, "close_time": 1761451199999, "quote_volume": 291053.68131, "trades": 1807, "taker_buy_base": 456402.4, "taker_buy_quote": 143836.18782 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3153, "high": 0.3166, "low": 0.315, "close": 0.3161, "volume": 972939.3, "close_time": 1761454799999, "quote_volume": 307373.2206, "trades": 1450, "taker_buy_base": 563963.0, "taker_buy_quote": 178173.18482 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3161, "high": 0.3177, "low": 0.3152, "close": 0.3174, "volume": 684402.6, "close_time": 1761458399999, "quote_volume": 216614.41945, "trades": 1317, "taker_buy_base": 346426.4, "taker_buy_quote": 109631.6962 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3174, "high": 0.3179, "low": 0.3164, "close": 0.3176, "volume": 1118401.2, "close_time": 1761461999999, "quote_volume": 354672.73927, "trades": 1488, "taker_buy_base": 650479.7, "taker_buy_quote": 206273.03269 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3176, "high": 0.3197, "low": 0.317, "close": 0.3196, "volume": 1739031.0, "close_time": 1761465599999, "quote_volume": 553838.27476, "trades": 1786, "taker_buy_base": 1044621.6, "taker_buy_quote": 332592.8069 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3196, "high": 0.3211, "low": 0.3195, "close": 0.3203, "volume": 1715854.7, "close_time": 1761469199999, "quote_volume": 549765.46298, "trades": 2230, "taker_buy_base": 868983.8, "taker_buy_quote": 278427.67399 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3204, "high": 0.325, "low": 0.3193, "close": 0.3238, "volume": 3171283.8, "close_time": 1761472799999, "quote_volume": 1023059.74203, "trades": 4146, "taker_buy_base": 1542029.6, "taker_buy_quote": 497574.43693 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3237, "high": 0.324, "low": 0.3221, "close": 0.3228, "volume": 1328315.0, "close_time": 1761476399999, "quote_volume": 429039.50933, "trades": 1816, "taker_buy_base": 662842.3, "taker_buy_quote": 214151.0246 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3228, "high": 0.3291, "low": 0.3221, "close": 0.3284, "volume": 3954390.0, "close_time": 1761479999999, "quote_volume": 1290886.49417, "trades": 5148, "taker_buy_base": 2168826.5, "taker_buy_quote": 707722.31617 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3286, "high": 0.3296, "low": 0.327, "close": 0.329, "volume": 3112051.4, "close_time": 1761483599999, "quote_volume": 1021619.44491, "trades": 4149, "taker_buy_base": 1371096.7, "taker_buy_quote": 450236.43491 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3291, "high": 0.3321, "low": 0.3281, "close": 0.3295, "volume": 3178507.7, "close_time": 1761487199999, "quote_volume": 1049429.19017, "trades": 4231, "taker_buy_base": 1839651.5, "taker_buy_quote": 607643.83767 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3295, "high": 0.3299, "low": 0.3271, "close": 0.3283, "volume": 3755524.8, "close_time": 1761490799999, "quote_volume": 1232992.18305, "trades": 3389, "taker_buy_base": 1453638.5, "taker_buy_quote": 477585.95164 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.3283, "high": 0.33, "low": 0.3272, "close": 0.3297, "volume": 1690643.3, "close_time": 1761494399999, "quote_volume": 555351.15654, "trades": 1973, "taker_buy_base": 909505.8, "taker_buy_quote": 298903.84539 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3297, "high": 0.3299, "low": 0.3272, "close": 0.3273, "volume": 1191351.5, "close_time": 1761497999999, "quote_volume": 391290.6602, "trades": 2052, "taker_buy_base": 447336.9, "taker_buy_quote": 146982.65784 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3274, "high": 0.3282, "low": 0.3265, "close": 0.3279, "volume": 1239057.0, "close_time": 1761501599999, "quote_volume": 405877.31008, "trades": 1470, "taker_buy_base": 591557.8, "taker_buy_quote": 193850.07411 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3278, "high": 0.3295, "low": 0.3278, "close": 0.3288, "volume": 1050445.0, "close_time": 1761505199999, "quote_volume": 345364.50375, "trades": 1314, "taker_buy_base": 615195.1, "taker_buy_quote": 202252.11666 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3288, "high": 0.3288, "low": 0.3277, "close": 0.3285, "volume": 924202.3, "close_time": 1761508799999, "quote_volume": 303438.10843, "trades": 1186, "taker_buy_base": 330847.9, "taker_buy_quote": 108632.09976 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3285, "high": 0.3285, "low": 0.3262, "close": 0.327, "volume": 1377148.1, "close_time": 1761512399999, "quote_volume": 450870.97518, "trades": 1627, "taker_buy_base": 540989.4, "taker_buy_quote": 177104.633 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3271, "high": 0.3297, "low": 0.3263, "close": 0.3291, "volume": 974677.4, "close_time": 1761515999999, "quote_volume": 319759.88207, "trades": 1098, "taker_buy_base": 510286.1, "taker_buy_quote": 167531.40968 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3292, "high": 0.3361, "low": 0.3292, "close": 0.3359, "volume": 7372908.1, "close_time": 1761519599999, "quote_volume": 2461335.39835, "trades": 8816, "taker_buy_base": 3224168.5, "taker_buy_quote": 1076546.96163 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3359, "high": 0.3374, "low": 0.3343, "close": 0.3347, "volume": 2136621.3, "close_time": 1761523199999, "quote_volume": 717541.8607, "trades": 3373, "taker_buy_base": 1015412.1, "taker_buy_quote": 341150.22586 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3347, "high": 0.3389, "low": 0.3341, "close": 0.3371, "volume": 4027346.2, "close_time": 1761526799999, "quote_volume": 1356210.93314, "trades": 5129, "taker_buy_base": 2287844.5, "taker_buy_quote": 770594.84535 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.337, "high": 0.3404, "low": 0.3366, "close": 0.34, "volume": 3289575.7, "close_time": 1761530399999, "quote_volume": 1114085.14874, "trades": 3677, "taker_buy_base": 1899008.4, "taker_buy_quote": 643108.17936 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3399, "high": 0.3448, "low": 0.3396, "close": 0.3442, "volume": 9817958.6, "close_time": 1761533999999, "quote_volume": 3359654.57063, "trades": 7862, "taker_buy_base": 5458002.7, "taker_buy_quote": 1867404.09085 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3442, "high": 0.3463, "low": 0.3425, "close": 0.3435, "volume": 5368530.7, "close_time": 1761537599999, "quote_volume": 1850577.27473, "trades": 5685, "taker_buy_base": 3150877.5, "taker_buy_quote": 1086531.21303 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3435, "high": 0.3476, "low": 0.3416, "close": 0.3474, "volume": 2621106.8, "close_time": 1761541199999, "quote_volume": 903524.48134, "trades": 3721, "taker_buy_base": 1682943.6, "taker_buy_quote": 580569.10684 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3475, "high": 0.3516, "low": 0.3467, "close": 0.3493, "volume": 4594922.9, "close_time": 1761544799999, "quote_volume": 1606435.91705, "trades": 5506, "taker_buy_base": 2837889.1, "taker_buy_quote": 992045.524 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3493, "high": 0.3501, "low": 0.3469, "close": 0.3483, "volume": 3722535.9, "close_time": 1761548399999, "quote_volume": 1297549.10829, "trades": 4660, "taker_buy_base": 1762565.6, "taker_buy_quote": 614618.89156 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3483, "high": 0.3498, "low": 0.3423, "close": 0.3437, "volume": 3524657.9, "close_time": 1761551999999, "quote_volume": 1215117.0568, "trades": 5932, "taker_buy_base": 1420402.9, "taker_buy_quote": 489897.08265 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3436, "high": 0.345, "low": 0.3394, "close": 0.3403, "volume": 4536179.6, "close_time": 1761555599999, "quote_volume": 1548609.12312, "trades": 5809, "taker_buy_base": 1857425.8, "taker_buy_quote": 634695.86239 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3403, "high": 0.3405, "low": 0.3358, "close": 0.3367, "volume": 3751790.3, "close_time": 1761559199999, "quote_volume": 1268287.31399, "trades": 5764, "taker_buy_base": 1537761.8, "taker_buy_quote": 519800.54818 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3367, "high": 0.3386, "low": 0.3355, "close": 0.3371, "volume": 2627709.6, "close_time": 1761562799999, "quote_volume": 886050.77547, "trades": 3259, "taker_buy_base": 1224226.6, "taker_buy_quote": 412697.12276 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3372, "high": 0.3394, "low": 0.3348, "close": 0.3379, "volume": 2251034.2, "close_time": 1761566399999, "quote_volume": 758968.90576, "trades": 3851, "taker_buy_base": 950493.1, "taker_buy_quote": 320779.62406 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3378, "high": 0.3379, "low": 0.3332, "close": 0.3334, "volume": 1504877.3, "close_time": 1761569999999, "quote_volume": 504378.45399, "trades": 2799, "taker_buy_base": 549225.3, "taker_buy_quote": 184239.36623 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3335, "high": 0.3355, "low": 0.3296, "close": 0.3338, "volume": 2991825.9, "close_time": 1761573599999, "quote_volume": 995922.22659, "trades": 5470, "taker_buy_base": 1513650.7, "taker_buy_quote": 504458.28576 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3338, "high": 0.3344, "low": 0.3294, "close": 0.3317, "volume": 2462880.5, "close_time": 1761577199999, "quote_volume": 815872.41115, "trades": 4834, "taker_buy_base": 1210057.6, "taker_buy_quote": 401029.7154 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3316, "high": 0.3353, "low": 0.3316, "close": 0.3336, "volume": 1506520.8, "close_time": 1761580799999, "quote_volume": 502651.63761, "trades": 3716, "taker_buy_base": 857077.9, "taker_buy_quote": 285963.13801 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3337, "high": 0.3397, "low": 0.3337, "close": 0.3395, "volume": 3132568.7, "close_time": 1761584399999, "quote_volume": 1055975.76612, "trades": 4806, "taker_buy_base": 1616432.4, "taker_buy_quote": 544722.89171 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3395, "high": 0.341, "low": 0.3379, "close": 0.3402, "volume": 3288059.1, "close_time": 1761587999999, "quote_volume": 1116686.76448, "trades": 3743, "taker_buy_base": 1920300.4, "taker_buy_quote": 652247.36804 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3401, "high": 0.3412, "low": 0.3381, "close": 0.3387, "volume": 1775523.6, "close_time": 1761591599999, "quote_volume": 602988.05478, "trades": 2942, "taker_buy_base": 831360.3, "taker_buy_quote": 282529.65962 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3386, "high": 0.3388, "low": 0.335, "close": 0.3353, "volume": 1768277.2, "close_time": 1761595199999, "quote_volume": 595329.39706, "trades": 3266, "taker_buy_base": 695363.0, "taker_buy_quote": 234235.28062 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3353, "high": 0.3354, "low": 0.3317, "close": 0.3319, "volume": 2650158.8, "close_time": 1761598799999, "quote_volume": 883222.20643, "trades": 3914, "taker_buy_base": 1108515.4, "taker_buy_quote": 369593.26358 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3319, "high": 0.3351, "low": 0.3306, "close": 0.3329, "volume": 2293119.0, "close_time": 1761602399999, "quote_volume": 763766.45694, "trades": 2590, "taker_buy_base": 1211607.4, "taker_buy_quote": 403374.19949 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.333, "high": 0.3346, "low": 0.3307, "close": 0.331, "volume": 1491731.1, "close_time": 1761605999999, "quote_volume": 496582.91046, "trades": 2476, "taker_buy_base": 704910.5, "taker_buy_quote": 234788.73653 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.331, "high": 0.3318, "low": 0.3287, "close": 0.3305, "volume": 2214539.6, "close_time": 1761609599999, "quote_volume": 731466.48364, "trades": 2921, "taker_buy_base": 927750.5, "taker_buy_quote": 306551.92719 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3305, "high": 0.3319, "low": 0.3289, "close": 0.3304, "volume": 1890029.3, "close_time": 1761613199999, "quote_volume": 624265.98629, "trades": 2895, "taker_buy_base": 774462.2, "taker_buy_quote": 256068.24488 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3305, "high": 0.3334, "low": 0.3305, "close": 0.3326, "volume": 1068082.1, "close_time": 1761616799999, "quote_volume": 354711.39857, "trades": 2157, "taker_buy_base": 763265.5, "taker_buy_quote": 253516.26673 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3326, "high": 0.3333, "low": 0.3268, "close": 0.3296, "volume": 1876322.8, "close_time": 1761620399999, "quote_volume": 618103.03317, "trades": 2704, "taker_buy_base": 718416.5, "taker_buy_quote": 236796.56785 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3295, "high": 0.3303, "low": 0.3273, "close": 0.3288, "volume": 1699570.2, "close_time": 1761623999999, "quote_volume": 558394.25526, "trades": 2483, "taker_buy_base": 896002.5, "taker_buy_quote": 294380.00939 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3288, "high": 0.3308, "low": 0.3278, "close": 0.3297, "volume": 1111151.0, "close_time": 1761627599999, "quote_volume": 365875.58072, "trades": 1964, "taker_buy_base": 601440.6, "taker_buy_quote": 198149.15519 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3297, "high": 0.3309, "low": 0.3255, "close": 0.3257, "volume": 2751263.5, "close_time": 1761631199999, "quote_volume": 902689.41339, "trades": 3187, "taker_buy_base": 1211905.9, "taker_buy_quote": 397801.11136 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3257, "high": 0.3328, "low": 0.3257, "close": 0.3325, "volume": 3241954.4, "close_time": 1761634799999, "quote_volume": 1066197.97549, "trades": 3342, "taker_buy_base": 1957457.9, "taker_buy_quote": 644087.71943 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3326, "high": 0.334, "low": 0.328, "close": 0.3287, "volume": 2638493.9, "close_time": 1761638399999, "quote_volume": 873561.84533, "trades": 3456, "taker_buy_base": 1409524.2, "taker_buy_quote": 467321.25172 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3287, "high": 0.3313, "low": 0.3279, "close": 0.33, "volume": 1723222.4, "close_time": 1761641999999, "quote_volume": 568092.18535, "trades": 2051, "taker_buy_base": 948184.9, "taker_buy_quote": 312617.16024 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3299, "high": 0.3308, "low": 0.3281, "close": 0.3297, "volume": 1286245.3, "close_time": 1761645599999, "quote_volume": 424132.55258, "trades": 1856, "taker_buy_base": 776816.1, "taker_buy_quote": 256277.83362 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3298, "high": 0.3299, "low": 0.3273, "close": 0.3285, "volume": 1516372.1, "close_time": 1761649199999, "quote_volume": 498084.97145, "trades": 1897, "taker_buy_base": 701221.6, "taker_buy_quote": 230298.40125 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3285, "high": 0.3303, "low": 0.3272, "close": 0.3276, "volume": 1623063.6, "close_time": 1761652799999, "quote_volume": 533405.38836, "trades": 2154, "taker_buy_base": 690322.8, "taker_buy_quote": 227018.24519 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3275, "high": 0.3311, "low": 0.3266, "close": 0.3306, "volume": 2170416.0, "close_time": 1761656399999, "quote_volume": 713659.8305, "trades": 2485, "taker_buy_base": 1108483.2, "taker_buy_quote": 364753.91701 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3307, "high": 0.3339, "low": 0.3307, "close": 0.3326, "volume": 3731939.2, "close_time": 1761659999999, "quote_volume": 1241451.73859, "trades": 4628, "taker_buy_base": 2314132.6, "taker_buy_quote": 769767.3764 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3326, "high": 0.3338, "low": 0.3209, "close": 0.3279, "volume": 9615716.6, "close_time": 1761663599999, "quote_volume": 3134068.11418, "trades": 9812, "taker_buy_base": 4530215.3, "taker_buy_quote": 1476290.39453 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3279, "high": 0.3301, "low": 0.3241, "close": 0.3253, "volume": 3845972.4, "close_time": 1761667199999, "quote_volume": 1257082.7477, "trades": 4670, "taker_buy_base": 1734834.0, "taker_buy_quote": 567781.95278 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3252, "high": 0.3302, "low": 0.3243, "close": 0.3289, "volume": 2525866.0, "close_time": 1761670799999, "quote_volume": 826561.01741, "trades": 4104, "taker_buy_base": 1350628.6, "taker_buy_quote": 442065.21857 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3289, "high": 0.3297, "low": 0.3269, "close": 0.3281, "volume": 976087.0, "close_time": 1761674399999, "quote_volume": 320768.10058, "trades": 2334, "taker_buy_base": 390129.3, "taker_buy_quote": 128213.21725 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3281, "high": 0.329, "low": 0.3243, "close": 0.3255, "volume": 1849652.5, "close_time": 1761677999999, "quote_volume": 603009.36892, "trades": 2852, "taker_buy_base": 918545.1, "taker_buy_quote": 299651.25284 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3255, "high": 0.3259, "low": 0.3178, "close": 0.3193, "volume": 5052446.5, "close_time": 1761681599999, "quote_volume": 1621943.95126, "trades": 6207, "taker_buy_base": 1970634.0, "taker_buy_quote": 632463.48651 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3193, "high": 0.3194, "low": 0.3111, "close": 0.313, "volume": 11963075.0, "close_time": 1761685199999, "quote_volume": 3761026.9737, "trades": 12304, "taker_buy_base": 5659737.8, "taker_buy_quote": 1779241.97933 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3129, "high": 0.3141, "low": 0.3073, "close": 0.312, "volume": 5655401.3, "close_time": 1761688799999, "quote_volume": 1755640.99562, "trades": 5805, "taker_buy_base": 2700789.4, "taker_buy_quote": 838506.63001 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.312, "high": 0.3158, "low": 0.3112, "close": 0.3153, "volume": 2050667.4, "close_time": 1761692399999, "quote_volume": 643417.29519, "trades": 2697, "taker_buy_base": 1172851.9, "taker_buy_quote": 367880.18467 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3153, "high": 0.3157, "low": 0.3139, "close": 0.3149, "volume": 1050273.5, "close_time": 1761695999999, "quote_volume": 330661.50237, "trades": 1419, "taker_buy_base": 462606.1, "taker_buy_quote": 145652.83572 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3149, "high": 0.3163, "low": 0.3145, "close": 0.3154, "volume": 1105023.0, "close_time": 1761699599999, "quote_volume": 348569.45432, "trades": 2022, "taker_buy_base": 462130.5, "taker_buy_quote": 145778.40547 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3153, "high": 0.3176, "low": 0.3147, "close": 0.3159, "volume": 1365546.9, "close_time": 1761703199999, "quote_volume": 431235.0946, "trades": 2038, "taker_buy_base": 746987.3, "taker_buy_quote": 236084.84746 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3159, "high": 0.316, "low": 0.3147, "close": 0.3158, "volume": 947653.7, "close_time": 1761706799999, "quote_volume": 298870.04674, "trades": 1242, "taker_buy_base": 448403.8, "taker_buy_quote": 141476.29771 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3158, "high": 0.3167, "low": 0.3144, "close": 0.3162, "volume": 1075302.4, "close_time": 1761710399999, "quote_volume": 339521.05178, "trades": 1571, "taker_buy_base": 565092.7, "taker_buy_quote": 178506.7563 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3163, "high": 0.3188, "low": 0.3161, "close": 0.3176, "volume": 838891.8, "close_time": 1761713999999, "quote_volume": 266506.66413, "trades": 1313, "taker_buy_base": 559158.2, "taker_buy_quote": 177636.39952 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3175, "high": 0.3189, "low": 0.3173, "close": 0.318, "volume": 1358302.4, "close_time": 1761717599999, "quote_volume": 432076.91261, "trades": 1855, "taker_buy_base": 729424.5, "taker_buy_quote": 232066.73128 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.318, "high": 0.318, "low": 0.3166, "close": 0.3173, "volume": 2078120.3, "close_time": 1761721199999, "quote_volume": 659029.4855, "trades": 1759, "taker_buy_base": 547226.0, "taker_buy_quote": 173618.10671 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3173, "high": 0.3186, "low": 0.3163, "close": 0.3178, "volume": 1046156.2, "close_time": 1761724799999, "quote_volume": 331950.77815, "trades": 1784, "taker_buy_base": 358901.0, "taker_buy_quote": 113970.12169 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3177, "high": 0.3181, "low": 0.3153, "close": 0.3159, "volume": 1100962.7, "close_time": 1761728399999, "quote_volume": 348359.24203, "trades": 1716, "taker_buy_base": 503620.6, "taker_buy_quote": 159398.36714 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3158, "high": 0.3176, "low": 0.315, "close": 0.3172, "volume": 1211048.1, "close_time": 1761731999999, "quote_volume": 383150.85292, "trades": 1633, "taker_buy_base": 698441.1, "taker_buy_quote": 220972.40669 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3171, "high": 0.323, "low": 0.3169, "close": 0.3219, "volume": 2007501.1, "close_time": 1761735599999, "quote_volume": 643963.13077, "trades": 3009, "taker_buy_base": 1153714.5, "taker_buy_quote": 370104.62485 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.322, "high": 0.3245, "low": 0.3217, "close": 0.3232, "volume": 2155446.8, "close_time": 1761739199999, "quote_volume": 697533.51499, "trades": 2738, "taker_buy_base": 1140208.6, "taker_buy_quote": 368956.98729 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3233, "high": 0.3274, "low": 0.3231, "close": 0.326, "volume": 1824913.8, "close_time": 1761742799999, "quote_volume": 593737.94036, "trades": 2647, "taker_buy_base": 1142403.2, "taker_buy_quote": 371635.09896 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3261, "high": 0.3291, "low": 0.326, "close": 0.3271, "volume": 4170532.3, "close_time": 1761746399999, "quote_volume": 1365866.39941, "trades": 6294, "taker_buy_base": 2709368.2, "taker_buy_quote": 887588.42558 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3271, "high": 0.3286, "low": 0.3241, "close": 0.3258, "volume": 2684808.9, "close_time": 1761749999999, "quote_volume": 875932.65676, "trades": 5940, "taker_buy_base": 1192077.3, "taker_buy_quote": 389158.15813 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3259, "high": 0.3264, "low": 0.3182, "close": 0.32, "volume": 4070638.0, "close_time": 1761753599999, "quote_volume": 1311054.5343, "trades": 7325, "taker_buy_base": 1565494.0, "taker_buy_quote": 503315.41822 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.32, "high": 0.3202, "low": 0.3161, "close": 0.3182, "volume": 4223366.2, "close_time": 1761757199999, "quote_volume": 1343740.38642, "trades": 6613, "taker_buy_base": 1662834.7, "taker_buy_quote": 529179.15829 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3181, "high": 0.3264, "low": 0.3171, "close": 0.3264, "volume": 2942729.1, "close_time": 1761760799999, "quote_volume": 948049.08112, "trades": 5080, "taker_buy_base": 1984249.5, "taker_buy_quote": 639445.85337 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3264, "high": 0.3271, "low": 0.3092, "close": 0.3204, "volume": 27262063.6, "close_time": 1761764399999, "quote_volume": 8641538.31855, "trades": 36407, "taker_buy_base": 13450244.9, "taker_buy_quote": 4263373.05492 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3204, "high": 0.3254, "low": 0.3184, "close": 0.3229, "volume": 4571424.5, "close_time": 1761767999999, "quote_volume": 1473160.08878, "trades": 10610, "taker_buy_base": 2221295.6, "taker_buy_quote": 715637.99634 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.323, "high": 0.3286, "low": 0.3206, "close": 0.3271, "volume": 5066148.8, "close_time": 1761771599999, "quote_volume": 1648127.47758, "trades": 9928, "taker_buy_base": 2641000.3, "taker_buy_quote": 859356.69656 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3271, "high": 0.3272, "low": 0.3238, "close": 0.3248, "volume": 2080363.1, "close_time": 1761775199999, "quote_volume": 676846.97308, "trades": 2334, "taker_buy_base": 1078563.5, "taker_buy_quote": 351038.15264 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3248, "high": 0.325, "low": 0.3231, "close": 0.3237, "volume": 967437.1, "close_time": 1761778799999, "quote_volume": 313262.30339, "trades": 1998, "taker_buy_base": 416831.7, "taker_buy_quote": 134997.77374 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3237, "high": 0.3237, "low": 0.3159, "close": 0.3176, "volume": 2569999.2, "close_time": 1761782399999, "quote_volume": 818598.52196, "trades": 3894, "taker_buy_base": 951578.3, "taker_buy_quote": 303235.38224 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3176, "high": 0.3203, "low": 0.3153, "close": 0.3197, "volume": 1738892.4, "close_time": 1761785999999, "quote_volume": 552870.85957, "trades": 4283, "taker_buy_base": 980655.4, "taker_buy_quote": 312060.67867 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3196, "high": 0.3205, "low": 0.3169, "close": 0.3189, "volume": 1411612.7, "close_time": 1761789599999, "quote_volume": 449918.92305, "trades": 3159, "taker_buy_base": 587291.0, "taker_buy_quote": 187138.05501 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3189, "high": 0.322, "low": 0.3184, "close": 0.3212, "volume": 1692409.3, "close_time": 1761793199999, "quote_volume": 541652.45376, "trades": 2316, "taker_buy_base": 858771.7, "taker_buy_quote": 274981.36151 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3213, "high": 0.3214, "low": 0.3171, "close": 0.3184, "volume": 1691629.1, "close_time": 1761796799999, "quote_volume": 539701.06249, "trades": 2496, "taker_buy_base": 726658.5, "taker_buy_quote": 231953.41227 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3183, "high": 0.3183, "low": 0.3056, "close": 0.3088, "volume": 10151500.6, "close_time": 1761800399999, "quote_volume": 3148248.76176, "trades": 13775, "taker_buy_base": 4875591.0, "taker_buy_quote": 1511440.58658 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3089, "high": 0.3161, "low": 0.3076, "close": 0.3152, "volume": 2821647.3, "close_time": 1761803999999, "quote_volume": 878005.06763, "trades": 5438, "taker_buy_base": 1553817.4, "taker_buy_quote": 483715.22887 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3152, "high": 0.3156, "low": 0.3122, "close": 0.3137, "volume": 1816487.8, "close_time": 1761807599999, "quote_volume": 570363.6919, "trades": 3496, "taker_buy_base": 889901.0, "taker_buy_quote": 279436.73292 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3138, "high": 0.3178, "low": 0.3129, "close": 0.3169, "volume": 1780421.7, "close_time": 1761811199999, "quote_volume": 562877.30522, "trades": 2996, "taker_buy_base": 969156.0, "taker_buy_quote": 306585.55828 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3169, "high": 0.3169, "low": 0.312, "close": 0.312, "volume": 1501126.6, "close_time": 1761814799999, "quote_volume": 472135.8105, "trades": 2737, "taker_buy_base": 632462.3, "taker_buy_quote": 198808.77709 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.312, "high": 0.3125, "low": 0.3091, "close": 0.3099, "volume": 2146639.2, "close_time": 1761818399999, "quote_volume": 666697.81002, "trades": 2964, "taker_buy_base": 1177055.8, "taker_buy_quote": 365623.39578 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3098, "high": 0.3115, "low": 0.3081, "close": 0.309, "volume": 3596144.3, "close_time": 1761821999999, "quote_volume": 1112292.58971, "trades": 3652, "taker_buy_base": 1293771.7, "taker_buy_quote": 400695.45487 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.309, "high": 0.3101, "low": 0.3074, "close": 0.3075, "volume": 2320258.7, "close_time": 1761825599999, "quote_volume": 716591.10506, "trades": 3024, "taker_buy_base": 1197159.7, "taker_buy_quote": 369804.17834 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3075, "high": 0.3079, "low": 0.3001, "close": 0.3028, "volume": 12426651.6, "close_time": 1761829199999, "quote_volume": 3763266.63038, "trades": 10648, "taker_buy_base": 6869827.3, "taker_buy_quote": 2079847.01776 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3028, "high": 0.3035, "low": 0.2957, "close": 0.2972, "volume": 10931924.3, "close_time": 1761832799999, "quote_volume": 3276927.57553, "trades": 10135, "taker_buy_base": 4447149.0, "taker_buy_quote": 1333116.48972 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2972, "high": 0.2995, "low": 0.2957, "close": 0.2963, "volume": 5290181.4, "close_time": 1761836399999, "quote_volume": 1572678.79552, "trades": 7042, "taker_buy_base": 2622501.8, "taker_buy_quote": 779776.44895 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2963, "high": 0.2969, "low": 0.2905, "close": 0.2915, "volume": 5892796.0, "close_time": 1761839999999, "quote_volume": 1724625.78958, "trades": 7875, "taker_buy_base": 2537328.8, "taker_buy_quote": 742505.70538 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2914, "high": 0.2931, "low": 0.289, "close": 0.2901, "volume": 6023588.9, "close_time": 1761843599999, "quote_volume": 1752766.00494, "trades": 6864, "taker_buy_base": 2931778.3, "taker_buy_quote": 853684.33202 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2901, "high": 0.2901, "low": 0.2828, "close": 0.2874, "volume": 7055890.8, "close_time": 1761847199999, "quote_volume": 2018039.62371, "trades": 9338, "taker_buy_base": 3551623.9, "taker_buy_quote": 1015440.00691 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2874, "high": 0.2878, "low": 0.2827, "close": 0.2833, "volume": 4067977.3, "close_time": 1761850799999, "quote_volume": 1158797.26187, "trades": 5278, "taker_buy_base": 1932929.0, "taker_buy_quote": 550688.91074 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2833, "high": 0.2843, "low": 0.2791, "close": 0.2808, "volume": 5785769.5, "close_time": 1761854399999, "quote_volume": 1628402.95752, "trades": 8441, "taker_buy_base": 2824306.3, "taker_buy_quote": 795314.49699 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2808, "high": 0.2863, "low": 0.2799, "close": 0.2856, "volume": 7763840.2, "close_time": 1761857999999, "quote_volume": 2197210.67402, "trades": 7830, "taker_buy_base": 4357730.7, "taker_buy_quote": 1233430.78299 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2857, "high": 0.2877, "low": 0.2841, "close": 0.2867, "volume": 3109658.4, "close_time": 1761861599999, "quote_volume": 888608.20524, "trades": 2664, "taker_buy_base": 1759317.8, "taker_buy_quote": 502894.6741 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2867, "high": 0.2874, "low": 0.2856, "close": 0.2871, "volume": 2477814.7, "close_time": 1761865199999, "quote_volume": 710063.48626, "trades": 2388, "taker_buy_base": 1215951.6, "taker_buy_quote": 348486.40073 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2872, "high": 0.2904, "low": 0.2868, "close": 0.2902, "volume": 4050488.8, "close_time": 1761868799999, "quote_volume": 1168179.23196, "trades": 3216, "taker_buy_base": 2055551.9, "taker_buy_quote": 592809.98454 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2901, "high": 0.2924, "low": 0.2887, "close": 0.2916, "volume": 2776040.3, "close_time": 1761872399999, "quote_volume": 806369.26964, "trades": 3127, "taker_buy_base": 1374146.9, "taker_buy_quote": 399475.25347 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2917, "high": 0.2947, "low": 0.2907, "close": 0.2945, "volume": 2775577.7, "close_time": 1761875999999, "quote_volume": 813841.37255, "trades": 3583, "taker_buy_base": 1474494.7, "taker_buy_quote": 432397.19334 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.2946, "high": 0.2948, "low": 0.2903, "close": 0.292, "volume": 1870871.9, "close_time": 1761879599999, "quote_volume": 546666.11677, "trades": 2896, "taker_buy_base": 597341.7, "taker_buy_quote": 174408.43404 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.292, "high": 0.2928, "low": 0.2898, "close": 0.291, "volume": 2710556.6, "close_time": 1761883199999, "quote_volume": 788944.09528, "trades": 4224, "taker_buy_base": 668994.9, "taker_buy_quote": 194572.99026 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2911, "high": 0.2948, "low": 0.2906, "close": 0.2943, "volume": 3491131.4, "close_time": 1761886799999, "quote_volume": 1023589.63017, "trades": 3939, "taker_buy_base": 1959344.8, "taker_buy_quote": 574559.34255 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.2943, "high": 0.2944, "low": 0.2922, "close": 0.2927, "volume": 1004143.2, "close_time": 1761890399999, "quote_volume": 294715.97869, "trades": 1713, "taker_buy_base": 435469.7, "taker_buy_quote": 127813.35437 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2927, "high": 0.2933, "low": 0.2915, "close": 0.2921, "volume": 1118260.4, "close_time": 1761893999999, "quote_volume": 326754.58618, "trades": 1800, "taker_buy_base": 393924.9, "taker_buy_quote": 115124.38335 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2922, "high": 0.2934, "low": 0.2914, "close": 0.2922, "volume": 1322562.9, "close_time": 1761897599999, "quote_volume": 386573.96152, "trades": 2071, "taker_buy_base": 742439.3, "taker_buy_quote": 217038.33585 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2922, "high": 0.2936, "low": 0.2908, "close": 0.2935, "volume": 1145739.9, "close_time": 1761901199999, "quote_volume": 334857.19915, "trades": 1990, "taker_buy_base": 717624.0, "taker_buy_quote": 209785.34865 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2935, "high": 0.2943, "low": 0.2923, "close": 0.2932, "volume": 1328582.2, "close_time": 1761904799999, "quote_volume": 389549.20194, "trades": 1798, "taker_buy_base": 576844.6, "taker_buy_quote": 169210.28414 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2933, "high": 0.297, "low": 0.2927, "close": 0.2941, "volume": 3265959.5, "close_time": 1761908399999, "quote_volume": 963211.82649, "trades": 3118, "taker_buy_base": 1899327.3, "taker_buy_quote": 560255.62716 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2941, "high": 0.2985, "low": 0.2927, "close": 0.2981, "volume": 2552364.2, "close_time": 1761911999999, "quote_volume": 753779.42783, "trades": 3105, "taker_buy_base": 1377079.3, "taker_buy_quote": 406803.42049 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2981, "high": 0.3002, "low": 0.2961, "close": 0.2962, "volume": 4073108.2, "close_time": 1761915599999, "quote_volume": 1216605.07325, "trades": 4140, "taker_buy_base": 1525776.5, "taker_buy_quote": 455442.63163 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2962, "high": 0.2987, "low": 0.2946, "close": 0.298, "volume": 2895328.8, "close_time": 1761919199999, "quote_volume": 858445.58412, "trades": 4426, "taker_buy_base": 1624667.6, "taker_buy_quote": 481950.44185 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.2981, "high": 0.2995, "low": 0.2959, "close": 0.2991, "volume": 3689715.8, "close_time": 1761922799999, "quote_volume": 1097821.59985, "trades": 4720, "taker_buy_base": 2252950.5, "taker_buy_quote": 670450.78991 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.2991, "high": 0.3002, "low": 0.2962, "close": 0.2967, "volume": 3062309.3, "close_time": 1761926399999, "quote_volume": 914253.73694, "trades": 4276, "taker_buy_base": 1355103.4, "taker_buy_quote": 404307.63473 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2967, "high": 0.2975, "low": 0.2877, "close": 0.2884, "volume": 3665754.1, "close_time": 1761929999999, "quote_volume": 1070510.18954, "trades": 5460, "taker_buy_base": 1407111.4, "taker_buy_quote": 410416.94961 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2883, "high": 0.2908, "low": 0.2853, "close": 0.2891, "volume": 4258340.9, "close_time": 1761933599999, "quote_volume": 1228999.25747, "trades": 7007, "taker_buy_base": 2020765.4, "taker_buy_quote": 583401.84703 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2892, "high": 0.2937, "low": 0.2885, "close": 0.292, "volume": 3534062.0, "close_time": 1761937199999, "quote_volume": 1028473.29627, "trades": 5245, "taker_buy_base": 2061315.1, "taker_buy_quote": 599647.54028 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2919, "high": 0.2985, "low": 0.2899, "close": 0.2975, "volume": 2835778.9, "close_time": 1761940799999, "quote_volume": 835397.44521, "trades": 4435, "taker_buy_base": 1388042.7, "taker_buy_quote": 409338.47658 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2974, "high": 0.2976, "low": 0.2932, "close": 0.2936, "volume": 1529923.9, "close_time": 1761944399999, "quote_volume": 451956.61114, "trades": 2436, "taker_buy_base": 707352.6, "taker_buy_quote": 208917.87176 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2935, "high": 0.2945, "low": 0.2925, "close": 0.2939, "volume": 2300234.6, "close_time": 1761947999999, "quote_volume": 674705.59263, "trades": 1716, "taker_buy_base": 876594.9, "taker_buy_quote": 257157.42009 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.294, "high": 0.2959, "low": 0.2936, "close": 0.2954, "volume": 612820.8, "close_time": 1761951599999, "quote_volume": 180723.87913, "trades": 1393, "taker_buy_base": 251593.3, "taker_buy_quote": 74238.62409 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2954, "high": 0.2958, "low": 0.2949, "close": 0.2953, "volume": 1412341.0, "close_time": 1761955199999, "quote_volume": 417104.136, "trades": 1259, "taker_buy_base": 674514.1, "taker_buy_quote": 199213.08519 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2953, "high": 0.2963, "low": 0.2935, "close": 0.2961, "volume": 849322.0, "close_time": 1761958799999, "quote_volume": 250496.02959, "trades": 1479, "taker_buy_base": 384124.2, "taker_buy_quote": 113383.38754 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.2961, "high": 0.2977, "low": 0.2954, "close": 0.2954, "volume": 782443.1, "close_time": 1761962399999, "quote_volume": 232211.35805, "trades": 1435, "taker_buy_base": 453334.5, "taker_buy_quote": 134591.8926 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2954, "high": 0.298, "low": 0.2939, "close": 0.2979, "volume": 917432.0, "close_time": 1761965999999, "quote_volume": 271063.93712, "trades": 1579, "taker_buy_base": 453490.2, "taker_buy_quote": 134092.25255 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.298, "high": 0.3005, "low": 0.2978, "close": 0.2997, "volume": 2086197.6, "close_time": 1761969599999, "quote_volume": 624559.40081, "trades": 2193, "taker_buy_base": 947608.3, "taker_buy_quote": 283514.29437 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2997, "high": 0.2999, "low": 0.2972, "close": 0.2983, "volume": 1231633.9, "close_time": 1761973199999, "quote_volume": 367517.21061, "trades": 1737, "taker_buy_base": 350798.0, "taker_buy_quote": 104710.90134 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2982, "high": 0.2984, "low": 0.2962, "close": 0.2964, "volume": 1207054.1, "close_time": 1761976799999, "quote_volume": 358824.92756, "trades": 1808, "taker_buy_base": 457153.4, "taker_buy_quote": 135970.50323 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2965, "high": 0.2978, "low": 0.296, "close": 0.2977, "volume": 785252.4, "close_time": 1761980399999, "quote_volume": 232996.22395, "trades": 1440, "taker_buy_base": 317900.0, "taker_buy_quote": 94351.05861 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2977, "high": 0.3016, "low": 0.2974, "close": 0.3007, "volume": 2726721.0, "close_time": 1761983999999, "quote_volume": 816413.76136, "trades": 4659, "taker_buy_base": 1054033.2, "taker_buy_quote": 315449.04083 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3008, "high": 0.3036, "low": 0.3005, "close": 0.3034, "volume": 2654844.2, "close_time": 1761987599999, "quote_volume": 801276.30427, "trades": 4698, "taker_buy_base": 1416798.5, "taker_buy_quote": 427883.00102 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3035, "high": 0.3044, "low": 0.3007, "close": 0.3011, "volume": 2677336.0, "close_time": 1761991199999, "quote_volume": 809512.59015, "trades": 3887, "taker_buy_base": 1268701.8, "taker_buy_quote": 383508.60433 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3011, "high": 0.3032, "low": 0.3007, "close": 0.3025, "volume": 1174518.0, "close_time": 1761994799999, "quote_volume": 354858.5867, "trades": 2316, "taker_buy_base": 478939.4, "taker_buy_quote": 144681.47529 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3026, "high": 0.3043, "low": 0.3025, "close": 0.304, "volume": 1780161.7, "close_time": 1761998399999, "quote_volume": 540504.05589, "trades": 2280, "taker_buy_base": 823415.8, "taker_buy_quote": 250003.25029 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.304, "high": 0.3059, "low": 0.304, "close": 0.3056, "volume": 1881927.3, "close_time": 1762001999999, "quote_volume": 573512.21013, "trades": 2396, "taker_buy_base": 955503.6, "taker_buy_quote": 291261.75457 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3056, "high": 0.307, "low": 0.3028, "close": 0.3053, "volume": 3381521.8, "close_time": 1762005599999, "quote_volume": 1033130.49929, "trades": 4749, "taker_buy_base": 1422359.3, "taker_buy_quote": 434842.96432 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3052, "high": 0.3062, "low": 0.3015, "close": 0.3032, "volume": 2673786.6, "close_time": 1762009199999, "quote_volume": 810333.81513, "trades": 4768, "taker_buy_base": 866966.2, "taker_buy_quote": 262892.2805 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3032, "high": 0.3069, "low": 0.303, "close": 0.3046, "volume": 3202001.9, "close_time": 1762012799999, "quote_volume": 976226.54316, "trades": 4618, "taker_buy_base": 1396005.1, "taker_buy_quote": 425753.54795 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3045, "high": 0.3081, "low": 0.304, "close": 0.3065, "volume": 2612118.6, "close_time": 1762016399999, "quote_volume": 800566.42904, "trades": 4217, "taker_buy_base": 1305842.9, "taker_buy_quote": 400252.03911 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3065, "high": 0.3066, "low": 0.3049, "close": 0.3053, "volume": 1640847.3, "close_time": 1762019999999, "quote_volume": 501703.36126, "trades": 2717, "taker_buy_base": 772970.4, "taker_buy_quote": 236407.91043 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3054, "high": 0.3068, "low": 0.3048, "close": 0.3067, "volume": 1007006.2, "close_time": 1762023599999, "quote_volume": 307923.00537, "trades": 1657, "taker_buy_base": 447596.1, "taker_buy_quote": 136890.27405 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3067, "high": 0.3069, "low": 0.305, "close": 0.3069, "volume": 870932.8, "close_time": 1762027199999, "quote_volume": 266392.47016, "trades": 1138, "taker_buy_base": 530413.2, "taker_buy_quote": 162245.57543 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.307, "high": 0.3088, "low": 0.3065, "close": 0.307, "volume": 1595764.4, "close_time": 1762030799999, "quote_volume": 490481.83879, "trades": 1915, "taker_buy_base": 748576.9, "taker_buy_quote": 230184.04696 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.307, "high": 0.3076, "low": 0.3031, "close": 0.3036, "volume": 1701760.9, "close_time": 1762034399999, "quote_volume": 520818.54515, "trades": 1826, "taker_buy_base": 677813.4, "taker_buy_quote": 207663.27258 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3036, "high": 0.3058, "low": 0.3034, "close": 0.3057, "volume": 882085.3, "close_time": 1762037999999, "quote_volume": 268606.9192, "trades": 1536, "taker_buy_base": 397062.8, "taker_buy_quote": 120948.90559 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3058, "high": 0.3075, "low": 0.3058, "close": 0.3069, "volume": 699435.5, "close_time": 1762041599999, "quote_volume": 214344.90527, "trades": 1071, "taker_buy_base": 431960.5, "taker_buy_quote": 132370.5624 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3069, "high": 0.307, "low": 0.3052, "close": 0.3056, "volume": 1098436.9, "close_time": 1762045199999, "quote_volume": 336043.43833, "trades": 1783, "taker_buy_base": 455302.8, "taker_buy_quote": 139350.24734 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3055, "high": 0.3069, "low": 0.3049, "close": 0.3053, "volume": 687695.3, "close_time": 1762048799999, "quote_volume": 210354.71306, "trades": 1493, "taker_buy_base": 314671.7, "taker_buy_quote": 96285.61685 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3053, "high": 0.3067, "low": 0.3048, "close": 0.3048, "volume": 633491.5, "close_time": 1762052399999, "quote_volume": 193593.89443, "trades": 1282, "taker_buy_base": 291060.0, "taker_buy_quote": 88974.9452 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3049, "high": 0.3054, "low": 0.3036, "close": 0.3042, "volume": 645879.2, "close_time": 1762055999999, "quote_volume": 196742.42906, "trades": 1196, "taker_buy_base": 273425.5, "taker_buy_quote": 83298.38393 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3042, "high": 0.309, "low": 0.3035, "close": 0.3086, "volume": 1725851.2, "close_time": 1762059599999, "quote_volume": 528954.61903, "trades": 2354, "taker_buy_base": 1072187.9, "taker_buy_quote": 328723.02093 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3087, "high": 0.3111, "low": 0.3072, "close": 0.311, "volume": 3391157.9, "close_time": 1762063199999, "quote_volume": 1048705.02514, "trades": 3452, "taker_buy_base": 1860446.5, "taker_buy_quote": 575327.4854 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.311, "high": 0.3132, "low": 0.3098, "close": 0.3122, "volume": 3770587.6, "close_time": 1762066799999, "quote_volume": 1176485.66641, "trades": 3647, "taker_buy_base": 2247787.3, "taker_buy_quote": 701367.87659 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3121, "high": 0.3139, "low": 0.3113, "close": 0.3131, "volume": 2704440.7, "close_time": 1762070399999, "quote_volume": 845803.09226, "trades": 2743, "taker_buy_base": 1905512.2, "taker_buy_quote": 596162.36454 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3131, "high": 0.3139, "low": 0.3079, "close": 0.3094, "volume": 3999882.2, "close_time": 1762073999999, "quote_volume": 1241863.20442, "trades": 4119, "taker_buy_base": 1299659.9, "taker_buy_quote": 404251.72612 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3095, "high": 0.3114, "low": 0.3075, "close": 0.3079, "volume": 4291272.3, "close_time": 1762077599999, "quote_volume": 1326747.82784, "trades": 4814, "taker_buy_base": 1704918.8, "taker_buy_quote": 527588.88459 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.308, "high": 0.3092, "low": 0.3062, "close": 0.3082, "volume": 2193536.9, "close_time": 1762081199999, "quote_volume": 675106.22605, "trades": 3423, "taker_buy_base": 1126344.3, "taker_buy_quote": 346677.02105 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3082, "high": 0.3118, "low": 0.308, "close": 0.3115, "volume": 2930426.3, "close_time": 1762084799999, "quote_volume": 910294.74471, "trades": 3310, "taker_buy_base": 1371961.3, "taker_buy_quote": 426094.97457 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3115, "high": 0.3117, "low": 0.3089, "close": 0.3097, "volume": 2619616.3, "close_time": 1762088399999, "quote_volume": 812583.64099, "trades": 2804, "taker_buy_base": 1497647.5, "taker_buy_quote": 464553.8093 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3097, "high": 0.3098, "low": 0.3063, "close": 0.3074, "volume": 2181015.1, "close_time": 1762091999999, "quote_volume": 671224.09061, "trades": 3011, "taker_buy_base": 1185231.9, "taker_buy_quote": 364807.49482 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3074, "high": 0.308, "low": 0.2991, "close": 0.3009, "volume": 5641050.7, "close_time": 1762095599999, "quote_volume": 1705213.50007, "trades": 6730, "taker_buy_base": 2101856.4, "taker_buy_quote": 634712.1711 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3008, "high": 0.3029, "low": 0.2989, "close": 0.2998, "volume": 2400636.9, "close_time": 1762099199999, "quote_volume": 721524.39804, "trades": 4022, "taker_buy_base": 918754.9, "taker_buy_quote": 276253.99815 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2997, "high": 0.3022, "low": 0.2963, "close": 0.3021, "volume": 3008965.0, "close_time": 1762102799999, "quote_volume": 900523.621, "trades": 5022, "taker_buy_base": 1359718.3, "taker_buy_quote": 407232.53619 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3021, "high": 0.3021, "low": 0.2994, "close": 0.301, "volume": 1268601.7, "close_time": 1762106399999, "quote_volume": 381397.44923, "trades": 2076, "taker_buy_base": 455804.4, "taker_buy_quote": 137064.98553 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.301, "high": 0.301, "low": 0.2992, "close": 0.2994, "volume": 1001476.7, "close_time": 1762109999999, "quote_volume": 300606.44027, "trades": 1669, "taker_buy_base": 403887.1, "taker_buy_quote": 121247.69521 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2993, "high": 0.2999, "low": 0.2966, "close": 0.2988, "volume": 2117143.1, "close_time": 1762113599999, "quote_volume": 630444.62461, "trades": 2448, "taker_buy_base": 708796.0, "taker_buy_quote": 211141.45934 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2987, "high": 0.3005, "low": 0.2976, "close": 0.3004, "volume": 1238940.9, "close_time": 1762117199999, "quote_volume": 370595.09899, "trades": 1530, "taker_buy_base": 631579.7, "taker_buy_quote": 188837.3785 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3005, "high": 0.3025, "low": 0.3001, "close": 0.3013, "volume": 921985.6, "close_time": 1762120799999, "quote_volume": 277742.04902, "trades": 1509, "taker_buy_base": 537269.3, "taker_buy_quote": 161871.74146 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3013, "high": 0.3023, "low": 0.2992, "close": 0.3008, "volume": 1466799.4, "close_time": 1762124399999, "quote_volume": 441325.97054, "trades": 1243, "taker_buy_base": 658370.5, "taker_buy_quote": 197994.84897 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3009, "high": 0.3086, "low": 0.3009, "close": 0.3075, "volume": 2746508.7, "close_time": 1762127999999, "quote_volume": 839706.06325, "trades": 4224, "taker_buy_base": 1650379.3, "taker_buy_quote": 504613.48094 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3075, "high": 0.3086, "low": 0.3013, "close": 0.3015, "volume": 1632637.8, "close_time": 1762131599999, "quote_volume": 498660.53502, "trades": 2816, "taker_buy_base": 665522.1, "taker_buy_quote": 203502.93463 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3014, "high": 0.3022, "low": 0.2976, "close": 0.2985, "volume": 2255735.6, "close_time": 1762135199999, "quote_volume": 676980.97962, "trades": 4139, "taker_buy_base": 905542.4, "taker_buy_quote": 271880.32408 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2984, "high": 0.2988, "low": 0.2937, "close": 0.296, "volume": 3973388.2, "close_time": 1762138799999, "quote_volume": 1175370.6727, "trades": 6205, "taker_buy_base": 1832575.2, "taker_buy_quote": 542214.38155 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2961, "high": 0.2967, "low": 0.286, "close": 0.2863, "volume": 6868770.4, "close_time": 1762142399999, "quote_volume": 1993695.35083, "trades": 9208, "taker_buy_base": 2581972.4, "taker_buy_quote": 749648.04463 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2863, "high": 0.2864, "low": 0.2824, "close": 0.2863, "volume": 5910355.5, "close_time": 1762145999999, "quote_volume": 1679349.54273, "trades": 8472, "taker_buy_base": 3159380.7, "taker_buy_quote": 897782.42573 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2862, "high": 0.2888, "low": 0.2827, "close": 0.2829, "volume": 3479709.7, "close_time": 1762149599999, "quote_volume": 995991.76925, "trades": 5164, "taker_buy_base": 1684858.8, "taker_buy_quote": 482766.4742 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2829, "high": 0.2838, "low": 0.2777, "close": 0.2815, "volume": 4999676.3, "close_time": 1762153199999, "quote_volume": 1403320.44846, "trades": 7447, "taker_buy_base": 2142853.9, "taker_buy_quote": 601794.3898 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2814, "high": 0.2852, "low": 0.2796, "close": 0.284, "volume": 3835752.5, "close_time": 1762156799999, "quote_volume": 1085430.22015, "trades": 5483, "taker_buy_base": 2019792.1, "taker_buy_quote": 571917.40003 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.284, "high": 0.2847, "low": 0.2799, "close": 0.283, "volume": 3522369.7, "close_time": 1762160399999, "quote_volume": 994684.83318, "trades": 5025, "taker_buy_base": 1371527.0, "taker_buy_quote": 387493.92502 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.283, "high": 0.2859, "low": 0.28, "close": 0.28, "volume": 5299800.6, "close_time": 1762163999999, "quote_volume": 1497831.78089, "trades": 4977, "taker_buy_base": 3216479.3, "taker_buy_quote": 908602.23758 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.28, "high": 0.282, "low": 0.2769, "close": 0.278, "volume": 5109464.4, "close_time": 1762167599999, "quote_volume": 1429343.54543, "trades": 4839, "taker_buy_base": 2412189.7, "taker_buy_quote": 675498.77385 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2781, "high": 0.2826, "low": 0.2781, "close": 0.2806, "volume": 3874530.0, "close_time": 1762171199999, "quote_volume": 1089166.03177, "trades": 4697, "taker_buy_base": 2097894.2, "taker_buy_quote": 589741.13392 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2807, "high": 0.2836, "low": 0.2806, "close": 0.2808, "volume": 2374119.0, "close_time": 1762174799999, "quote_volume": 669138.95853, "trades": 3549, "taker_buy_base": 1302979.4, "taker_buy_quote": 367249.52002 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2807, "high": 0.284, "low": 0.279, "close": 0.2817, "volume": 3538297.1, "close_time": 1762178399999, "quote_volume": 995384.80731, "trades": 4178, "taker_buy_base": 1816130.8, "taker_buy_quote": 510930.30663 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2817, "high": 0.2855, "low": 0.2801, "close": 0.2832, "volume": 2886458.8, "close_time": 1762181999999, "quote_volume": 815163.63684, "trades": 5459, "taker_buy_base": 1324887.3, "taker_buy_quote": 374354.5841 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2833, "high": 0.2837, "low": 0.2538, "close": 0.2624, "volume": 47556303.9, "close_time": 1762185599999, "quote_volume": 12624618.67842, "trades": 43706, "taker_buy_base": 23544888.3, "taker_buy_quote": 6244983.43172 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2625, "high": 0.2687, "low": 0.26, "close": 0.2668, "volume": 9750289.3, "close_time": 1762189199999, "quote_volume": 2584004.6865, "trades": 13122, "taker_buy_base": 5288422.1, "taker_buy_quote": 1401727.36618 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2668, "high": 0.2732, "low": 0.2663, "close": 0.272, "volume": 6383218.6, "close_time": 1762192799999, "quote_volume": 1724002.07853, "trades": 7729, "taker_buy_base": 3902524.0, "taker_buy_quote": 1054460.96531 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.272, "high": 0.2723, "low": 0.2662, "close": 0.2664, "volume": 3302734.1, "close_time": 1762196399999, "quote_volume": 888205.87574, "trades": 4765, "taker_buy_base": 1546019.9, "taker_buy_quote": 415665.58441 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2664, "high": 0.2672, "low": 0.2625, "close": 0.2625, "volume": 3412656.6, "close_time": 1762199999999, "quote_volume": 904145.95772, "trades": 5324, "taker_buy_base": 1652130.4, "taker_buy_quote": 437908.71793 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2626, "high": 0.2635, "low": 0.256, "close": 0.258, "volume": 6881144.0, "close_time": 1762203599999, "quote_volume": 1788885.842, "trades": 7705, "taker_buy_base": 3521491.4, "taker_buy_quote": 915949.14782 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.258, "high": 0.262, "low": 0.256, "close": 0.2609, "volume": 6122189.8, "close_time": 1762207199999, "quote_volume": 1590459.33437, "trades": 7905, "taker_buy_base": 3163830.4, "taker_buy_quote": 822735.22292 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2608, "high": 0.2617, "low": 0.2567, "close": 0.2591, "volume": 3149858.9, "close_time": 1762210799999, "quote_volume": 817159.60751, "trades": 3612, "taker_buy_base": 1359914.5, "taker_buy_quote": 352962.64151 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2591, "high": 0.2624, "low": 0.2573, "close": 0.2612, "volume": 3333369.0, "close_time": 1762214399999, "quote_volume": 866653.24763, "trades": 3823, "taker_buy_base": 1564413.3, "taker_buy_quote": 406735.78976 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2613, "high": 0.2669, "low": 0.2593, "close": 0.2652, "volume": 3985379.7, "close_time": 1762217999999, "quote_volume": 1050201.9439, "trades": 5334, "taker_buy_base": 2325240.6, "taker_buy_quote": 612923.69854 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2653, "high": 0.2678, "low": 0.2635, "close": 0.2659, "volume": 4262527.6, "close_time": 1762221599999, "quote_volume": 1132071.37793, "trades": 5214, "taker_buy_base": 1958063.0, "taker_buy_quote": 520422.09906 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2658, "high": 0.2668, "low": 0.2648, "close": 0.2656, "volume": 2588682.8, "close_time": 1762225199999, "quote_volume": 688377.85152, "trades": 3279, "taker_buy_base": 1262204.4, "taker_buy_quote": 335717.29144 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2657, "high": 0.2699, "low": 0.2652, "close": 0.2692, "volume": 3269966.8, "close_time": 1762228799999, "quote_volume": 875915.09326, "trades": 3981, "taker_buy_base": 1529896.7, "taker_buy_quote": 409643.23929 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2692, "high": 0.272, "low": 0.269, "close": 0.2699, "volume": 3135750.5, "close_time": 1762232399999, "quote_volume": 847704.30607, "trades": 4571, "taker_buy_base": 1357237.5, "taker_buy_quote": 366944.60123 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2699, "high": 0.2703, "low": 0.2551, "close": 0.2559, "volume": 12774297.3, "close_time": 1762235999999, "quote_volume": 3338102.25187, "trades": 14987, "taker_buy_base": 4757373.4, "taker_buy_quote": 1241474.69097 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2558, "high": 0.2671, "low": 0.2555, "close": 0.2603, "volume": 9893405.5, "close_time": 1762239599999, "quote_volume": 2596124.95678, "trades": 12417, "taker_buy_base": 5089123.6, "taker_buy_quote": 1335989.93161 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2602, "high": 0.2607, "low": 0.2534, "close": 0.2556, "volume": 8435101.3, "close_time": 1762243199999, "quote_volume": 2171861.67563, "trades": 9648, "taker_buy_base": 3920048.1, "taker_buy_quote": 1009434.32373 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2556, "high": 0.2623, "low": 0.2533, "close": 0.2597, "volume": 6873954.9, "close_time": 1762246799999, "quote_volume": 1770812.86773, "trades": 8765, "taker_buy_base": 3266448.3, "taker_buy_quote": 842442.3953 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2596, "high": 0.2627, "low": 0.2588, "close": 0.2624, "volume": 4348412.7, "close_time": 1762250399999, "quote_volume": 1135455.74671, "trades": 5471, "taker_buy_base": 2136914.3, "taker_buy_quote": 558313.69557 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2625, "high": 0.2648, "low": 0.2617, "close": 0.2636, "volume": 5756776.9, "close_time": 1762253999999, "quote_volume": 1515225.74889, "trades": 5681, "taker_buy_base": 2676918.1, "taker_buy_quote": 704536.28853 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2635, "high": 0.2672, "low": 0.2628, "close": 0.264, "volume": 3994481.1, "close_time": 1762257599999, "quote_volume": 1057457.0787, "trades": 5060, "taker_buy_base": 2272658.5, "taker_buy_quote": 601879.48065 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.264, "high": 0.2642, "low": 0.2606, "close": 0.2618, "volume": 2794502.8, "close_time": 1762261199999, "quote_volume": 732507.54693, "trades": 4472, "taker_buy_base": 1299811.2, "taker_buy_quote": 340652.34486 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2618, "high": 0.2632, "low": 0.2588, "close": 0.2604, "volume": 3477151.3, "close_time": 1762264799999, "quote_volume": 907110.11248, "trades": 5828, "taker_buy_base": 1501929.2, "taker_buy_quote": 392018.4148 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2604, "high": 0.2684, "low": 0.2576, "close": 0.2667, "volume": 7735553.5, "close_time": 1762268399999, "quote_volume": 2030916.70771, "trades": 11938, "taker_buy_base": 4067077.1, "taker_buy_quote": 1069368.77242 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2668, "high": 0.2687, "low": 0.2613, "close": 0.2623, "volume": 6161673.9, "close_time": 1762271999999, "quote_volume": 1637779.73848, "trades": 9709, "taker_buy_base": 2998482.1, "taker_buy_quote": 797210.60614 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2624, "high": 0.2644, "low": 0.2565, "close": 0.2572, "volume": 6441580.9, "close_time": 1762275599999, "quote_volume": 1675001.56572, "trades": 10113, "taker_buy_base": 2968959.8, "taker_buy_quote": 772280.78956 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2572, "high": 0.2583, "low": 0.2491, "close": 0.2549, "volume": 14236741.5, "close_time": 1762279199999, "quote_volume": 3611658.177, "trades": 18824, "taker_buy_base": 6540705.0, "taker_buy_quote": 1661056.71852 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2548, "high": 0.255, "low": 0.2443, "close": 0.2524, "volume": 17435541.9, "close_time": 1762282799999, "quote_volume": 4340842.55603, "trades": 22745, "taker_buy_base": 8878624.9, "taker_buy_quote": 2212667.14217 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2525, "high": 0.2549, "low": 0.248, "close": 0.2484, "volume": 6686020.0, "close_time": 1762286399999, "quote_volume": 1682871.19869, "trades": 12397, "taker_buy_base": 3674810.0, "taker_buy_quote": 925524.55676 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2485, "high": 0.2504, "low": 0.2364, "close": 0.2475, "volume": 33092565.1, "close_time": 1762289999999, "quote_volume": 8005963.26224, "trades": 31666, "taker_buy_base": 16414363.7, "taker_buy_quote": 3970879.48553 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2475, "high": 0.2481, "low": 0.2344, "close": 0.2476, "volume": 28917039.9, "close_time": 1762293599999, "quote_volume": 6966606.71946, "trades": 27323, "taker_buy_base": 15077896.6, "taker_buy_quote": 3634789.28211 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2477, "high": 0.2565, "low": 0.2462, "close": 0.2544, "volume": 11382504.1, "close_time": 1762297199999, "quote_volume": 2867400.14103, "trades": 10741, "taker_buy_base": 6725648.9, "taker_buy_quote": 1693727.84337 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2544, "high": 0.2574, "low": 0.2538, "close": 0.2548, "volume": 5143088.1, "close_time": 1762300799999, "quote_volume": 1314489.4937, "trades": 7018, "taker_buy_base": 2920587.0, "taker_buy_quote": 746557.12219 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2549, "high": 0.2563, "low": 0.2507, "close": 0.2521, "volume": 4379562.7, "close_time": 1762304399999, "quote_volume": 1108755.25619, "trades": 6011, "taker_buy_base": 2135588.1, "taker_buy_quote": 540855.59533 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2522, "high": 0.2524, "low": 0.2421, "close": 0.2513, "volume": 10238088.3, "close_time": 1762307999999, "quote_volume": 2525558.42566, "trades": 15963, "taker_buy_base": 4582082.2, "taker_buy_quote": 1129779.27248 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2513, "high": 0.2613, "low": 0.2513, "close": 0.2612, "volume": 10481050.8, "close_time": 1762311599999, "quote_volume": 2689355.39603, "trades": 14542, "taker_buy_base": 5356544.8, "taker_buy_quote": 1374638.51771 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2613, "high": 0.263, "low": 0.2594, "close": 0.262, "volume": 5680623.0, "close_time": 1762315199999, "quote_volume": 1483497.17604, "trades": 6985, "taker_buy_base": 2786626.1, "taker_buy_quote": 727955.90509 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.262, "high": 0.2635, "low": 0.2604, "close": 0.2618, "volume": 2889711.1, "close_time": 1762318799999, "quote_volume": 756290.29035, "trades": 4081, "taker_buy_base": 1402138.9, "taker_buy_quote": 367013.35559 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2619, "high": 0.2637, "low": 0.2607, "close": 0.2609, "volume": 2851737.0, "close_time": 1762322399999, "quote_volume": 747070.13056, "trades": 3315, "taker_buy_base": 1547476.8, "taker_buy_quote": 405719.25522 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2609, "high": 0.2612, "low": 0.2582, "close": 0.2605, "volume": 3421869.2, "close_time": 1762325999999, "quote_volume": 888517.40286, "trades": 3470, "taker_buy_base": 1286216.9, "taker_buy_quote": 334044.39946 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2606, "high": 0.2609, "low": 0.2577, "close": 0.2603, "volume": 2991951.3, "close_time": 1762329599999, "quote_volume": 776105.84702, "trades": 3305, "taker_buy_base": 1341350.8, "taker_buy_quote": 348180.49987 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2548, "close": 0.2566, "volume": 3674124.0, "close_time": 1762333199999, "quote_volume": 945210.6764, "trades": 5944, "taker_buy_base": 1628541.4, "taker_buy_quote": 419061.28567 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2566, "high": 0.2599, "low": 0.256, "close": 0.2596, "volume": 3842730.3, "close_time": 1762336799999, "quote_volume": 993490.57995, "trades": 4754, "taker_buy_base": 2302690.0, "taker_buy_quote": 595391.58201 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2563, "close": 0.2564, "volume": 3350568.1, "close_time": 1762340399999, "quote_volume": 867058.23727, "trades": 4707, "taker_buy_base": 1538089.9, "taker_buy_quote": 398333.0392 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2564, "high": 0.2624, "low": 0.2563, "close": 0.2618, "volume": 2896098.5, "close_time": 1762343999999, "quote_volume": 753752.42751, "trades": 4529, "taker_buy_base": 1688017.5, "taker_buy_quote": 439443.22271 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2618, "high": 0.2642, "low": 0.261, "close": 0.263, "volume": 4274467.7, "close_time": 1762347599999, "quote_volume": 1122257.74646, "trades": 4542, "taker_buy_base": 2335734.4, "taker_buy_quote": 613665.02607 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2629, "high": 0.2656, "low": 0.2609, "close": 0.2642, "volume": 2955477.3, "close_time": 1762351199999, "quote_volume": 777304.36999, "trades": 4263, "taker_buy_base": 1482700.9, "taker_buy_quote": 390205.32382 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2641, "high": 0.2652, "low": 0.2594, "close": 0.2629, "volume": 5228247.6, "close_time": 1762354799999, "quote_volume": 1371313.43099, "trades": 6576, "taker_buy_base": 2759312.5, "taker_buy_quote": 723997.41703 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2629, "high": 0.2664, "low": 0.2618, "close": 0.2662, "volume": 5065469.6, "close_time": 1762358399999, "quote_volume": 1339100.91242, "trades": 6627, "taker_buy_base": 3118276.7, "taker_buy_quote": 824252.47479 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2661, "high": 0.2692, "low": 0.2629, "close": 0.2688, "volume": 4769113.5, "close_time": 1762361999999, "quote_volume": 1267832.80291, "trades": 6335, "taker_buy_base": 2372441.4, "taker_buy_quote": 630742.94136 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2687, "high": 0.2697, "low": 0.2676, "close": 0.2697, "volume": 3064835.1, "close_time": 1762365599999, "quote_volume": 823704.34673, "trades": 4268, "taker_buy_base": 1739815.6, "taker_buy_quote": 467650.87836 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2697, "high": 0.2716, "low": 0.2687, "close": 0.2702, "volume": 3447048.4, "close_time": 1762369199999, "quote_volume": 931353.4258, "trades": 3281, "taker_buy_base": 1573293.9, "taker_buy_quote": 425000.07034 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2702, "high": 0.2712, "low": 0.2687, "close": 0.2696, "volume": 2574860.8, "close_time": 1762372799999, "quote_volume": 695021.86906, "trades": 2589, "taker_buy_base": 1411936.3, "taker_buy_quote": 381200.28918 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2686, "close": 0.2694, "volume": 3698082.7, "close_time": 1762376399999, "quote_volume": 997118.53131, "trades": 3055, "taker_buy_base": 1720319.0, "taker_buy_quote": 464172.166 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2694, "high": 0.2699, "low": 0.2685, "close": 0.2688, "volume": 11223639.8, "close_time": 1762379999999, "quote_volume": 3015604.72654, "trades": 5164, "taker_buy_base": 3383218.2, "taker_buy_quote": 909654.10413 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2688, "high": 0.2708, "low": 0.2685, "close": 0.2708, "volume": 1572978.6, "close_time": 1762383599999, "quote_volume": 423750.72984, "trades": 1478, "taker_buy_base": 838789.2, "taker_buy_quote": 225999.46211 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.2709, "high": 0.2714, "low": 0.2698, "close": 0.2698, "volume": 1817359.7, "close_time": 1762387199999, "quote_volume": 491867.74339, "trades": 2091, "taker_buy_base": 967392.3, "taker_buy_quote": 261893.41455 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2697, "high": 0.2701, "low": 0.2673, "close": 0.2681, "volume": 5188253.2, "close_time": 1762390799999, "quote_volume": 1393157.50966, "trades": 2932, "taker_buy_base": 1339766.4, "taker_buy_quote": 359876.83932 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2681, "high": 0.2692, "low": 0.2637, "close": 0.2674, "volume": 8667746.0, "close_time": 1762394399999, "quote_volume": 2312166.33699, "trades": 8765, "taker_buy_base": 4355946.3, "taker_buy_quote": 1162170.58905 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2674, "high": 0.2695, "low": 0.2647, "close": 0.2685, "volume": 3464634.1, "close_time": 1762397999999, "quote_volume": 924582.25326, "trades": 4819, "taker_buy_base": 1724994.5, "taker_buy_quote": 460836.42141 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2686, "high": 0.2697, "low": 0.2678, "close": 0.2679, "volume": 1503467.3, "close_time": 1762401599999, "quote_volume": 404061.02985, "trades": 2274, "taker_buy_base": 788334.8, "taker_buy_quote": 211877.78657 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2679, "high": 0.2694, "low": 0.2676, "close": 0.2686, "volume": 1299093.3, "close_time": 1762405199999, "quote_volume": 348709.2374, "trades": 1857, "taker_buy_base": 783451.8, "taker_buy_quote": 210296.68999 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2624, "close": 0.2632, "volume": 2779025.8, "close_time": 1762408799999, "quote_volume": 735034.65667, "trades": 3215, "taker_buy_base": 925579.5, "taker_buy_quote": 245198.22289 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2633, "high": 0.2648, "low": 0.263, "close": 0.2635, "volume": 1302302.1, "close_time": 1762412399999, "quote_volume": 343874.46525, "trades": 2267, "taker_buy_base": 637195.1, "taker_buy_quote": 168290.35873 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2635, "high": 0.2652, "low": 0.2621, "close": 0.2624, "volume": 2237912.6, "close_time": 1762415999999, "quote_volume": 589045.41984, "trades": 3434, "taker_buy_base": 766590.2, "taker_buy_quote": 201881.63663 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2623, "high": 0.264, "low": 0.2617, "close": 0.2629, "volume": 1846286.3, "close_time": 1762419599999, "quote_volume": 485189.28167, "trades": 2046, "taker_buy_base": 973808.8, "taker_buy_quote": 255902.07818 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.263, "high": 0.2644, "low": 0.2621, "close": 0.2623, "volume": 1633899.4, "close_time": 1762423199999, "quote_volume": 429989.3383, "trades": 2492, "taker_buy_base": 681657.1, "taker_buy_quote": 179391.57239 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2624, "high": 0.2644, "low": 0.2607, "close": 0.2632, "volume": 3143441.7, "close_time": 1762426799999, "quote_volume": 825498.5272, "trades": 3697, "taker_buy_base": 1853634.7, "taker_buy_quote": 486972.33549 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2631, "high": 0.2637, "low": 0.2614, "close": 0.2629, "volume": 2385860.1, "close_time": 1762430399999, "quote_volume": 626542.06189, "trades": 4085, "taker_buy_base": 1268790.8, "taker_buy_quote": 333177.16615 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2629, "high": 0.2635, "low": 0.2587, "close": 0.2587, "volume": 4019272.4, "close_time": 1762433999999, "quote_volume": 1047028.8036, "trades": 4621, "taker_buy_base": 1778802.1, "taker_buy_quote": 463316.56665 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2586, "high": 0.2667, "low": 0.2586, "close": 0.2649, "volume": 13971105.8, "close_time": 1762437599999, "quote_volume": 3644350.90769, "trades": 8887, "taker_buy_base": 11540160.7, "taker_buy_quote": 3005438.1289 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.265, "high": 0.2659, "low": 0.2594, "close": 0.2601, "volume": 6162308.2, "close_time": 1762441199999, "quote_volume": 1613256.57408, "trades": 8697, "taker_buy_base": 3044626.6, "taker_buy_quote": 797156.53386 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.26, "high": 0.2637, "low": 0.2562, "close": 0.2578, "volume": 9045405.0, "close_time": 1762444799999, "quote_volume": 2345367.23148, "trades": 11507, "taker_buy_base": 4825912.6, "taker_buy_quote": 1252257.91348 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2578, "high": 0.2599, "low": 0.2532, "close": 0.2566, "volume": 6989168.6, "close_time": 1762448399999, "quote_volume": 1791609.26873, "trades": 8096, "taker_buy_base": 2853119.3, "taker_buy_quote": 731677.40467 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2567, "high": 0.2615, "low": 0.2558, "close": 0.2613, "volume": 5337122.7, "close_time": 1762451999999, "quote_volume": 1378575.89116, "trades": 7110, "taker_buy_base": 2693354.4, "taker_buy_quote": 696095.19541 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2612, "high": 0.2643, "low": 0.2573, "close": 0.262, "volume": 4066676.3, "close_time": 1762455599999, "quote_volume": 1060466.38904, "trades": 6270, "taker_buy_base": 2018452.4, "taker_buy_quote": 526404.14007 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2619, "high": 0.2638, "low": 0.2608, "close": 0.2634, "volume": 3096131.2, "close_time": 1762459199999, "quote_volume": 812003.53369, "trades": 5568, "taker_buy_base": 1446894.1, "taker_buy_quote": 379591.86246 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2635, "high": 0.2651, "low": 0.2606, "close": 0.2626, "volume": 3318492.8, "close_time": 1762462799999, "quote_volume": 871922.24255, "trades": 5775, "taker_buy_base": 1516150.4, "taker_buy_quote": 398507.41118 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2626, "high": 0.2655, "low": 0.2612, "close": 0.2644, "volume": 2136118.6, "close_time": 1762466399999, "quote_volume": 562120.9978, "trades": 3347, "taker_buy_base": 1086996.2, "taker_buy_quote": 286219.86715 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2643, "high": 0.2655, "low": 0.2625, "close": 0.2653, "volume": 3160917.2, "close_time": 1762469999999, "quote_volume": 834865.5561, "trades": 2278, "taker_buy_base": 1853753.1, "taker_buy_quote": 489604.63395 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2652, "high": 0.2652, "low": 0.2619, "close": 0.2647, "volume": 2102255.7, "close_time": 1762473599999, "quote_volume": 553138.73848, "trades": 2833, "taker_buy_base": 926097.9, "taker_buy_quote": 243883.67283 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2647, "high": 0.2701, "low": 0.2643, "close": 0.2695, "volume": 4200112.6, "close_time": 1762477199999, "quote_volume": 1122984.30224, "trades": 5839, "taker_buy_base": 2166636.9, "taker_buy_quote": 579585.98466 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2695, "high": 0.2711, "low": 0.2649, "close": 0.2689, "volume": 5967492.9, "close_time": 1762480799999, "quote_volume": 1597888.63718, "trades": 7140, "taker_buy_base": 2535197.0, "taker_buy_quote": 678993.60915 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2689, "high": 0.2707, "low": 0.2665, "close": 0.2706, "volume": 2961149.3, "close_time": 1762484399999, "quote_volume": 795837.77621, "trades": 4573, "taker_buy_base": 1388843.0, "taker_buy_quote": 373442.96282 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2707, "high": 0.2735, "low": 0.2703, "close": 0.2715, "volume": 3440219.9, "close_time": 1762487999999, "quote_volume": 936850.24913, "trades": 3877, "taker_buy_base": 1860916.7, "taker_buy_quote": 506880.94943 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2715, "high": 0.2724, "low": 0.2681, "close": 0.2701, "volume": 3439476.4, "close_time": 1762491599999, "quote_volume": 927696.01043, "trades": 3614, "taker_buy_base": 1506094.3, "taker_buy_quote": 406509.88128 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2701, "high": 0.2753, "low": 0.2699, "close": 0.2749, "volume": 3467377.1, "close_time": 1762495199999, "quote_volume": 947366.27637, "trades": 3823, "taker_buy_base": 1906251.9, "taker_buy_quote": 520983.73688 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2749, "high": 0.2769, "low": 0.2737, "close": 0.2745, "volume": 3404467.3, "close_time": 1762498799999, "quote_volume": 938270.32189, "trades": 3349, "taker_buy_base": 1828742.8, "taker_buy_quote": 503992.2055 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2745, "high": 0.2791, "low": 0.274, "close": 0.279, "volume": 3529049.0, "close_time": 1762502399999, "quote_volume": 973908.18097, "trades": 3431, "taker_buy_base": 1905007.5, "taker_buy_quote": 526302.00179 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.279, "high": 0.2793, "low": 0.2751, "close": 0.2762, "volume": 3124146.9, "close_time": 1762505999999, "quote_volume": 866563.43488, "trades": 3657, "taker_buy_base": 1572152.3, "taker_buy_quote": 436539.46305 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2762, "high": 0.2766, "low": 0.2704, "close": 0.2744, "volume": 4384336.4, "close_time": 1762509599999, "quote_volume": 1198427.30655, "trades": 5301, "taker_buy_base": 1917762.8, "taker_buy_quote": 524262.96789 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2744, "high": 0.2764, "low": 0.271, "close": 0.2725, "volume": 3558734.6, "close_time": 1762513199999, "quote_volume": 974621.95676, "trades": 4416, "taker_buy_base": 1681036.9, "taker_buy_quote": 460461.2089 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2724, "high": 0.2724, "low": 0.2658, "close": 0.2693, "volume": 9284947.4, "close_time": 1762516799999, "quote_volume": 2491592.50338, "trades": 10118, "taker_buy_base": 4786806.4, "taker_buy_quote": 1284281.20971 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2694, "high": 0.2709, "low": 0.2631, "close": 0.265, "volume": 6851345.2, "close_time": 1762520399999, "quote_volume": 1826921.43729, "trades": 6435, "taker_buy_base": 2627952.4, "taker_buy_quote": 700639.30153 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.265, "high": 0.2695, "low": 0.2638, "close": 0.2681, "volume": 4625760.2, "close_time": 1762523999999, "quote_volume": 1235290.30406, "trades": 6145, "taker_buy_base": 2152456.5, "taker_buy_quote": 574981.63988 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.268, "high": 0.2771, "low": 0.2637, "close": 0.2751, "volume": 11534481.2, "close_time": 1762527599999, "quote_volume": 3118597.11999, "trades": 12653, "taker_buy_base": 5946917.7, "taker_buy_quote": 1608829.99976 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2752, "high": 0.2815, "low": 0.2728, "close": 0.2803, "volume": 13852961.4, "close_time": 1762531199999, "quote_volume": 3846131.54489, "trades": 17689, "taker_buy_base": 7522578.8, "taker_buy_quote": 2088867.13065 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2803, "high": 0.2952, "low": 0.2793, "close": 0.2936, "volume": 17299274.5, "close_time": 1762534799999, "quote_volume": 4994122.52059, "trades": 18270, "taker_buy_base": 8037782.0, "taker_buy_quote": 2314984.54989 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2937, "high": 0.2988, "low": 0.2894, "close": 0.2986, "volume": 16138818.0, "close_time": 1762538399999, "quote_volume": 4746328.32084, "trades": 17408, "taker_buy_base": 7697370.8, "taker_buy_quote": 2265464.96435 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.2986, "high": 0.3041, "low": 0.298, "close": 0.2999, "volume": 10884879.6, "close_time": 1762541999999, "quote_volume": 3278768.8454, "trades": 13603, "taker_buy_base": 5557192.0, "taker_buy_quote": 1674132.57152 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.2998, "high": 0.3033, "low": 0.2989, "close": 0.3022, "volume": 6601990.1, "close_time": 1762545599999, "quote_volume": 1988426.29137, "trades": 9003, "taker_buy_base": 2832101.0, "taker_buy_quote": 853181.53898 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3021, "high": 0.304, "low": 0.3002, "close": 0.303, "volume": 4260189.9, "close_time": 1762549199999, "quote_volume": 1287176.66107, "trades": 6555, "taker_buy_base": 1849445.4, "taker_buy_quote": 559136.61858 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3031, "high": 0.3053, "low": 0.3024, "close": 0.304, "volume": 3736127.4, "close_time": 1762552799999, "quote_volume": 1135210.23437, "trades": 4998, "taker_buy_base": 1788315.4, "taker_buy_quote": 543487.88562 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3041, "high": 0.3056, "low": 0.3025, "close": 0.3032, "volume": 4200738.8, "close_time": 1762556399999, "quote_volume": 1276046.99796, "trades": 4604, "taker_buy_base": 1827890.0, "taker_buy_quote": 555583.58399 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3032, "high": 0.3033, "low": 0.2982, "close": 0.2996, "volume": 8129574.2, "close_time": 1762559999999, "quote_volume": 2440460.472, "trades": 7356, "taker_buy_base": 3247672.9, "taker_buy_quote": 974487.39812 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2996, "high": 0.3051, "low": 0.2972, "close": 0.2973, "volume": 7509059.1, "close_time": 1762563599999, "quote_volume": 2263904.58585, "trades": 8925, "taker_buy_base": 3748110.0, "taker_buy_quote": 1131560.69204 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.2973, "high": 0.304, "low": 0.2968, "close": 0.304, "volume": 4055702.6, "close_time": 1762567199999, "quote_volume": 1220395.26713, "trades": 7271, "taker_buy_base": 2243727.4, "taker_buy_quote": 675593.05939 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.304, "high": 0.3134, "low": 0.3038, "close": 0.3083, "volume": 8968404.8, "close_time": 1762570799999, "quote_volume": 2775580.51099, "trades": 11422, "taker_buy_base": 4954423.2, "taker_buy_quote": 1534567.09132 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3083, "high": 0.3101, "low": 0.3031, "close": 0.3034, "volume": 4348047.9, "close_time": 1762574399999, "quote_volume": 1336063.61552, "trades": 7041, "taker_buy_base": 1958158.2, "taker_buy_quote": 602483.94399 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3033, "high": 0.3076, "low": 0.3032, "close": 0.3044, "volume": 3124521.7, "close_time": 1762577999999, "quote_volume": 953836.54002, "trades": 5372, "taker_buy_base": 1483872.7, "taker_buy_quote": 453090.11229 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3043, "high": 0.3052, "low": 0.2977, "close": 0.2981, "volume": 5272399.4, "close_time": 1762581599999, "quote_volume": 1586551.45512, "trades": 6933, "taker_buy_base": 1912252.4, "taker_buy_quote": 575525.65818 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2982, "high": 0.3006, "low": 0.2958, "close": 0.2985, "volume": 5256256.6, "close_time": 1762585199999, "quote_volume": 1565828.47442, "trades": 7228, "taker_buy_base": 2273134.0, "taker_buy_quote": 677370.99578 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2985, "high": 0.2991, "low": 0.2948, "close": 0.2985, "volume": 3939665.8, "close_time": 1762588799999, "quote_volume": 1170107.95422, "trades": 5323, "taker_buy_base": 1855806.0, "taker_buy_quote": 551561.85681 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2984, "high": 0.3028, "low": 0.2957, "close": 0.3008, "volume": 4268104.9, "close_time": 1762592399999, "quote_volume": 1280538.39319, "trades": 5277, "taker_buy_base": 2233024.9, "taker_buy_quote": 670256.07198 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3007, "high": 0.3008, "low": 0.2958, "close": 0.2973, "volume": 3470772.0, "close_time": 1762595999999, "quote_volume": 1035759.87131, "trades": 4753, "taker_buy_base": 1485199.7, "taker_buy_quote": 443255.89436 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2973, "high": 0.3011, "low": 0.297, "close": 0.3004, "volume": 1807197.2, "close_time": 1762599599999, "quote_volume": 539740.29943, "trades": 3255, "taker_buy_base": 1207865.5, "taker_buy_quote": 360837.4732 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3003, "high": 0.3035, "low": 0.2994, "close": 0.301, "volume": 4050574.0, "close_time": 1762603199999, "quote_volume": 1220899.08527, "trades": 5060, "taker_buy_base": 2223988.6, "taker_buy_quote": 670593.62681 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.301, "high": 0.3024, "low": 0.2987, "close": 0.3009, "volume": 3453492.8, "close_time": 1762606799999, "quote_volume": 1038776.66609, "trades": 4869, "taker_buy_base": 1608963.7, "taker_buy_quote": 484168.86445 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3009, "high": 0.3012, "low": 0.2943, "close": 0.2945, "volume": 4733470.0, "close_time": 1762610399999, "quote_volume": 1408525.68925, "trades": 6450, "taker_buy_base": 2094703.2, "taker_buy_quote": 623485.62719 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2946, "high": 0.2958, "low": 0.2907, "close": 0.2943, "volume": 5894521.8, "close_time": 1762613999999, "quote_volume": 1728623.69651, "trades": 7253, "taker_buy_base": 2463553.9, "taker_buy_quote": 722742.63728 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2944, "high": 0.2951, "low": 0.2883, "close": 0.2897, "volume": 4638621.9, "close_time": 1762617599999, "quote_volume": 1348372.62642, "trades": 5997, "taker_buy_base": 1864444.5, "taker_buy_quote": 542107.3977 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2897, "high": 0.2917, "low": 0.2873, "close": 0.291, "volume": 4995257.8, "close_time": 1762621199999, "quote_volume": 1447298.92271, "trades": 6449, "taker_buy_base": 2575072.9, "taker_buy_quote": 746279.90541 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.291, "high": 0.2933, "low": 0.2896, "close": 0.292, "volume": 2552180.1, "close_time": 1762624799999, "quote_volume": 744361.90776, "trades": 3311, "taker_buy_base": 1533445.1, "taker_buy_quote": 447600.46624 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2921, "high": 0.2933, "low": 0.2908, "close": 0.2929, "volume": 1608040.3, "close_time": 1762628399999, "quote_volume": 469595.61255, "trades": 2302, "taker_buy_base": 800384.8, "taker_buy_quote": 233752.37241 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2929, "high": 0.2934, "low": 0.2893, "close": 0.2921, "volume": 1857130.2, "close_time": 1762631999999, "quote_volume": 540244.63469, "trades": 2669, "taker_buy_base": 787222.8, "taker_buy_quote": 229054.90743 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2921, "high": 0.2939, "low": 0.2902, "close": 0.2933, "volume": 1168654.3, "close_time": 1762635599999, "quote_volume": 341431.85911, "trades": 2116, "taker_buy_base": 671185.8, "taker_buy_quote": 196214.63894 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2934, "high": 0.2951, "low": 0.2927, "close": 0.2949, "volume": 987793.1, "close_time": 1762639199999, "quote_volume": 290324.6586, "trades": 1926, "taker_buy_base": 567204.5, "taker_buy_quote": 166681.10615 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.295, "high": 0.2975, "low": 0.294, "close": 0.2966, "volume": 1304583.0, "close_time": 1762642799999, "quote_volume": 385413.22023, "trades": 1521, "taker_buy_base": 828145.2, "taker_buy_quote": 244687.5851 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2966, "high": 0.2987, "low": 0.2956, "close": 0.2981, "volume": 1082288.0, "close_time": 1762646399999, "quote_volume": 322081.92462, "trades": 1850, "taker_buy_base": 571682.6, "taker_buy_quote": 170129.50919 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2982, "high": 0.2984, "low": 0.2933, "close": 0.2941, "volume": 1284098.1, "close_time": 1762649999999, "quote_volume": 379615.06571, "trades": 2822, "taker_buy_base": 583875.9, "taker_buy_quote": 172617.79976 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2941, "high": 0.2966, "low": 0.293, "close": 0.295, "volume": 1633068.2, "close_time": 1762653599999, "quote_volume": 481295.55905, "trades": 2673, "taker_buy_base": 920857.3, "taker_buy_quote": 271462.31629 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2949, "high": 0.2951, "low": 0.2865, "close": 0.2875, "volume": 3087449.2, "close_time": 1762657199999, "quote_volume": 897428.45773, "trades": 4886, "taker_buy_base": 1216088.5, "taker_buy_quote": 353762.93103 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2875, "high": 0.2888, "low": 0.2842, "close": 0.2867, "volume": 3025628.0, "close_time": 1762660799999, "quote_volume": 867503.55843, "trades": 4536, "taker_buy_base": 1059848.2, "taker_buy_quote": 303744.48715 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2867, "high": 0.2898, "low": 0.286, "close": 0.287, "volume": 1462630.1, "close_time": 1762664399999, "quote_volume": 421286.89691, "trades": 2730, "taker_buy_base": 867315.4, "taker_buy_quote": 249943.29719 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.287, "high": 0.2887, "low": 0.2857, "close": 0.2882, "volume": 1453188.7, "close_time": 1762667999999, "quote_volume": 417574.69916, "trades": 2592, "taker_buy_base": 871735.9, "taker_buy_quote": 250503.14346 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2881, "high": 0.2901, "low": 0.2868, "close": 0.288, "volume": 1083736.4, "close_time": 1762671599999, "quote_volume": 312839.13403, "trades": 2219, "taker_buy_base": 587232.6, "taker_buy_quote": 169580.04127 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2879, "high": 0.2934, "low": 0.2878, "close": 0.2928, "volume": 2151012.5, "close_time": 1762675199999, "quote_volume": 626187.75193, "trades": 3254, "taker_buy_base": 1358683.2, "taker_buy_quote": 395315.72426 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2928, "high": 0.2929, "low": 0.2886, "close": 0.2897, "volume": 1005507.1, "close_time": 1762678799999, "quote_volume": 292207.74752, "trades": 2125, "taker_buy_base": 325434.1, "taker_buy_quote": 94631.87474 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2897, "high": 0.2921, "low": 0.2865, "close": 0.2871, "volume": 2268815.3, "close_time": 1762682399999, "quote_volume": 656852.61692, "trades": 3335, "taker_buy_base": 1198493.0, "taker_buy_quote": 347339.05677 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.287, "high": 0.2902, "low": 0.2846, "close": 0.2901, "volume": 2777255.9, "close_time": 1762685999999, "quote_volume": 795327.96712, "trades": 3905, "taker_buy_base": 1577118.7, "taker_buy_quote": 451729.54312 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.2902, "high": 0.2946, "low": 0.2902, "close": 0.2921, "volume": 2583159.6, "close_time": 1762689599999, "quote_volume": 756928.54321, "trades": 5026, "taker_buy_base": 1285254.0, "taker_buy_quote": 376625.18105 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2921, "high": 0.2948, "low": 0.2914, "close": 0.2933, "volume": 2339177.1, "close_time": 1762693199999, "quote_volume": 685859.89107, "trades": 4189, "taker_buy_base": 1186342.7, "taker_buy_quote": 347882.81188 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.2933, "high": 0.2964, "low": 0.2927, "close": 0.2946, "volume": 2365203.7, "close_time": 1762696799999, "quote_volume": 697254.31359, "trades": 3724, "taker_buy_base": 1446727.4, "taker_buy_quote": 426528.56164 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.2945, "high": 0.3028, "low": 0.2931, "close": 0.2978, "volume": 8123705.2, "close_time": 1762700399999, "quote_volume": 2429135.17139, "trades": 11844, "taker_buy_base": 4364710.9, "taker_buy_quote": 1304485.88671 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2978, "high": 0.3019, "low": 0.2978, "close": 0.2991, "volume": 4299017.8, "close_time": 1762703999999, "quote_volume": 1290101.07842, "trades": 6321, "taker_buy_base": 2398566.4, "taker_buy_quote": 719720.3713 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2991, "high": 0.302, "low": 0.2976, "close": 0.3006, "volume": 3222697.2, "close_time": 1762707599999, "quote_volume": 965477.44503, "trades": 5092, "taker_buy_base": 1604417.0, "taker_buy_quote": 481109.40568 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3007, "high": 0.301, "low": 0.2969, "close": 0.2978, "volume": 2718860.8, "close_time": 1762711199999, "quote_volume": 811789.83324, "trades": 3384, "taker_buy_base": 1161979.6, "taker_buy_quote": 347016.09325 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2979, "high": 0.301, "low": 0.2961, "close": 0.3004, "volume": 1843861.5, "close_time": 1762714799999, "quote_volume": 549158.74123, "trades": 3067, "taker_buy_base": 975781.8, "taker_buy_quote": 290753.826 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3004, "high": 0.3028, "low": 0.2991, "close": 0.3028, "volume": 3783752.4, "close_time": 1762718399999, "quote_volume": 1137862.1294, "trades": 4235, "taker_buy_base": 2272617.7, "taker_buy_quote": 683340.43419 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3028, "high": 0.3032, "low": 0.3, "close": 0.3005, "volume": 2377260.8, "close_time": 1762721999999, "quote_volume": 716766.11024, "trades": 3277, "taker_buy_base": 1234754.5, "taker_buy_quote": 372473.45092 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3004, "high": 0.301, "low": 0.2986, "close": 0.3003, "volume": 1514203.5, "close_time": 1762725599999, "quote_volume": 454217.90723, "trades": 2393, "taker_buy_base": 757852.3, "taker_buy_quote": 227403.47065 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3004, "high": 0.3006, "low": 0.2974, "close": 0.2995, "volume": 1079052.4, "close_time": 1762729199999, "quote_volume": 322603.92344, "trades": 1479, "taker_buy_base": 424434.6, "taker_buy_quote": 126945.84544 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.2996, "high": 0.3029, "low": 0.298, "close": 0.2993, "volume": 2564694.8, "close_time": 1762732799999, "quote_volume": 768817.12321, "trades": 4348, "taker_buy_base": 1344146.3, "taker_buy_quote": 403092.4349 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2994, "high": 0.3054, "low": 0.2969, "close": 0.3034, "volume": 3774467.0, "close_time": 1762736399999, "quote_volume": 1139060.05972, "trades": 5981, "taker_buy_base": 1984963.9, "taker_buy_quote": 599995.95087 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3034, "high": 0.305, "low": 0.3007, "close": 0.3009, "volume": 3043900.5, "close_time": 1762739999999, "quote_volume": 920257.79584, "trades": 4752, "taker_buy_base": 1402669.5, "taker_buy_quote": 424012.19972 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3008, "high": 0.3022, "low": 0.2992, "close": 0.3014, "volume": 1673724.0, "close_time": 1762743599999, "quote_volume": 503005.67208, "trades": 2846, "taker_buy_base": 916128.9, "taker_buy_quote": 275283.35713 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3014, "high": 0.3039, "low": 0.3014, "close": 0.302, "volume": 2272961.8, "close_time": 1762747199999, "quote_volume": 687980.17215, "trades": 3620, "taker_buy_base": 1170303.2, "taker_buy_quote": 354245.20954 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.302, "high": 0.3033, "low": 0.2999, "close": 0.3026, "volume": 1964039.1, "close_time": 1762750799999, "quote_volume": 591951.27744, "trades": 2953, "taker_buy_base": 1168381.8, "taker_buy_quote": 352347.52948 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3027, "high": 0.3045, "low": 0.3, "close": 0.302, "volume": 2039282.6, "close_time": 1762754399999, "quote_volume": 616883.7402, "trades": 3206, "taker_buy_base": 1045704.3, "taker_buy_quote": 316415.04158 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3021, "high": 0.3029, "low": 0.2994, "close": 0.3013, "volume": 1884947.8, "close_time": 1762757999999, "quote_volume": 567198.86189, "trades": 2671, "taker_buy_base": 659810.8, "taker_buy_quote": 198660.944 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3014, "high": 0.303, "low": 0.2996, "close": 0.3008, "volume": 1949626.1, "close_time": 1762761599999, "quote_volume": 587310.04446, "trades": 2951, "taker_buy_base": 1039635.6, "taker_buy_quote": 313235.29842 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3007, "high": 0.3008, "low": 0.2956, "close": 0.2977, "volume": 3568220.9, "close_time": 1762765199999, "quote_volume": 1064144.93127, "trades": 4288, "taker_buy_base": 1789939.8, "taker_buy_quote": 533982.75228 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.2976, "high": 0.3049, "low": 0.2971, "close": 0.3038, "volume": 3175984.1, "close_time": 1762768799999, "quote_volume": 957282.16184, "trades": 4020, "taker_buy_base": 1707153.6, "taker_buy_quote": 514307.4717 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3039, "high": 0.305, "low": 0.2991, "close": 0.3011, "volume": 2852066.6, "close_time": 1762772399999, "quote_volume": 862656.22646, "trades": 4282, "taker_buy_base": 1455532.2, "taker_buy_quote": 440607.40362 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3012, "high": 0.3058, "low": 0.3009, "close": 0.3035, "volume": 2572372.9, "close_time": 1762775999999, "quote_volume": 781223.19449, "trades": 3705, "taker_buy_base": 1452236.0, "taker_buy_quote": 441125.77628 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3036, "high": 0.3039, "low": 0.3007, "close": 0.3014, "volume": 2672718.5, "close_time": 1762779599999, "quote_volume": 807549.92371, "trades": 2488, "taker_buy_base": 1197372.4, "taker_buy_quote": 362038.00025 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3014, "high": 0.3033, "low": 0.2991, "close": 0.3019, "volume": 3965434.4, "close_time": 1762783199999, "quote_volume": 1194582.27091, "trades": 4920, "taker_buy_base": 1657404.0, "taker_buy_quote": 499383.16383 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3018, "high": 0.3018, "low": 0.2924, "close": 0.2946, "volume": 7467850.9, "close_time": 1762786799999, "quote_volume": 2214082.62068, "trades": 9027, "taker_buy_base": 2822539.4, "taker_buy_quote": 836934.47541 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.2945, "high": 0.2991, "low": 0.2938, "close": 0.295, "volume": 4487721.0, "close_time": 1762790399999, "quote_volume": 1327522.77436, "trades": 6937, "taker_buy_base": 2364394.0, "taker_buy_quote": 699827.20371 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2949, "high": 0.2976, "low": 0.2917, "close": 0.2935, "volume": 3265105.7, "close_time": 1762793999999, "quote_volume": 961657.07657, "trades": 5221, "taker_buy_base": 1760829.5, "taker_buy_quote": 518928.87522 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.2934, "high": 0.2989, "low": 0.293, "close": 0.2981, "volume": 2578688.2, "close_time": 1762797599999, "quote_volume": 763991.82509, "trades": 3845, "taker_buy_base": 1582358.9, "taker_buy_quote": 469038.57712 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.2981, "high": 0.3001, "low": 0.2968, "close": 0.2968, "volume": 2162629.7, "close_time": 1762801199999, "quote_volume": 645543.51186, "trades": 3065, "taker_buy_base": 968102.5, "taker_buy_quote": 289173.88586 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.2968, "high": 0.3037, "low": 0.2968, "close": 0.3015, "volume": 3366346.3, "close_time": 1762804799999, "quote_volume": 1013272.53186, "trades": 4329, "taker_buy_base": 1821921.4, "taker_buy_quote": 548393.10939 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3015, "high": 0.3055, "low": 0.3011, "close": 0.302, "volume": 2819131.9, "close_time": 1762808399999, "quote_volume": 855303.64833, "trades": 4409, "taker_buy_base": 1541108.7, "taker_buy_quote": 467523.75312 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3021, "high": 0.3032, "low": 0.2988, "close": 0.3024, "volume": 3554529.4, "close_time": 1762811999999, "quote_volume": 1068595.03817, "trades": 5491, "taker_buy_base": 1497978.9, "taker_buy_quote": 450474.35228 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3024, "high": 0.312, "low": 0.2999, "close": 0.3111, "volume": 4374735.5, "close_time": 1762815599999, "quote_volume": 1341065.6204, "trades": 5834, "taker_buy_base": 2471803.7, "taker_buy_quote": 757528.13846 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3111, "high": 0.3116, "low": 0.3059, "close": 0.3069, "volume": 4103378.0, "close_time": 1762819199999, "quote_volume": 1265991.11265, "trades": 5364, "taker_buy_base": 2025786.6, "taker_buy_quote": 625135.2994 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3069, "high": 0.3081, "low": 0.3016, "close": 0.3046, "volume": 2967180.0, "close_time": 1762822799999, "quote_volume": 904121.48432, "trades": 5785, "taker_buy_base": 1525959.0, "taker_buy_quote": 465132.57405 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3046, "high": 0.3138, "low": 0.3039, "close": 0.3054, "volume": 6553319.8, "close_time": 1762826399999, "quote_volume": 2025348.61892, "trades": 10090, "taker_buy_base": 3393044.7, "taker_buy_quote": 1047497.7695 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3055, "high": 0.3127, "low": 0.3033, "close": 0.31, "volume": 4623031.7, "close_time": 1762829999999, "quote_volume": 1425499.48779, "trades": 8120, "taker_buy_base": 2205906.4, "taker_buy_quote": 679338.47596 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3099, "high": 0.3119, "low": 0.3083, "close": 0.3095, "volume": 3634424.3, "close_time": 1762833599999, "quote_volume": 1127072.08773, "trades": 5094, "taker_buy_base": 1773047.7, "taker_buy_quote": 549736.22217 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3094, "high": 0.3101, "low": 0.3038, "close": 0.3042, "volume": 2376316.1, "close_time": 1762837199999, "quote_volume": 728275.48673, "trades": 4587, "taker_buy_base": 963925.0, "taker_buy_quote": 295538.84863 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3043, "high": 0.3044, "low": 0.2978, "close": 0.2982, "volume": 4149858.4, "close_time": 1762840799999, "quote_volume": 1248726.37839, "trades": 6212, "taker_buy_base": 1733193.1, "taker_buy_quote": 520958.36691 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.2981, "high": 0.3, "low": 0.2961, "close": 0.299, "volume": 4170273.7, "close_time": 1762844399999, "quote_volume": 1242802.06037, "trades": 6030, "taker_buy_base": 2139750.1, "taker_buy_quote": 637921.69076 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2989, "high": 0.299, "low": 0.2926, "close": 0.2927, "volume": 3695064.6, "close_time": 1762847999999, "quote_volume": 1089600.81318, "trades": 5563, "taker_buy_base": 1582629.8, "taker_buy_quote": 466210.22688 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2927, "high": 0.2952, "low": 0.2913, "close": 0.2939, "volume": 3109172.0, "close_time": 1762851599999, "quote_volume": 911420.0933, "trades": 4167, "taker_buy_base": 1535208.2, "taker_buy_quote": 450042.42771 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2939, "high": 0.2968, "low": 0.292, "close": 0.292, "volume": 2660533.7, "close_time": 1762855199999, "quote_volume": 783764.02808, "trades": 3950, "taker_buy_base": 1407718.3, "taker_buy_quote": 415281.93144 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2919, "high": 0.2931, "low": 0.2906, "close": 0.2919, "volume": 3043413.5, "close_time": 1762858799999, "quote_volume": 888691.27682, "trades": 4059, "taker_buy_base": 1523400.4, "taker_buy_quote": 444962.61429 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.292, "high": 0.2942, "low": 0.2912, "close": 0.2925, "volume": 2537233.1, "close_time": 1762862399999, "quote_volume": 743068.71178, "trades": 3759, "taker_buy_base": 1554362.1, "taker_buy_quote": 455162.06532 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2926, "high": 0.2951, "low": 0.2893, "close": 0.29, "volume": 4213290.0, "close_time": 1762865999999, "quote_volume": 1225507.77018, "trades": 5492, "taker_buy_base": 1955864.3, "taker_buy_quote": 569276.92811 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2901, "high": 0.2925, "low": 0.2883, "close": 0.2887, "volume": 3414340.5, "close_time": 1762869599999, "quote_volume": 992039.55845, "trades": 5798, "taker_buy_base": 1688321.1, "taker_buy_quote": 490730.60463 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2887, "high": 0.2913, "low": 0.2851, "close": 0.291, "volume": 6495122.3, "close_time": 1762873199999, "quote_volume": 1869701.83761, "trades": 9035, "taker_buy_base": 3291814.7, "taker_buy_quote": 948316.8217 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2909, "high": 0.2909, "low": 0.2842, "close": 0.2849, "volume": 6514516.1, "close_time": 1762876799999, "quote_volume": 1865715.46364, "trades": 8462, "taker_buy_base": 2924458.8, "taker_buy_quote": 837584.13865 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2848, "high": 0.2871, "low": 0.2834, "close": 0.2852, "volume": 3923542.1, "close_time": 1762880399999, "quote_volume": 1119412.69198, "trades": 5474, "taker_buy_base": 2380887.7, "taker_buy_quote": 679305.61069 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2852, "high": 0.2876, "low": 0.2813, "close": 0.283, "volume": 4040565.3, "close_time": 1762883999999, "quote_volume": 1148540.37854, "trades": 5547, "taker_buy_base": 2081502.2, "taker_buy_quote": 592163.65792 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.283, "high": 0.2843, "low": 0.2803, "close": 0.2821, "volume": 3432941.2, "close_time": 1762887599999, "quote_volume": 967841.29015, "trades": 5358, "taker_buy_base": 2044368.9, "taker_buy_quote": 576410.08623 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2821, "high": 0.2826, "low": 0.2797, "close": 0.2806, "volume": 2643334.8, "close_time": 1762891199999, "quote_volume": 743991.63585, "trades": 4229, "taker_buy_base": 1265674.7, "taker_buy_quote": 356352.73217 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2776, "close": 0.2785, "volume": 2867841.3, "close_time": 1762894799999, "quote_volume": 800554.52351, "trades": 4747, "taker_buy_base": 1266684.1, "taker_buy_quote": 353627.9888 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2784, "high": 0.2807, "low": 0.2764, "close": 0.2774, "volume": 2563502.2, "close_time": 1762898399999, "quote_volume": 714068.02925, "trades": 4251, "taker_buy_base": 1198464.5, "taker_buy_quote": 334152.14654 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2773, "high": 0.2812, "low": 0.2759, "close": 0.2805, "volume": 3137803.6, "close_time": 1762901999999, "quote_volume": 874464.65791, "trades": 2738, "taker_buy_base": 1859053.0, "taker_buy_quote": 518570.44506 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2745, "close": 0.2756, "volume": 2277143.3, "close_time": 1762905599999, "quote_volume": 631397.39514, "trades": 3173, "taker_buy_base": 1321828.5, "taker_buy_quote": 366814.7107 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2756, "high": 0.2775, "low": 0.2737, "close": 0.274, "volume": 2992466.5, "close_time": 1762909199999, "quote_volume": 824925.21956, "trades": 5553, "taker_buy_base": 1568641.8, "taker_buy_quote": 432631.81343 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.274, "high": 0.2783, "low": 0.274, "close": 0.2771, "volume": 3563512.2, "close_time": 1762912799999, "quote_volume": 987211.78897, "trades": 4800, "taker_buy_base": 2407388.3, "taker_buy_quote": 667134.70364 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.2771, "high": 0.2779, "low": 0.2727, "close": 0.2749, "volume": 3422843.3, "close_time": 1762916399999, "quote_volume": 942337.57676, "trades": 4438, "taker_buy_base": 1626493.8, "taker_buy_quote": 447719.3607 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2749, "high": 0.2768, "low": 0.2742, "close": 0.2763, "volume": 2110233.7, "close_time": 1762919999999, "quote_volume": 581379.6464, "trades": 2735, "taker_buy_base": 1052027.3, "taker_buy_quote": 290025.39184 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2764, "high": 0.2769, "low": 0.2752, "close": 0.2769, "volume": 1659279.4, "close_time": 1762923599999, "quote_volume": 457864.84842, "trades": 2157, "taker_buy_base": 989630.6, "taker_buy_quote": 273135.96066 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.2769, "high": 0.2783, "low": 0.2762, "close": 0.2766, "volume": 2331879.6, "close_time": 1762927199999, "quote_volume": 645808.87026, "trades": 2794, "taker_buy_base": 1422036.2, "taker_buy_quote": 393855.60468 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2766, "high": 0.2785, "low": 0.2763, "close": 0.2765, "volume": 2293175.2, "close_time": 1762930799999, "quote_volume": 636300.56421, "trades": 2566, "taker_buy_base": 1324864.4, "taker_buy_quote": 367620.98311 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2765, "high": 0.2772, "low": 0.2728, "close": 0.2735, "volume": 3375664.3, "close_time": 1762934399999, "quote_volume": 928864.45931, "trades": 3100, "taker_buy_base": 1626448.6, "taker_buy_quote": 447893.92676 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2735, "high": 0.2792, "low": 0.2735, "close": 0.2781, "volume": 4125138.2, "close_time": 1762937999999, "quote_volume": 1141803.86483, "trades": 4299, "taker_buy_base": 2703711.8, "taker_buy_quote": 748323.03729 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2781, "high": 0.2805, "low": 0.2765, "close": 0.277, "volume": 3655242.0, "close_time": 1762941599999, "quote_volume": 1018799.61175, "trades": 4169, "taker_buy_base": 2286725.3, "taker_buy_quote": 637464.07019 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.277, "high": 0.2799, "low": 0.2769, "close": 0.2784, "volume": 3704460.1, "close_time": 1762945199999, "quote_volume": 1030840.89571, "trades": 3933, "taker_buy_base": 2275165.9, "taker_buy_quote": 633212.18326 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2784, "high": 0.2807, "low": 0.2762, "close": 0.2769, "volume": 4486380.1, "close_time": 1762948799999, "quote_volume": 1249876.85122, "trades": 5042, "taker_buy_base": 2532385.4, "taker_buy_quote": 705493.26252 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2769, "high": 0.2775, "low": 0.2738, "close": 0.2752, "volume": 6197933.6, "close_time": 1762952399999, "quote_volume": 1708023.54254, "trades": 5660, "taker_buy_base": 3565827.6, "taker_buy_quote": 982849.86021 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2752, "high": 0.2799, "low": 0.274, "close": 0.2792, "volume": 3268419.3, "close_time": 1762955999999, "quote_volume": 904574.17569, "trades": 3789, "taker_buy_base": 1912419.1, "taker_buy_quote": 529330.55733 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.2791, "high": 0.2792, "low": 0.2676, "close": 0.2713, "volume": 10432031.5, "close_time": 1762959599999, "quote_volume": 2839165.0096, "trades": 11879, "taker_buy_base": 4777891.2, "taker_buy_quote": 1300702.79213 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2713, "high": 0.2737, "low": 0.2639, "close": 0.2651, "volume": 10679226.1, "close_time": 1762963199999, "quote_volume": 2871264.80932, "trades": 14163, "taker_buy_base": 4926822.4, "taker_buy_quote": 1326426.71788 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2652, "high": 0.266, "low": 0.2599, "close": 0.261, "volume": 11250742.3, "close_time": 1762966799999, "quote_volume": 2954273.65032, "trades": 16353, "taker_buy_base": 5640589.7, "taker_buy_quote": 1481541.61863 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.261, "high": 0.2638, "low": 0.2581, "close": 0.2622, "volume": 7046759.2, "close_time": 1762970399999, "quote_volume": 1835981.01621, "trades": 8494, "taker_buy_base": 3987233.6, "taker_buy_quote": 1039097.70971 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2622, "high": 0.263, "low": 0.2593, "close": 0.2595, "volume": 4125721.2, "close_time": 1762973999999, "quote_volume": 1078666.71215, "trades": 4643, "taker_buy_base": 2260297.9, "taker_buy_quote": 591146.04474 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2595, "high": 0.2602, "low": 0.2566, "close": 0.2591, "volume": 5575059.1, "close_time": 1762977599999, "quote_volume": 1439924.48574, "trades": 7254, "taker_buy_base": 2954517.1, "taker_buy_quote": 763266.91672 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2591, "high": 0.2616, "low": 0.2583, "close": 0.2599, "volume": 4228308.0, "close_time": 1762981199999, "quote_volume": 1100116.33465, "trades": 5392, "taker_buy_base": 2748917.7, "taker_buy_quote": 715451.32623 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2599, "high": 0.2605, "low": 0.2588, "close": 0.26, "volume": 3488388.1, "close_time": 1762984799999, "quote_volume": 905278.35936, "trades": 4105, "taker_buy_base": 1896014.6, "taker_buy_quote": 492028.4041 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.2601, "high": 0.2611, "low": 0.2578, "close": 0.2599, "volume": 19615088.1, "close_time": 1762988399999, "quote_volume": 5093942.16868, "trades": 6763, "taker_buy_base": 10048758.5, "taker_buy_quote": 2608092.41912 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2598, "high": 0.26, "low": 0.2581, "close": 0.2594, "volume": 2868682.3, "close_time": 1762991999999, "quote_volume": 742913.03495, "trades": 1704, "taker_buy_base": 1424806.0, "taker_buy_quote": 369101.21154 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2595, "high": 0.2617, "low": 0.2591, "close": 0.26, "volume": 2428151.5, "close_time": 1762995599999, "quote_volume": 631788.45229, "trades": 2099, "taker_buy_base": 1353596.9, "taker_buy_quote": 352286.22935 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2599, "high": 0.2643, "low": 0.2599, "close": 0.2629, "volume": 4065818.7, "close_time": 1762999199999, "quote_volume": 1067744.1045, "trades": 3907, "taker_buy_base": 2627541.2, "taker_buy_quote": 689931.39208 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2629, "high": 0.2639, "low": 0.2615, "close": 0.2625, "volume": 1915990.9, "close_time": 1763002799999, "quote_volume": 503404.73053, "trades": 2048, "taker_buy_base": 1228729.1, "taker_buy_quote": 322829.10573 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2626, "high": 0.2674, "low": 0.2585, "close": 0.2646, "volume": 4607305.0, "close_time": 1763006399999, "quote_volume": 1213672.62092, "trades": 5771, "taker_buy_base": 2477250.6, "taker_buy_quote": 653773.55777 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2647, "high": 0.2662, "low": 0.2631, "close": 0.2647, "volume": 4130672.4, "close_time": 1763009999999, "quote_volume": 1093136.89902, "trades": 4578, "taker_buy_base": 2403903.8, "taker_buy_quote": 636226.79408 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2647, "high": 0.2689, "low": 0.2632, "close": 0.2682, "volume": 2656624.6, "close_time": 1763013599999, "quote_volume": 705969.71577, "trades": 3488, "taker_buy_base": 1414219.9, "taker_buy_quote": 376105.36186 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2683, "high": 0.269, "low": 0.2672, "close": 0.2672, "volume": 2472554.1, "close_time": 1763017199999, "quote_volume": 663036.9394, "trades": 3167, "taker_buy_base": 1384161.9, "taker_buy_quote": 371296.23212 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2672, "high": 0.2691, "low": 0.2669, "close": 0.2676, "volume": 3572929.5, "close_time": 1763020799999, "quote_volume": 956888.57495, "trades": 2730, "taker_buy_base": 1563381.7, "taker_buy_quote": 418849.43233 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2676, "high": 0.27, "low": 0.2675, "close": 0.2686, "volume": 2714904.2, "close_time": 1763024399999, "quote_volume": 729192.14356, "trades": 2040, "taker_buy_base": 1359473.9, "taker_buy_quote": 365181.59559 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2686, "high": 0.269, "low": 0.2641, "close": 0.265, "volume": 8390874.6, "close_time": 1763027999999, "quote_volume": 2240435.68463, "trades": 5777, "taker_buy_base": 2935772.9, "taker_buy_quote": 784043.96265 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.265, "high": 0.2689, "low": 0.265, "close": 0.2662, "volume": 6940633.4, "close_time": 1763031599999, "quote_volume": 1855978.12663, "trades": 6229, "taker_buy_base": 4800742.9, "taker_buy_quote": 1284755.61132 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2662, "high": 0.2675, "low": 0.2655, "close": 0.2659, "volume": 2062777.5, "close_time": 1763035199999, "quote_volume": 549626.22016, "trades": 3287, "taker_buy_base": 906090.2, "taker_buy_quote": 241429.28538 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.266, "high": 0.2678, "low": 0.265, "close": 0.2675, "volume": 2629182.2, "close_time": 1763038799999, "quote_volume": 700265.91072, "trades": 4090, "taker_buy_base": 1431590.1, "taker_buy_quote": 381384.2389 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2675, "high": 0.269, "low": 0.2642, "close": 0.2659, "volume": 4023513.4, "close_time": 1763042399999, "quote_volume": 1072900.50066, "trades": 6516, "taker_buy_base": 2072672.0, "taker_buy_quote": 552985.4358 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2659, "high": 0.2707, "low": 0.2616, "close": 0.2684, "volume": 7715767.6, "close_time": 1763045999999, "quote_volume": 2050034.19232, "trades": 14007, "taker_buy_base": 3910733.8, "taker_buy_quote": 1039604.43432 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2684, "high": 0.2694, "low": 0.261, "close": 0.2631, "volume": 4859573.6, "close_time": 1763049599999, "quote_volume": 1286667.53657, "trades": 9647, "taker_buy_base": 2306974.4, "taker_buy_quote": 611376.96016 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.263, "high": 0.2635, "low": 0.257, "close": 0.2574, "volume": 7616442.2, "close_time": 1763053199999, "quote_volume": 1984211.74493, "trades": 10698, "taker_buy_base": 2441780.1, "taker_buy_quote": 635521.13258 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2575, "high": 0.2586, "low": 0.2497, "close": 0.2503, "volume": 7401578.3, "close_time": 1763056799999, "quote_volume": 1882419.77954, "trades": 10957, "taker_buy_base": 3294034.1, "taker_buy_quote": 838785.97331 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2503, "high": 0.2512, "low": 0.2447, "close": 0.2467, "volume": 9723093.2, "close_time": 1763060399999, "quote_volume": 2407632.47318, "trades": 13656, "taker_buy_base": 4569827.0, "taker_buy_quote": 1131420.76401 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2467, "high": 0.2485, "low": 0.2407, "close": 0.2423, "volume": 8708998.0, "close_time": 1763063999999, "quote_volume": 2127922.16331, "trades": 12119, "taker_buy_base": 4519167.9, "taker_buy_quote": 1104236.30958 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2423, "high": 0.2434, "low": 0.2391, "close": 0.2409, "volume": 7366715.1, "close_time": 1763067599999, "quote_volume": 1777547.52858, "trades": 10740, "taker_buy_base": 3568336.2, "taker_buy_quote": 861407.22301 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2408, "high": 0.2425, "low": 0.2389, "close": 0.2409, "volume": 3911092.2, "close_time": 1763071199999, "quote_volume": 941230.19866, "trades": 6895, "taker_buy_base": 2113594.6, "taker_buy_quote": 508760.58404 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2408, "high": 0.245, "low": 0.2404, "close": 0.2439, "volume": 3957407.6, "close_time": 1763074799999, "quote_volume": 963087.02711, "trades": 4787, "taker_buy_base": 2478996.1, "taker_buy_quote": 603210.91323 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2438, "high": 0.2481, "low": 0.2429, "close": 0.2447, "volume": 5238334.8, "close_time": 1763078399999, "quote_volume": 1288408.84422, "trades": 5610, "taker_buy_base": 3174074.7, "taker_buy_quote": 780786.40924 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2447, "high": 0.2462, "low": 0.2411, "close": 0.2417, "volume": 4085285.8, "close_time": 1763081999999, "quote_volume": 995647.57229, "trades": 6213, "taker_buy_base": 1858004.0, "taker_buy_quote": 453233.00133 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2418, "high": 0.2433, "low": 0.2398, "close": 0.2402, "volume": 4853985.2, "close_time": 1763085599999, "quote_volume": 1172423.87033, "trades": 6486, "taker_buy_base": 2070080.5, "taker_buy_quote": 500224.16871 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2403, "high": 0.2436, "low": 0.2402, "close": 0.2417, "volume": 3702290.1, "close_time": 1763089199999, "quote_volume": 897017.61122, "trades": 4495, "taker_buy_base": 2403746.6, "taker_buy_quote": 582265.58028 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2417, "high": 0.2419, "low": 0.2383, "close": 0.2401, "volume": 3618519.7, "close_time": 1763092799999, "quote_volume": 867733.40036, "trades": 4086, "taker_buy_base": 1880942.0, "taker_buy_quote": 451105.20394 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2401, "high": 0.2405, "low": 0.2306, "close": 0.2358, "volume": 16464799.6, "close_time": 1763096399999, "quote_volume": 3872602.28519, "trades": 15534, "taker_buy_base": 7857974.0, "taker_buy_quote": 1846642.21631 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2358, "high": 0.2417, "low": 0.2348, "close": 0.2413, "volume": 13845912.7, "close_time": 1763099999999, "quote_volume": 3288362.28993, "trades": 10023, "taker_buy_base": 8079572.5, "taker_buy_quote": 1919843.66435 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2413, "high": 0.2474, "low": 0.2376, "close": 0.2454, "volume": 6310114.7, "close_time": 1763103599999, "quote_volume": 1521235.9188, "trades": 8079, "taker_buy_base": 3442734.5, "taker_buy_quote": 831841.75282 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2454, "high": 0.2468, "low": 0.2432, "close": 0.2451, "volume": 5658215.7, "close_time": 1763107199999, "quote_volume": 1385338.28739, "trades": 7086, "taker_buy_base": 2880745.3, "taker_buy_quote": 705362.75521 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2451, "high": 0.2454, "low": 0.242, "close": 0.2426, "volume": 4368825.5, "close_time": 1763110799999, "quote_volume": 1065310.22784, "trades": 4046, "taker_buy_base": 1887297.3, "taker_buy_quote": 460753.26545 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2425, "high": 0.2431, "low": 0.2384, "close": 0.2389, "volume": 3858796.2, "close_time": 1763114399999, "quote_volume": 927192.59776, "trades": 4426, "taker_buy_base": 1376671.1, "taker_buy_quote": 330888.9823 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2388, "high": 0.2419, "low": 0.2387, "close": 0.241, "volume": 2519067.9, "close_time": 1763117999999, "quote_volume": 606329.09376, "trades": 3151, "taker_buy_base": 1221291.6, "taker_buy_quote": 294003.0437 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2409, "high": 0.2411, "low": 0.237, "close": 0.239, "volume": 4306877.7, "close_time": 1763121599999, "quote_volume": 1029879.0284, "trades": 4832, "taker_buy_base": 2040961.8, "taker_buy_quote": 488060.54739 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2389, "high": 0.2397, "low": 0.2329, "close": 0.2391, "volume": 9916076.0, "close_time": 1763125199999, "quote_volume": 2342837.99077, "trades": 11824, "taker_buy_base": 4776991.9, "taker_buy_quote": 1129231.27175 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2391, "high": 0.2408, "low": 0.236, "close": 0.2394, "volume": 7228355.0, "close_time": 1763128799999, "quote_volume": 1723618.4427, "trades": 9729, "taker_buy_base": 3773712.7, "taker_buy_quote": 900209.90659 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2394, "high": 0.2455, "low": 0.2381, "close": 0.2431, "volume": 12941616.3, "close_time": 1763132399999, "quote_volume": 3137165.76259, "trades": 14390, "taker_buy_base": 6966447.3, "taker_buy_quote": 1688408.72029 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2431, "high": 0.2479, "low": 0.2404, "close": 0.2454, "volume": 12552213.1, "close_time": 1763135999999, "quote_volume": 3054816.04146, "trades": 11456, "taker_buy_base": 6193717.5, "taker_buy_quote": 1508484.01535 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2455, "high": 0.2493, "low": 0.2446, "close": 0.2477, "volume": 6261356.5, "close_time": 1763139599999, "quote_volume": 1546171.8534, "trades": 6580, "taker_buy_base": 3626101.6, "taker_buy_quote": 895614.36164 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2477, "high": 0.2483, "low": 0.2417, "close": 0.243, "volume": 4458162.6, "close_time": 1763143199999, "quote_volume": 1092557.73782, "trades": 4725, "taker_buy_base": 1831597.6, "taker_buy_quote": 450068.53908 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2429, "high": 0.2459, "low": 0.2415, "close": 0.2423, "volume": 3511025.5, "close_time": 1763146799999, "quote_volume": 853646.36699, "trades": 4350, "taker_buy_base": 1702353.7, "taker_buy_quote": 414233.36269 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2424, "high": 0.2504, "low": 0.2418, "close": 0.2464, "volume": 5882816.1, "close_time": 1763150399999, "quote_volume": 1445032.1878, "trades": 5058, "taker_buy_base": 3241425.7, "taker_buy_quote": 796996.23923 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2465, "high": 0.2469, "low": 0.2388, "close": 0.2406, "volume": 5286919.4, "close_time": 1763153999999, "quote_volume": 1283147.02362, "trades": 6026, "taker_buy_base": 2620353.1, "taker_buy_quote": 637019.09887 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2406, "high": 0.2442, "low": 0.2398, "close": 0.2426, "volume": 2371779.4, "close_time": 1763157599999, "quote_volume": 575414.3202, "trades": 3905, "taker_buy_base": 1291073.9, "taker_buy_quote": 313395.77953 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2425, "high": 0.244, "low": 0.2395, "close": 0.2406, "volume": 2114537.7, "close_time": 1763161199999, "quote_volume": 511431.37236, "trades": 2457, "taker_buy_base": 839813.0, "taker_buy_quote": 203193.6073 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2406, "high": 0.2407, "low": 0.2322, "close": 0.2377, "volume": 18977701.1, "close_time": 1763164799999, "quote_volume": 4476660.11843, "trades": 10508, "taker_buy_base": 9400815.8, "taker_buy_quote": 2212048.25917 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2377, "high": 0.2407, "low": 0.2373, "close": 0.2404, "volume": 3279052.5, "close_time": 1763168399999, "quote_volume": 785388.51602, "trades": 4464, "taker_buy_base": 1898051.8, "taker_buy_quote": 454837.06356 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2404, "high": 0.2438, "low": 0.2392, "close": 0.2431, "volume": 3392686.3, "close_time": 1763171999999, "quote_volume": 820630.93436, "trades": 3660, "taker_buy_base": 1622241.2, "taker_buy_quote": 392616.60354 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2431, "high": 0.244, "low": 0.2414, "close": 0.2439, "volume": 2258171.2, "close_time": 1763175599999, "quote_volume": 547463.9289, "trades": 2779, "taker_buy_base": 1300088.5, "taker_buy_quote": 315251.80277 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2439, "high": 0.245, "low": 0.2435, "close": 0.2444, "volume": 2267905.3, "close_time": 1763179199999, "quote_volume": 554064.61433, "trades": 2768, "taker_buy_base": 1372467.7, "taker_buy_quote": 335351.80229 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2445, "high": 0.2458, "low": 0.2438, "close": 0.2444, "volume": 1362002.7, "close_time": 1763182799999, "quote_volume": 333311.0078, "trades": 1724, "taker_buy_base": 691221.5, "taker_buy_quote": 169150.51216 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2445, "high": 0.2465, "low": 0.2438, "close": 0.2462, "volume": 1369314.8, "close_time": 1763186399999, "quote_volume": 335539.60881, "trades": 1539, "taker_buy_base": 754451.3, "taker_buy_quote": 184841.59844 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2463, "high": 0.2494, "low": 0.2457, "close": 0.2477, "volume": 2817658.8, "close_time": 1763189999999, "quote_volume": 698360.10394, "trades": 2654, "taker_buy_base": 1626482.3, "taker_buy_quote": 403081.88209 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2444, "close": 0.2449, "volume": 1420252.3, "close_time": 1763193599999, "quote_volume": 349514.06358, "trades": 1741, "taker_buy_base": 578199.4, "taker_buy_quote": 142379.52703 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2449, "high": 0.245, "low": 0.2395, "close": 0.2409, "volume": 2590950.7, "close_time": 1763197199999, "quote_volume": 626627.42011, "trades": 3185, "taker_buy_base": 867593.9, "taker_buy_quote": 210044.59365 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2408, "high": 0.2434, "low": 0.2403, "close": 0.2414, "volume": 1607281.8, "close_time": 1763200799999, "quote_volume": 389064.65755, "trades": 2354, "taker_buy_base": 799227.9, "taker_buy_quote": 193444.08786 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2413, "high": 0.2432, "low": 0.2405, "close": 0.243, "volume": 1679016.4, "close_time": 1763204399999, "quote_volume": 406122.35944, "trades": 2368, "taker_buy_base": 952340.2, "taker_buy_quote": 230493.39872 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.243, "high": 0.2432, "low": 0.2403, "close": 0.2412, "volume": 1430271.5, "close_time": 1763207999999, "quote_volume": 345950.14648, "trades": 1988, "taker_buy_base": 651654.2, "taker_buy_quote": 157664.17357 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2411, "high": 0.2447, "low": 0.2407, "close": 0.2446, "volume": 1877731.1, "close_time": 1763211599999, "quote_volume": 456938.23955, "trades": 2555, "taker_buy_base": 1135276.2, "taker_buy_quote": 276381.09472 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2446, "high": 0.2464, "low": 0.2436, "close": 0.245, "volume": 2293956.7, "close_time": 1763215199999, "quote_volume": 562758.47951, "trades": 3153, "taker_buy_base": 1130689.1, "taker_buy_quote": 277197.18066 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2449, "high": 0.2449, "low": 0.2423, "close": 0.2431, "volume": 2501837.7, "close_time": 1763218799999, "quote_volume": 608698.38455, "trades": 2437, "taker_buy_base": 1126614.4, "taker_buy_quote": 274158.18466 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2431, "high": 0.2439, "low": 0.2421, "close": 0.2429, "volume": 1385382.5, "close_time": 1763222399999, "quote_volume": 336397.93342, "trades": 2074, "taker_buy_base": 584903.4, "taker_buy_quote": 142034.83549 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2428, "high": 0.2434, "low": 0.2411, "close": 0.2431, "volume": 1517342.8, "close_time": 1763225999999, "quote_volume": 367568.24144, "trades": 2602, "taker_buy_base": 740125.8, "taker_buy_quote": 179405.02599 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2431, "high": 0.2457, "low": 0.2425, "close": 0.2454, "volume": 2191915.6, "close_time": 1763229599999, "quote_volume": 534630.61861, "trades": 3382, "taker_buy_base": 1179180.7, "taker_buy_quote": 287757.22028 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2454, "high": 0.246, "low": 0.2438, "close": 0.2442, "volume": 1321979.1, "close_time": 1763233199999, "quote_volume": 323580.77231, "trades": 1889, "taker_buy_base": 693101.1, "taker_buy_quote": 169720.28232 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2442, "high": 0.2446, "low": 0.2431, "close": 0.2433, "volume": 923381.7, "close_time": 1763236799999, "quote_volume": 225152.49008, "trades": 1163, "taker_buy_base": 396155.8, "taker_buy_quote": 96586.50773 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2433, "high": 0.2434, "low": 0.241, "close": 0.2412, "volume": 1570423.2, "close_time": 1763240399999, "quote_volume": 380063.79037, "trades": 1888, "taker_buy_base": 568031.9, "taker_buy_quote": 137530.5066 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2412, "high": 0.2432, "low": 0.2396, "close": 0.2399, "volume": 1572388.9, "close_time": 1763243999999, "quote_volume": 379516.11068, "trades": 2154, "taker_buy_base": 536100.0, "taker_buy_quote": 129408.967 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2399, "high": 0.2424, "low": 0.2397, "close": 0.242, "volume": 1533163.2, "close_time": 1763247599999, "quote_volume": 369761.18668, "trades": 1389, "taker_buy_base": 762497.1, "taker_buy_quote": 183871.44418 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.242, "high": 0.2426, "low": 0.241, "close": 0.2411, "volume": 653699.1, "close_time": 1763251199999, "quote_volume": 158091.78916, "trades": 932, "taker_buy_base": 296699.5, "taker_buy_quote": 71753.48404 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2412, "high": 0.2418, "low": 0.2381, "close": 0.2399, "volume": 1548406.1, "close_time": 1763254799999, "quote_volume": 370937.50936, "trades": 2457, "taker_buy_base": 517054.8, "taker_buy_quote": 123949.53802 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2398, "high": 0.2407, "low": 0.2373, "close": 0.2404, "volume": 4769749.7, "close_time": 1763258399999, "quote_volume": 1137372.85265, "trades": 4279, "taker_buy_base": 1561155.3, "taker_buy_quote": 373012.88207 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2403, "high": 0.2441, "low": 0.2395, "close": 0.2438, "volume": 2385434.5, "close_time": 1763261999999, "quote_volume": 578130.3661, "trades": 3049, "taker_buy_base": 1576003.1, "taker_buy_quote": 382185.05798 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2439, "high": 0.2452, "low": 0.2429, "close": 0.2443, "volume": 1611991.6, "close_time": 1763265599999, "quote_volume": 393449.04578, "trades": 1817, "taker_buy_base": 925508.2, "taker_buy_quote": 225962.50773 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2444, "high": 0.2447, "low": 0.2423, "close": 0.2438, "volume": 678423.3, "close_time": 1763269199999, "quote_volume": 165208.43387, "trades": 1239, "taker_buy_base": 335696.6, "taker_buy_quote": 81768.40993 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2438, "high": 0.2457, "low": 0.2436, "close": 0.2444, "volume": 1049406.1, "close_time": 1763272799999, "quote_volume": 257108.9066, "trades": 1656, "taker_buy_base": 656999.5, "taker_buy_quote": 160984.36536 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2443, "high": 0.2456, "low": 0.2441, "close": 0.2443, "volume": 1100446.1, "close_time": 1763276399999, "quote_volume": 269637.83188, "trades": 1365, "taker_buy_base": 644797.1, "taker_buy_quote": 157999.00951 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2444, "high": 0.2457, "low": 0.2437, "close": 0.2455, "volume": 1027905.5, "close_time": 1763279999999, "quote_volume": 251406.62049, "trades": 1479, "taker_buy_base": 573801.5, "taker_buy_quote": 140378.48523 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2456, "high": 0.2459, "low": 0.244, "close": 0.2449, "volume": 856017.4, "close_time": 1763283599999, "quote_volume": 209417.95917, "trades": 1412, "taker_buy_base": 468994.7, "taker_buy_quote": 114722.09195 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.245, "high": 0.2472, "low": 0.2439, "close": 0.2465, "volume": 2054453.8, "close_time": 1763287199999, "quote_volume": 504660.06206, "trades": 2463, "taker_buy_base": 1072356.8, "taker_buy_quote": 263498.72694 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2465, "high": 0.2466, "low": 0.2444, "close": 0.2445, "volume": 1621927.7, "close_time": 1763290799999, "quote_volume": 398273.5736, "trades": 1873, "taker_buy_base": 834138.2, "taker_buy_quote": 204880.70871 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2446, "high": 0.2448, "low": 0.2388, "close": 0.2395, "volume": 3450935.1, "close_time": 1763294399999, "quote_volume": 830862.79211, "trades": 4287, "taker_buy_base": 1300429.5, "taker_buy_quote": 312911.29716 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2395, "high": 0.2407, "low": 0.2375, "close": 0.2392, "volume": 3623147.2, "close_time": 1763297999999, "quote_volume": 867720.23415, "trades": 3973, "taker_buy_base": 1844010.9, "taker_buy_quote": 441700.80881 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2392, "high": 0.2398, "low": 0.2364, "close": 0.2382, "volume": 2834999.5, "close_time": 1763301599999, "quote_volume": 675587.15825, "trades": 3500, "taker_buy_base": 1362107.4, "taker_buy_quote": 324644.50066 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2382, "high": 0.2409, "low": 0.2374, "close": 0.2403, "volume": 2357155.7, "close_time": 1763305199999, "quote_volume": 564210.01965, "trades": 2849, "taker_buy_base": 1433840.4, "taker_buy_quote": 343304.97856 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2403, "high": 0.2404, "low": 0.2338, "close": 0.2343, "volume": 4952770.9, "close_time": 1763308799999, "quote_volume": 1170737.34055, "trades": 5136, "taker_buy_base": 1981609.1, "taker_buy_quote": 468109.78818 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2343, "high": 0.237, "low": 0.2314, "close": 0.2324, "volume": 8682392.1, "close_time": 1763312399999, "quote_volume": 2032731.29397, "trades": 8729, "taker_buy_base": 4511779.0, "taker_buy_quote": 1056390.11551 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2324, "high": 0.2336, "low": 0.2278, "close": 0.2313, "volume": 9964268.7, "close_time": 1763315999999, "quote_volume": 2299970.01184, "trades": 8637, "taker_buy_base": 4936665.8, "taker_buy_quote": 1140229.97096 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2313, "high": 0.2355, "low": 0.2286, "close": 0.2294, "volume": 8436592.3, "close_time": 1763319599999, "quote_volume": 1958676.94599, "trades": 8746, "taker_buy_base": 3896821.8, "taker_buy_quote": 905252.91798 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2295, "high": 0.2341, "low": 0.2293, "close": 0.2306, "volume": 3519524.9, "close_time": 1763323199999, "quote_volume": 815610.19593, "trades": 4255, "taker_buy_base": 1867238.1, "taker_buy_quote": 433201.28599 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2307, "high": 0.2338, "low": 0.2303, "close": 0.2314, "volume": 1914365.0, "close_time": 1763326799999, "quote_volume": 444568.8363, "trades": 2664, "taker_buy_base": 1040802.1, "taker_buy_quote": 241674.46216 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2314, "high": 0.2317, "low": 0.2289, "close": 0.2316, "volume": 3217150.6, "close_time": 1763330399999, "quote_volume": 740366.34885, "trades": 3732, "taker_buy_base": 1604552.7, "taker_buy_quote": 369272.86103 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2316, "high": 0.2358, "low": 0.229, "close": 0.2355, "volume": 4683663.2, "close_time": 1763333999999, "quote_volume": 1087804.34364, "trades": 4840, "taker_buy_base": 2627556.5, "taker_buy_quote": 612065.15045 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2356, "high": 0.2376, "low": 0.2294, "close": 0.2359, "volume": 6644250.6, "close_time": 1763337599999, "quote_volume": 1557054.90946, "trades": 9294, "taker_buy_base": 3207874.4, "taker_buy_quote": 751601.03018 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2359, "high": 0.2397, "low": 0.2329, "close": 0.2379, "volume": 4061183.0, "close_time": 1763341199999, "quote_volume": 962191.75113, "trades": 6793, "taker_buy_base": 2293515.0, "taker_buy_quote": 544068.09817 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.238, "high": 0.2387, "low": 0.2359, "close": 0.2363, "volume": 1927541.2, "close_time": 1763344799999, "quote_volume": 457384.69702, "trades": 3174, "taker_buy_base": 1004919.3, "taker_buy_quote": 238453.77889 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2364, "high": 0.2385, "low": 0.2357, "close": 0.2379, "volume": 2583028.9, "close_time": 1763348399999, "quote_volume": 613162.67202, "trades": 3331, "taker_buy_base": 1530597.7, "taker_buy_quote": 363374.56719 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2379, "high": 0.2402, "low": 0.2377, "close": 0.2391, "volume": 1303232.5, "close_time": 1763351999999, "quote_volume": 311634.12788, "trades": 1913, "taker_buy_base": 678761.8, "taker_buy_quote": 162281.13707 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2392, "high": 0.2409, "low": 0.2387, "close": 0.2389, "volume": 1682211.1, "close_time": 1763355599999, "quote_volume": 403138.0403, "trades": 2108, "taker_buy_base": 868616.4, "taker_buy_quote": 208181.37341 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2389, "high": 0.2392, "low": 0.2375, "close": 0.2381, "volume": 1378564.9, "close_time": 1763359199999, "quote_volume": 328467.44597, "trades": 1832, "taker_buy_base": 430989.3, "taker_buy_quote": 102726.91989 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2381, "high": 0.239, "low": 0.2365, "close": 0.2386, "volume": 4003517.1, "close_time": 1763362799999, "quote_volume": 951013.46394, "trades": 5356, "taker_buy_base": 2610199.4, "taker_buy_quote": 620065.89299 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2386, "high": 0.2406, "low": 0.2383, "close": 0.2404, "volume": 3908444.7, "close_time": 1763366399999, "quote_volume": 935698.71412, "trades": 4644, "taker_buy_base": 2615584.4, "taker_buy_quote": 626039.38392 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2404, "high": 0.2407, "low": 0.2388, "close": 0.2389, "volume": 1354749.0, "close_time": 1763369999999, "quote_volume": 324817.85774, "trades": 1902, "taker_buy_base": 586320.1, "taker_buy_quote": 140625.4952 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.239, "high": 0.2408, "low": 0.2382, "close": 0.2388, "volume": 2136734.2, "close_time": 1763373599999, "quote_volume": 510826.90388, "trades": 2228, "taker_buy_base": 1308811.7, "taker_buy_quote": 312847.08854 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2388, "high": 0.2401, "low": 0.2387, "close": 0.2395, "volume": 1861273.4, "close_time": 1763377199999, "quote_volume": 445432.43434, "trades": 1888, "taker_buy_base": 1090439.8, "taker_buy_quote": 261013.45534 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2394, "high": 0.2424, "low": 0.2393, "close": 0.2405, "volume": 2179957.8, "close_time": 1763380799999, "quote_volume": 525103.59101, "trades": 2304, "taker_buy_base": 1482095.9, "taker_buy_quote": 357245.11277 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2405, "high": 0.2405, "low": 0.2389, "close": 0.2391, "volume": 1402716.8, "close_time": 1763384399999, "quote_volume": 336240.05675, "trades": 1726, "taker_buy_base": 661449.5, "taker_buy_quote": 158531.50188 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2391, "high": 0.2397, "low": 0.2305, "close": 0.2331, "volume": 5501620.4, "close_time": 1763387999999, "quote_volume": 1290093.04225, "trades": 6663, "taker_buy_base": 2347045.9, "taker_buy_quote": 550176.92751 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.233, "high": 0.243, "low": 0.2314, "close": 0.2367, "volume": 12354245.9, "close_time": 1763391599999, "quote_volume": 2931073.64156, "trades": 17695, "taker_buy_base": 6406683.5, "taker_buy_quote": 1519681.21046 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2368, "high": 0.2383, "low": 0.2318, "close": 0.2331, "volume": 6865006.5, "close_time": 1763395199999, "quote_volume": 1610165.57391, "trades": 13339, "taker_buy_base": 3459131.3, "taker_buy_quote": 811433.91437 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2331, "high": 0.2366, "low": 0.2288, "close": 0.2365, "volume": 7819913.8, "close_time": 1763398799999, "quote_volume": 1813786.8982, "trades": 11231, "taker_buy_base": 3897651.8, "taker_buy_quote": 904937.11023 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2364, "high": 0.2367, "low": 0.229, "close": 0.2296, "volume": 3338464.2, "close_time": 1763402399999, "quote_volume": 775122.82331, "trades": 6312, "taker_buy_base": 1786507.4, "taker_buy_quote": 414292.50986 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2296, "high": 0.2324, "low": 0.2259, "close": 0.2267, "volume": 6861710.0, "close_time": 1763405999999, "quote_volume": 1568989.79208, "trades": 9774, "taker_buy_base": 3596973.3, "taker_buy_quote": 822682.00974 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2267, "high": 0.2278, "low": 0.223, "close": 0.2242, "volume": 7945669.6, "close_time": 1763409599999, "quote_volume": 1790335.00559, "trades": 10441, "taker_buy_base": 3611429.1, "taker_buy_quote": 813940.68898 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2241, "high": 0.226, "low": 0.2221, "close": 0.2246, "volume": 7366803.3, "close_time": 1763413199999, "quote_volume": 1652200.70552, "trades": 9337, "taker_buy_base": 3886497.3, "taker_buy_quote": 871953.03138 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2247, "high": 0.2266, "low": 0.222, "close": 0.2241, "volume": 3488039.3, "close_time": 1763416799999, "quote_volume": 781631.10834, "trades": 4591, "taker_buy_base": 1777152.6, "taker_buy_quote": 398456.58257 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2241, "high": 0.2266, "low": 0.2231, "close": 0.2255, "volume": 2677421.6, "close_time": 1763420399999, "quote_volume": 602823.35657, "trades": 2460, "taker_buy_base": 1426966.6, "taker_buy_quote": 321223.0948 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2256, "high": 0.2271, "low": 0.2247, "close": 0.227, "volume": 2035456.2, "close_time": 1763423999999, "quote_volume": 459061.05942, "trades": 2023, "taker_buy_base": 1029101.0, "taker_buy_quote": 232180.26969 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2271, "high": 0.2282, "low": 0.2222, "close": 0.2279, "volume": 3588859.4, "close_time": 1763427599999, "quote_volume": 809624.62505, "trades": 4138, "taker_buy_base": 1648403.6, "taker_buy_quote": 372188.75569 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2279, "high": 0.2292, "low": 0.2268, "close": 0.2279, "volume": 2567687.7, "close_time": 1763431199999, "quote_volume": 585711.77715, "trades": 3114, "taker_buy_base": 1286840.5, "taker_buy_quote": 293611.25052 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2279, "high": 0.2321, "low": 0.2255, "close": 0.2283, "volume": 6257269.6, "close_time": 1763434799999, "quote_volume": 1432687.11381, "trades": 5900, "taker_buy_base": 2826623.2, "taker_buy_quote": 647541.30567 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2284, "high": 0.2337, "low": 0.2256, "close": 0.2324, "volume": 7410056.9, "close_time": 1763438399999, "quote_volume": 1700618.5012, "trades": 6555, "taker_buy_base": 3422203.1, "taker_buy_quote": 787356.78659 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2325, "high": 0.2341, "low": 0.2287, "close": 0.2338, "volume": 5219795.4, "close_time": 1763441999999, "quote_volume": 1206487.34346, "trades": 5005, "taker_buy_base": 2479966.0, "taker_buy_quote": 573277.75364 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2338, "high": 0.2367, "low": 0.2316, "close": 0.2331, "volume": 4562201.1, "close_time": 1763445599999, "quote_volume": 1069318.62121, "trades": 3542, "taker_buy_base": 2531591.3, "taker_buy_quote": 593743.50991 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2331, "high": 0.2336, "low": 0.2296, "close": 0.2297, "volume": 2969452.6, "close_time": 1763449199999, "quote_volume": 687977.8669, "trades": 2815, "taker_buy_base": 1099303.5, "taker_buy_quote": 254754.36295 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2297, "high": 0.2326, "low": 0.2288, "close": 0.232, "volume": 2794929.9, "close_time": 1763452799999, "quote_volume": 645649.67638, "trades": 3282, "taker_buy_base": 1380806.1, "taker_buy_quote": 319101.19178 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.232, "high": 0.2345, "low": 0.2313, "close": 0.2339, "volume": 3359383.1, "close_time": 1763456399999, "quote_volume": 783380.96553, "trades": 2994, "taker_buy_base": 1669024.6, "taker_buy_quote": 389197.746 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2339, "high": 0.2351, "low": 0.2319, "close": 0.2345, "volume": 5500033.4, "close_time": 1763459999999, "quote_volume": 1286183.1023, "trades": 2780, "taker_buy_base": 2333558.0, "taker_buy_quote": 545479.40134 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2346, "high": 0.2363, "low": 0.2334, "close": 0.2359, "volume": 5732678.6, "close_time": 1763463599999, "quote_volume": 1345962.13273, "trades": 2811, "taker_buy_base": 2693185.2, "taker_buy_quote": 632731.69833 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2359, "high": 0.236, "low": 0.2336, "close": 0.234, "volume": 1927531.3, "close_time": 1763467199999, "quote_volume": 452395.69577, "trades": 1844, "taker_buy_base": 974906.7, "taker_buy_quote": 228796.97919 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.234, "high": 0.2358, "low": 0.2326, "close": 0.2352, "volume": 3295367.0, "close_time": 1763470799999, "quote_volume": 772575.86985, "trades": 2692, "taker_buy_base": 1741520.2, "taker_buy_quote": 408576.20284 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2352, "high": 0.2352, "low": 0.2318, "close": 0.2342, "volume": 1993469.8, "close_time": 1763474399999, "quote_volume": 465520.93469, "trades": 2143, "taker_buy_base": 985624.0, "taker_buy_quote": 230150.78799 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2341, "high": 0.2376, "low": 0.2328, "close": 0.2329, "volume": 5102392.6, "close_time": 1763477999999, "quote_volume": 1201179.01485, "trades": 6174, "taker_buy_base": 2846853.4, "taker_buy_quote": 670305.45436 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2328, "high": 0.2385, "low": 0.2314, "close": 0.236, "volume": 8129842.8, "close_time": 1763481599999, "quote_volume": 1916827.85212, "trades": 7751, "taker_buy_base": 4406142.3, "taker_buy_quote": 1040050.92627 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2359, "high": 0.24, "low": 0.2352, "close": 0.2388, "volume": 6649634.0, "close_time": 1763485199999, "quote_volume": 1584146.82947, "trades": 4829, "taker_buy_base": 3233905.3, "taker_buy_quote": 769930.70551 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2388, "high": 0.2394, "low": 0.2367, "close": 0.2376, "volume": 2043123.9, "close_time": 1763488799999, "quote_volume": 486286.53923, "trades": 2360, "taker_buy_base": 1020993.7, "taker_buy_quote": 243051.96352 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2376, "high": 0.2402, "low": 0.2376, "close": 0.2389, "volume": 2584347.7, "close_time": 1763492399999, "quote_volume": 617935.79048, "trades": 1829, "taker_buy_base": 1213855.3, "taker_buy_quote": 290185.49906 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2387, "high": 0.2399, "low": 0.2376, "close": 0.2383, "volume": 1634918.9, "close_time": 1763495999999, "quote_volume": 390155.97255, "trades": 1325, "taker_buy_base": 771066.0, "taker_buy_quote": 184031.42619 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2384, "high": 0.2389, "low": 0.2376, "close": 0.2379, "volume": 1223465.4, "close_time": 1763499599999, "quote_volume": 291466.16534, "trades": 1314, "taker_buy_base": 526700.0, "taker_buy_quote": 125477.09455 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.238, "high": 0.2382, "low": 0.2352, "close": 0.2353, "volume": 2049965.1, "close_time": 1763503199999, "quote_volume": 485491.01517, "trades": 1806, "taker_buy_base": 810561.6, "taker_buy_quote": 191985.77826 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2352, "high": 0.239, "low": 0.2352, "close": 0.2382, "volume": 1580319.8, "close_time": 1763506799999, "quote_volume": 375519.24125, "trades": 1276, "taker_buy_base": 871118.2, "taker_buy_quote": 207038.41615 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2382, "high": 0.2386, "low": 0.2367, "close": 0.2374, "volume": 2141918.4, "close_time": 1763510399999, "quote_volume": 508091.92501, "trades": 1616, "taker_buy_base": 1090217.4, "taker_buy_quote": 258574.68022 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2374, "high": 0.2374, "low": 0.234, "close": 0.2368, "volume": 2120943.9, "close_time": 1763513999999, "quote_volume": 499976.10116, "trades": 2740, "taker_buy_base": 1049153.4, "taker_buy_quote": 247341.80492 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2368, "high": 0.2383, "low": 0.2357, "close": 0.2375, "volume": 2064665.4, "close_time": 1763517599999, "quote_volume": 489289.75848, "trades": 2255, "taker_buy_base": 955941.7, "taker_buy_quote": 226637.78554 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2376, "high": 0.2389, "low": 0.2369, "close": 0.2377, "volume": 1976267.8, "close_time": 1763521199999, "quote_volume": 470348.07384, "trades": 1535, "taker_buy_base": 946905.3, "taker_buy_quote": 225222.49157 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2377, "high": 0.2382, "low": 0.2343, "close": 0.2345, "volume": 1900706.3, "close_time": 1763524799999, "quote_volume": 448031.82259, "trades": 1661, "taker_buy_base": 837333.8, "taker_buy_quote": 197240.58035 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2345, "high": 0.2347, "low": 0.2326, "close": 0.2327, "volume": 2042010.0, "close_time": 1763528399999, "quote_volume": 476890.66469, "trades": 1835, "taker_buy_base": 871133.8, "taker_buy_quote": 203492.53747 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2326, "high": 0.2331, "low": 0.2278, "close": 0.2297, "volume": 3441164.5, "close_time": 1763531999999, "quote_volume": 791912.94796, "trades": 3083, "taker_buy_base": 1605083.1, "taker_buy_quote": 369610.09834 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2298, "high": 0.2322, "low": 0.2291, "close": 0.232, "volume": 2391857.9, "close_time": 1763535599999, "quote_volume": 551472.29399, "trades": 1999, "taker_buy_base": 1416402.1, "taker_buy_quote": 326617.68379 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2319, "high": 0.2344, "low": 0.2315, "close": 0.234, "volume": 2267332.8, "close_time": 1763539199999, "quote_volume": 528324.65948, "trades": 2127, "taker_buy_base": 1264141.5, "taker_buy_quote": 294617.3092 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.234, "high": 0.2347, "low": 0.2329, "close": 0.2331, "volume": 2367002.4, "close_time": 1763542799999, "quote_volume": 552845.36175, "trades": 1832, "taker_buy_base": 1064416.9, "taker_buy_quote": 248705.81503 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2331, "high": 0.2339, "low": 0.2314, "close": 0.2337, "volume": 2221773.5, "close_time": 1763546399999, "quote_volume": 516538.37484, "trades": 1721, "taker_buy_base": 1146835.6, "taker_buy_quote": 266738.89129 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2337, "high": 0.2353, "low": 0.2333, "close": 0.2339, "volume": 1240638.7, "close_time": 1763549999999, "quote_volume": 290762.67205, "trades": 1315, "taker_buy_base": 644189.6, "taker_buy_quote": 150928.14501 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2338, "high": 0.2353, "low": 0.2336, "close": 0.2347, "volume": 1261582.0, "close_time": 1763553599999, "quote_volume": 295867.43279, "trades": 1263, "taker_buy_base": 584300.9, "taker_buy_quote": 136976.38462 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2346, "high": 0.2361, "low": 0.2343, "close": 0.2358, "volume": 1605524.9, "close_time": 1763557199999, "quote_volume": 377661.15772, "trades": 1859, "taker_buy_base": 811330.8, "taker_buy_quote": 190869.62838 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2358, "high": 0.2358, "low": 0.2323, "close": 0.2324, "volume": 2082317.8, "close_time": 1763560799999, "quote_volume": 486650.9448, "trades": 2053, "taker_buy_base": 870239.4, "taker_buy_quote": 203463.74054 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2324, "high": 0.2335, "low": 0.2293, "close": 0.2327, "volume": 4561508.1, "close_time": 1763564399999, "quote_volume": 1055473.29112, "trades": 4680, "taker_buy_base": 2068865.3, "taker_buy_quote": 479085.89594 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2328, "high": 0.2357, "low": 0.2266, "close": 0.227, "volume": 8198158.3, "close_time": 1763567999999, "quote_volume": 1892676.76814, "trades": 6724, "taker_buy_base": 3937656.3, "taker_buy_quote": 910077.63342 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2269, "high": 0.2293, "low": 0.2214, "close": 0.2245, "volume": 8821132.4, "close_time": 1763571599999, "quote_volume": 1989083.33114, "trades": 7036, "taker_buy_base": 3858160.2, "taker_buy_quote": 871414.8066 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2245, "high": 0.2254, "low": 0.2198, "close": 0.2232, "volume": 6531244.2, "close_time": 1763575199999, "quote_volume": 1452807.0894, "trades": 6515, "taker_buy_base": 3187588.6, "taker_buy_quote": 709521.38678 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2231, "high": 0.224, "low": 0.2184, "close": 0.2202, "volume": 6698395.8, "close_time": 1763578799999, "quote_volume": 1478093.42772, "trades": 5721, "taker_buy_base": 3529755.4, "taker_buy_quote": 778880.6091 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2203, "high": 0.2206, "low": 0.2177, "close": 0.2193, "volume": 5417106.1, "close_time": 1763582399999, "quote_volume": 1186527.02286, "trades": 4493, "taker_buy_base": 2413300.1, "taker_buy_quote": 528707.38869 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2194, "high": 0.2247, "low": 0.2184, "close": 0.2243, "volume": 5238101.9, "close_time": 1763585999999, "quote_volume": 1158226.82368, "trades": 4178, "taker_buy_base": 2362451.8, "taker_buy_quote": 523649.31468 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2244, "high": 0.2295, "low": 0.2236, "close": 0.2281, "volume": 8370234.5, "close_time": 1763589599999, "quote_volume": 1901317.80237, "trades": 6153, "taker_buy_base": 4106947.5, "taker_buy_quote": 933180.92658 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2281, "high": 0.2282, "low": 0.2255, "close": 0.2267, "volume": 2223854.4, "close_time": 1763593199999, "quote_volume": 504064.93649, "trades": 2046, "taker_buy_base": 828289.5, "taker_buy_quote": 187850.77377 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2267, "high": 0.2302, "low": 0.2267, "close": 0.2295, "volume": 2809942.3, "close_time": 1763596799999, "quote_volume": 644352.30504, "trades": 2653, "taker_buy_base": 1485998.6, "taker_buy_quote": 340719.18394 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2295, "high": 0.2305, "low": 0.2283, "close": 0.2286, "volume": 2142313.9, "close_time": 1763600399999, "quote_volume": 491454.88144, "trades": 2050, "taker_buy_base": 803822.5, "taker_buy_quote": 184501.00586 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2287, "high": 0.2305, "low": 0.2282, "close": 0.2302, "volume": 3716895.2, "close_time": 1763603999999, "quote_volume": 852169.37867, "trades": 2349, "taker_buy_base": 2017349.6, "taker_buy_quote": 462772.32756 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2302, "high": 0.2317, "low": 0.23, "close": 0.231, "volume": 2417263.4, "close_time": 1763607599999, "quote_volume": 557894.93687, "trades": 1854, "taker_buy_base": 1353117.1, "taker_buy_quote": 312367.25861 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2312, "high": 0.2322, "low": 0.2309, "close": 0.2316, "volume": 1832271.5, "close_time": 1763611199999, "quote_volume": 424305.80677, "trades": 1251, "taker_buy_base": 984291.9, "taker_buy_quote": 227941.65115 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2315, "high": 0.234, "low": 0.2308, "close": 0.234, "volume": 1796663.7, "close_time": 1763614799999, "quote_volume": 416487.19798, "trades": 1451, "taker_buy_base": 931810.7, "taker_buy_quote": 216191.30501 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2341, "high": 0.2349, "low": 0.2329, "close": 0.2334, "volume": 1926864.3, "close_time": 1763618399999, "quote_volume": 450183.63396, "trades": 1675, "taker_buy_base": 1004449.0, "taker_buy_quote": 234665.36191 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2334, "high": 0.2341, "low": 0.2313, "close": 0.2327, "volume": 1390527.7, "close_time": 1763621999999, "quote_volume": 323661.9211, "trades": 1392, "taker_buy_base": 759250.1, "taker_buy_quote": 176714.11827 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2327, "high": 0.236, "low": 0.2325, "close": 0.2359, "volume": 2185245.7, "close_time": 1763625599999, "quote_volume": 512455.03659, "trades": 1831, "taker_buy_base": 1401937.8, "taker_buy_quote": 328634.95271 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2359, "high": 0.236, "low": 0.2346, "close": 0.2356, "volume": 1327039.4, "close_time": 1763629199999, "quote_volume": 312263.30771, "trades": 1369, "taker_buy_base": 659910.4, "taker_buy_quote": 155305.19936 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2357, "high": 0.2362, "low": 0.2341, "close": 0.2352, "volume": 2910952.4, "close_time": 1763632799999, "quote_volume": 685074.97303, "trades": 2024, "taker_buy_base": 1680677.3, "taker_buy_quote": 395582.77634 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2352, "high": 0.2357, "low": 0.2332, "close": 0.2348, "volume": 2595258.3, "close_time": 1763636399999, "quote_volume": 608503.86695, "trades": 2312, "taker_buy_base": 1343749.9, "taker_buy_quote": 314929.42815 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2347, "high": 0.2355, "low": 0.2336, "close": 0.2353, "volume": 1999451.6, "close_time": 1763639999999, "quote_volume": 469023.76384, "trades": 2563, "taker_buy_base": 1063914.1, "taker_buy_quote": 249617.26838 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2353, "high": 0.2399, "low": 0.235, "close": 0.2399, "volume": 4335117.7, "close_time": 1763643599999, "quote_volume": 1029856.26122, "trades": 4828, "taker_buy_base": 2254987.4, "taker_buy_quote": 535448.78649 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2399, "high": 0.2414, "low": 0.2371, "close": 0.2377, "volume": 8017924.2, "close_time": 1763647199999, "quote_volume": 1917657.6997, "trades": 9520, "taker_buy_base": 3899553.1, "taker_buy_quote": 933114.38597 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2377, "high": 0.2407, "low": 0.2348, "close": 0.2401, "volume": 8932893.0, "close_time": 1763650799999, "quote_volume": 2126044.34167, "trades": 10196, "taker_buy_base": 4368145.1, "taker_buy_quote": 1040567.38817 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2401, "high": 0.2403, "low": 0.2343, "close": 0.2346, "volume": 5925688.1, "close_time": 1763654399999, "quote_volume": 1404932.76388, "trades": 5043, "taker_buy_base": 3087120.5, "taker_buy_quote": 731972.05789 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2346, "high": 0.2351, "low": 0.2208, "close": 0.2221, "volume": 20633932.4, "close_time": 1763657999999, "quote_volume": 4696239.62092, "trades": 14400, "taker_buy_base": 9731121.1, "taker_buy_quote": 2212745.97326 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.222, "high": 0.2231, "low": 0.2172, "close": 0.2191, "volume": 14181472.3, "close_time": 1763661599999, "quote_volume": 3114164.01884, "trades": 13942, "taker_buy_base": 7438613.7, "taker_buy_quote": 1634080.61771 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.219, "high": 0.2205, "low": 0.2128, "close": 0.2134, "volume": 15471742.0, "close_time": 1763665199999, "quote_volume": 3349026.69213, "trades": 16233, "taker_buy_base": 8078564.2, "taker_buy_quote": 1747767.67241 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2133, "high": 0.2177, "low": 0.2111, "close": 0.2167, "volume": 12493024.6, "close_time": 1763668799999, "quote_volume": 2686870.18681, "trades": 7365, "taker_buy_base": 7442448.5, "taker_buy_quote": 1601125.01891 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2167, "high": 0.2182, "low": 0.2146, "close": 0.2155, "volume": 5537505.0, "close_time": 1763672399999, "quote_volume": 1197085.53232, "trades": 3635, "taker_buy_base": 3044951.8, "taker_buy_quote": 658559.02852 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2155, "high": 0.2212, "low": 0.2155, "close": 0.2202, "volume": 6588306.0, "close_time": 1763675999999, "quote_volume": 1444909.59579, "trades": 3756, "taker_buy_base": 3506573.1, "taker_buy_quote": 769012.93317 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2201, "high": 0.2245, "low": 0.2196, "close": 0.2222, "volume": 5130227.6, "close_time": 1763679599999, "quote_volume": 1143202.74421, "trades": 3625, "taker_buy_base": 2742915.5, "taker_buy_quote": 611360.46485 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2222, "high": 0.2225, "low": 0.2146, "close": 0.2151, "volume": 3734283.8, "close_time": 1763683199999, "quote_volume": 813862.39336, "trades": 3258, "taker_buy_base": 1643918.5, "taker_buy_quote": 358264.73241 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.215, "high": 0.2181, "low": 0.2147, "close": 0.2174, "volume": 3670850.6, "close_time": 1763686799999, "quote_volume": 794713.97923, "trades": 3320, "taker_buy_base": 2164607.4, "taker_buy_quote": 468754.95259 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2175, "high": 0.2199, "low": 0.2165, "close": 0.2184, "volume": 3115511.9, "close_time": 1763690399999, "quote_volume": 680319.5533, "trades": 2520, "taker_buy_base": 1950116.8, "taker_buy_quote": 425948.99478 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2184, "high": 0.2189, "low": 0.2121, "close": 0.2129, "volume": 6690443.3, "close_time": 1763693999999, "quote_volume": 1444583.66178, "trades": 4830, "taker_buy_base": 2935094.0, "taker_buy_quote": 634540.16055 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2128, "high": 0.2177, "low": 0.2128, "close": 0.2159, "volume": 3660164.4, "close_time": 1763697599999, "quote_volume": 789746.11712, "trades": 4265, "taker_buy_base": 1964724.8, "taker_buy_quote": 423945.16874 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2159, "high": 0.2165, "low": 0.2124, "close": 0.2159, "volume": 3173779.6, "close_time": 1763701199999, "quote_volume": 681606.3678, "trades": 3714, "taker_buy_base": 1704941.5, "taker_buy_quote": 366157.74372 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2159, "high": 0.2165, "low": 0.2129, "close": 0.2137, "volume": 2758873.5, "close_time": 1763704799999, "quote_volume": 591867.64489, "trades": 2867, "taker_buy_base": 1479854.3, "taker_buy_quote": 317489.13509 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2138, "high": 0.2144, "low": 0.2117, "close": 0.2131, "volume": 3318307.6, "close_time": 1763708399999, "quote_volume": 707366.71661, "trades": 3291, "taker_buy_base": 1764167.5, "taker_buy_quote": 376124.09896 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2131, "high": 0.2138, "low": 0.1859, "close": 0.2012, "volume": 39247138.7, "close_time": 1763711999999, "quote_volume": 7869260.76994, "trades": 28153, "taker_buy_base": 18326616.9, "taker_buy_quote": 3666754.61252 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2012, "high": 0.2052, "low": 0.2006, "close": 0.2031, "volume": 14881689.8, "close_time": 1763715599999, "quote_volume": 3022456.98111, "trades": 8879, "taker_buy_base": 7500754.3, "taker_buy_quote": 1523471.53629 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2031, "high": 0.2045, "low": 0.1996, "close": 0.1998, "volume": 7406975.5, "close_time": 1763719199999, "quote_volume": 1492746.35709, "trades": 5266, "taker_buy_base": 3451882.0, "taker_buy_quote": 696333.08011 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1998, "high": 0.2023, "low": 0.1983, "close": 0.1997, "volume": 8175878.1, "close_time": 1763722799999, "quote_volume": 1639174.60572, "trades": 6369, "taker_buy_base": 4147518.9, "taker_buy_quote": 831831.69886 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1997, "high": 0.2022, "low": 0.1965, "close": 0.197, "volume": 8240957.0, "close_time": 1763726399999, "quote_volume": 1640613.46238, "trades": 5238, "taker_buy_base": 3981722.8, "taker_buy_quote": 793878.73071 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1971, "high": 0.2031, "low": 0.193, "close": 0.2015, "volume": 20704773.1, "close_time": 1763729999999, "quote_volume": 4095624.08158, "trades": 12572, "taker_buy_base": 10865190.0, "taker_buy_quote": 2149691.90644 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2016, "high": 0.2051, "low": 0.2002, "close": 0.2037, "volume": 12173330.7, "close_time": 1763733599999, "quote_volume": 2467086.48014, "trades": 6253, "taker_buy_base": 6509250.2, "taker_buy_quote": 1320098.94978 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2037, "high": 0.2091, "low": 0.2021, "close": 0.2078, "volume": 12865031.2, "close_time": 1763737199999, "quote_volume": 2649941.91732, "trades": 9245, "taker_buy_base": 6750287.7, "taker_buy_quote": 1390391.56008 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2078, "high": 0.2083, "low": 0.2022, "close": 0.203, "volume": 8944061.9, "close_time": 1763740799999, "quote_volume": 1833701.05923, "trades": 6657, "taker_buy_base": 4468471.8, "taker_buy_quote": 916472.39124 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.203, "high": 0.2074, "low": 0.2, "close": 0.2074, "volume": 12274413.1, "close_time": 1763744399999, "quote_volume": 2484718.82592, "trades": 9858, "taker_buy_base": 6230097.5, "taker_buy_quote": 1261706.61748 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2075, "high": 0.2098, "low": 0.2064, "close": 0.2067, "volume": 7499342.2, "close_time": 1763747999999, "quote_volume": 1563143.20467, "trades": 5603, "taker_buy_base": 3634789.9, "taker_buy_quote": 757782.06175 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2067, "high": 0.2085, "low": 0.2022, "close": 0.2069, "volume": 6660430.9, "close_time": 1763751599999, "quote_volume": 1368414.98242, "trades": 5519, "taker_buy_base": 3184982.0, "taker_buy_quote": 654447.12128 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.207, "high": 0.2077, "low": 0.2037, "close": 0.2043, "volume": 3561572.0, "close_time": 1763755199999, "quote_volume": 734370.54287, "trades": 2830, "taker_buy_base": 1649378.4, "taker_buy_quote": 340136.99278 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2043, "high": 0.2043, "low": 0.1996, "close": 0.2009, "volume": 7006682.0, "close_time": 1763758799999, "quote_volume": 1412252.38248, "trades": 5396, "taker_buy_base": 3378272.8, "taker_buy_quote": 680934.79845 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2009, "high": 0.2042, "low": 0.1994, "close": 0.203, "volume": 5644720.1, "close_time": 1763762399999, "quote_volume": 1142231.79966, "trades": 4221, "taker_buy_base": 3129612.8, "taker_buy_quote": 633335.77598 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.203, "high": 0.2034, "low": 0.1954, "close": 0.1955, "volume": 4193632.7, "close_time": 1763765999999, "quote_volume": 837374.93525, "trades": 3940, "taker_buy_base": 1654084.1, "taker_buy_quote": 330941.90444 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1954, "high": 0.2022, "low": 0.194, "close": 0.2021, "volume": 5647935.7, "close_time": 1763769599999, "quote_volume": 1117645.33399, "trades": 4276, "taker_buy_base": 2726573.2, "taker_buy_quote": 541035.46175 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.202, "high": 0.2032, "low": 0.2006, "close": 0.2026, "volume": 3579232.9, "close_time": 1763773199999, "quote_volume": 723068.06891, "trades": 3539, "taker_buy_base": 1738819.0, "taker_buy_quote": 351341.34987 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2027, "high": 0.2046, "low": 0.2026, "close": 0.2039, "volume": 3005684.1, "close_time": 1763776799999, "quote_volume": 611458.06317, "trades": 3524, "taker_buy_base": 1715166.3, "taker_buy_quote": 349015.7057 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.204, "high": 0.2041, "low": 0.2002, "close": 0.2014, "volume": 1809216.8, "close_time": 1763780399999, "quote_volume": 365590.5545, "trades": 2268, "taker_buy_base": 820215.6, "taker_buy_quote": 165852.90782 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2013, "high": 0.2026, "low": 0.2, "close": 0.2008, "volume": 2653740.8, "close_time": 1763783999999, "quote_volume": 533767.94081, "trades": 2417, "taker_buy_base": 1358955.9, "taker_buy_quote": 273445.24197 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2008, "high": 0.2011, "low": 0.1969, "close": 0.1998, "volume": 3854744.1, "close_time": 1763787599999, "quote_volume": 766093.34796, "trades": 4031, "taker_buy_base": 1828894.7, "taker_buy_quote": 363608.33074 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1998, "high": 0.2003, "low": 0.1963, "close": 0.1979, "volume": 4331320.0, "close_time": 1763791199999, "quote_volume": 857184.68629, "trades": 3463, "taker_buy_base": 2058626.1, "taker_buy_quote": 407520.9207 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.198, "high": 0.201, "low": 0.1966, "close": 0.2007, "volume": 5063568.8, "close_time": 1763794799999, "quote_volume": 1010477.88968, "trades": 3775, "taker_buy_base": 2574129.6, "taker_buy_quote": 513789.49119 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2006, "high": 0.201, "low": 0.1989, "close": 0.2005, "volume": 1872583.4, "close_time": 1763798399999, "quote_volume": 374775.85369, "trades": 1914, "taker_buy_base": 868510.0, "taker_buy_quote": 173911.01489 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2005, "high": 0.2005, "low": 0.196, "close": 0.1969, "volume": 4018171.6, "close_time": 1763801999999, "quote_volume": 793727.32261, "trades": 3159, "taker_buy_base": 2076290.2, "taker_buy_quote": 409891.95763 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1969, "high": 0.2003, "low": 0.1969, "close": 0.1991, "volume": 5515286.3, "close_time": 1763805599999, "quote_volume": 1094736.7602, "trades": 3147, "taker_buy_base": 2719264.3, "taker_buy_quote": 539654.92282 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1991, "high": 0.2002, "low": 0.1964, "close": 0.1977, "volume": 2081169.2, "close_time": 1763809199999, "quote_volume": 411657.68914, "trades": 1949, "taker_buy_base": 944011.0, "taker_buy_quote": 186803.70227 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1977, "high": 0.2002, "low": 0.1973, "close": 0.1994, "volume": 2408591.3, "close_time": 1763812799999, "quote_volume": 479590.61478, "trades": 1823, "taker_buy_base": 1181802.6, "taker_buy_quote": 235206.46842 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1994, "high": 0.1994, "low": 0.1964, "close": 0.1972, "volume": 2620072.2, "close_time": 1763816399999, "quote_volume": 517452.81071, "trades": 1890, "taker_buy_base": 1426796.5, "taker_buy_quote": 281723.59317 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1972, "high": 0.1981, "low": 0.1954, "close": 0.1969, "volume": 3025626.9, "close_time": 1763819999999, "quote_volume": 594837.28262, "trades": 2689, "taker_buy_base": 1473939.8, "taker_buy_quote": 289873.41073 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1969, "high": 0.2001, "low": 0.1968, "close": 0.1991, "volume": 4140761.3, "close_time": 1763823599999, "quote_volume": 823032.53269, "trades": 3108, "taker_buy_base": 1918476.8, "taker_buy_quote": 381398.43692 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1991, "high": 0.1995, "low": 0.1964, "close": 0.1976, "volume": 2871019.4, "close_time": 1763827199999, "quote_volume": 568943.05767, "trades": 2478, "taker_buy_base": 1565411.7, "taker_buy_quote": 310205.99605 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1976, "high": 0.2005, "low": 0.1974, "close": 0.2, "volume": 3012840.4, "close_time": 1763830799999, "quote_volume": 600188.10559, "trades": 2482, "taker_buy_base": 1537942.9, "taker_buy_quote": 306300.18181 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2, "high": 0.2001, "low": 0.1982, "close": 0.1987, "volume": 1999757.0, "close_time": 1763834399999, "quote_volume": 398445.29401, "trades": 1650, "taker_buy_base": 788930.8, "taker_buy_quote": 157148.33697 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1986, "high": 0.1999, "low": 0.198, "close": 0.1992, "volume": 1646157.7, "close_time": 1763837999999, "quote_volume": 327094.26088, "trades": 1311, "taker_buy_base": 1050521.2, "taker_buy_quote": 208791.78944 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1993, "high": 0.2002, "low": 0.1979, "close": 0.1988, "volume": 1759226.2, "close_time": 1763841599999, "quote_volume": 349838.39955, "trades": 1287, "taker_buy_base": 847795.1, "taker_buy_quote": 168662.36241 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1989, "high": 0.2002, "low": 0.1971, "close": 0.1979, "volume": 2815414.1, "close_time": 1763845199999, "quote_volume": 559315.41566, "trades": 1937, "taker_buy_base": 1397509.1, "taker_buy_quote": 277714.36768 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1979, "high": 0.1994, "low": 0.1977, "close": 0.1991, "volume": 1584639.2, "close_time": 1763848799999, "quote_volume": 314998.92914, "trades": 1341, "taker_buy_base": 816450.4, "taker_buy_quote": 162272.76408 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1991, "high": 0.2033, "low": 0.1982, "close": 0.2023, "volume": 2734857.4, "close_time": 1763852399999, "quote_volume": 547743.04754, "trades": 2097, "taker_buy_base": 1487157.8, "taker_buy_quote": 298006.55133 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2023, "high": 0.2025, "low": 0.2001, "close": 0.2002, "volume": 1455892.5, "close_time": 1763855999999, "quote_volume": 292332.48056, "trades": 1244, "taker_buy_base": 793531.4, "taker_buy_quote": 159331.91124 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2001, "high": 0.2014, "low": 0.1988, "close": 0.1999, "volume": 4041354.1, "close_time": 1763859599999, "quote_volume": 809207.98568, "trades": 2198, "taker_buy_base": 1476885.9, "taker_buy_quote": 295540.94847 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2, "high": 0.2036, "low": 0.2, "close": 0.2027, "volume": 2793833.9, "close_time": 1763863199999, "quote_volume": 564180.3536, "trades": 1845, "taker_buy_base": 1620499.5, "taker_buy_quote": 327235.07352 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2028, "high": 0.2041, "low": 0.202, "close": 0.203, "volume": 2848464.0, "close_time": 1763866799999, "quote_volume": 578108.00858, "trades": 2247, "taker_buy_base": 1499831.8, "taker_buy_quote": 304520.21399 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.203, "high": 0.2033, "low": 0.2014, "close": 0.2027, "volume": 2680821.4, "close_time": 1763870399999, "quote_volume": 542054.97381, "trades": 1586, "taker_buy_base": 1439972.9, "taker_buy_quote": 291189.03392 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2027, "high": 0.2051, "low": 0.2024, "close": 0.2033, "volume": 2905117.1, "close_time": 1763873999999, "quote_volume": 591282.78385, "trades": 2122, "taker_buy_base": 1714229.8, "taker_buy_quote": 348857.04165 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2033, "high": 0.2034, "low": 0.202, "close": 0.2031, "volume": 1765938.2, "close_time": 1763877599999, "quote_volume": 357950.76387, "trades": 1153, "taker_buy_base": 724587.4, "taker_buy_quote": 146879.56673 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2031, "high": 0.2037, "low": 0.2012, "close": 0.2016, "volume": 1298470.3, "close_time": 1763881199999, "quote_volume": 262585.99739, "trades": 1009, "taker_buy_base": 527324.9, "taker_buy_quote": 106680.61799 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2016, "high": 0.2018, "low": 0.1996, "close": 0.2004, "volume": 2659673.6, "close_time": 1763884799999, "quote_volume": 533020.69754, "trades": 1629, "taker_buy_base": 1043381.1, "taker_buy_quote": 209035.20729 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2005, "high": 0.2013, "low": 0.2002, "close": 0.2011, "volume": 1593930.2, "close_time": 1763888399999, "quote_volume": 319773.43731, "trades": 1134, "taker_buy_base": 734401.5, "taker_buy_quote": 147351.14804 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2011, "high": 0.202, "low": 0.2007, "close": 0.2012, "volume": 2100519.1, "close_time": 1763891999999, "quote_volume": 422913.50936, "trades": 1154, "taker_buy_base": 1059926.0, "taker_buy_quote": 213455.60611 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2011, "high": 0.2015, "low": 0.2004, "close": 0.2004, "volume": 1405195.9, "close_time": 1763895599999, "quote_volume": 282162.63125, "trades": 1048, "taker_buy_base": 658879.6, "taker_buy_quote": 132346.07045 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2004, "high": 0.2015, "low": 0.1994, "close": 0.2011, "volume": 1749875.1, "close_time": 1763899199999, "quote_volume": 350537.67869, "trades": 1419, "taker_buy_base": 907825.4, "taker_buy_quote": 181859.76209 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2012, "high": 0.2035, "low": 0.2009, "close": 0.2019, "volume": 2767067.6, "close_time": 1763902799999, "quote_volume": 560621.21042, "trades": 1787, "taker_buy_base": 1457686.7, "taker_buy_quote": 295350.35207 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.202, "high": 0.2031, "low": 0.2014, "close": 0.2029, "volume": 1412374.9, "close_time": 1763906399999, "quote_volume": 285533.60113, "trades": 958, "taker_buy_base": 765460.2, "taker_buy_quote": 154821.38259 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2029, "high": 0.2041, "low": 0.2004, "close": 0.2005, "volume": 2766326.4, "close_time": 1763909999999, "quote_volume": 559275.88713, "trades": 2168, "taker_buy_base": 1354319.6, "taker_buy_quote": 273723.6373 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2006, "high": 0.2033, "low": 0.2002, "close": 0.2029, "volume": 2288473.7, "close_time": 1763913599999, "quote_volume": 461989.8933, "trades": 1829, "taker_buy_base": 1228196.8, "taker_buy_quote": 247995.15022 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2029, "high": 0.2036, "low": 0.2011, "close": 0.2011, "volume": 1636783.2, "close_time": 1763917199999, "quote_volume": 331777.6456, "trades": 1580, "taker_buy_base": 752853.9, "taker_buy_quote": 152678.2015 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2011, "high": 0.2018, "low": 0.2002, "close": 0.2007, "volume": 1994801.7, "close_time": 1763920799999, "quote_volume": 400688.85307, "trades": 1695, "taker_buy_base": 980894.2, "taker_buy_quote": 197028.28978 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2007, "high": 0.203, "low": 0.2007, "close": 0.2019, "volume": 1558250.3, "close_time": 1763924399999, "quote_volume": 314464.24739, "trades": 1222, "taker_buy_base": 884189.7, "taker_buy_quote": 178436.4141 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2019, "high": 0.2045, "low": 0.2019, "close": 0.2031, "volume": 2753507.8, "close_time": 1763927999999, "quote_volume": 560412.1074, "trades": 1639, "taker_buy_base": 1584973.0, "taker_buy_quote": 322414.03538 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2031, "high": 0.2038, "low": 0.2026, "close": 0.2034, "volume": 1792137.7, "close_time": 1763931599999, "quote_volume": 364120.52169, "trades": 1309, "taker_buy_base": 1022490.7, "taker_buy_quote": 207755.18198 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2034, "high": 0.2054, "low": 0.2023, "close": 0.2049, "volume": 1937521.6, "close_time": 1763935199999, "quote_volume": 394645.63399, "trades": 1348, "taker_buy_base": 1032094.5, "taker_buy_quote": 210198.70668 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.205, "high": 0.2052, "low": 0.203, "close": 0.2037, "volume": 2098763.3, "close_time": 1763938799999, "quote_volume": 427679.85036, "trades": 1190, "taker_buy_base": 1099594.4, "taker_buy_quote": 224087.52627 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2038, "high": 0.2042, "low": 0.2005, "close": 0.2008, "volume": 2992128.9, "close_time": 1763942399999, "quote_volume": 602729.36146, "trades": 2016, "taker_buy_base": 1476715.0, "taker_buy_quote": 297431.24662 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2008, "high": 0.2026, "low": 0.2, "close": 0.2012, "volume": 11052068.2, "close_time": 1763945999999, "quote_volume": 2213285.83931, "trades": 5303, "taker_buy_base": 3467274.0, "taker_buy_quote": 695108.24102 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2011, "high": 0.2026, "low": 0.2004, "close": 0.2024, "volume": 2209871.8, "close_time": 1763949599999, "quote_volume": 444549.24854, "trades": 1943, "taker_buy_base": 1151083.0, "taker_buy_quote": 231525.71755 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2024, "high": 0.2072, "low": 0.2021, "close": 0.205, "volume": 4723150.3, "close_time": 1763953199999, "quote_volume": 968249.72138, "trades": 3419, "taker_buy_base": 2673073.6, "taker_buy_quote": 547496.95727 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2051, "high": 0.2073, "low": 0.2045, "close": 0.2057, "volume": 2359588.2, "close_time": 1763956799999, "quote_volume": 485103.52963, "trades": 1539, "taker_buy_base": 1087703.5, "taker_buy_quote": 223841.63739 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2057, "high": 0.2065, "low": 0.2013, "close": 0.2028, "volume": 9794607.4, "close_time": 1763960399999, "quote_volume": 1982047.75042, "trades": 3424, "taker_buy_base": 6464292.8, "taker_buy_quote": 1305716.74809 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2028, "high": 0.2077, "low": 0.2025, "close": 0.2061, "volume": 4346230.3, "close_time": 1763963999999, "quote_volume": 894308.02941, "trades": 3782, "taker_buy_base": 2318891.9, "taker_buy_quote": 476876.69046 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2061, "high": 0.2062, "low": 0.2037, "close": 0.2049, "volume": 3297446.6, "close_time": 1763967599999, "quote_volume": 673785.45741, "trades": 2499, "taker_buy_base": 1496248.7, "taker_buy_quote": 305801.14524 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2048, "high": 0.2058, "low": 0.2036, "close": 0.2047, "volume": 1784745.9, "close_time": 1763971199999, "quote_volume": 365398.03526, "trades": 1612, "taker_buy_base": 969094.9, "taker_buy_quote": 198445.43417 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2047, "high": 0.2058, "low": 0.2041, "close": 0.2053, "volume": 3178371.0, "close_time": 1763974799999, "quote_volume": 651228.21542, "trades": 2248, "taker_buy_base": 2014471.4, "taker_buy_quote": 412731.56715 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2053, "high": 0.2053, "low": 0.2005, "close": 0.2009, "volume": 13443316.7, "close_time": 1763978399999, "quote_volume": 2716041.65083, "trades": 3954, "taker_buy_base": 2870806.1, "taker_buy_quote": 579888.55688 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2009, "high": 0.2025, "low": 0.2008, "close": 0.202, "volume": 2546012.8, "close_time": 1763981999999, "quote_volume": 513712.83649, "trades": 1550, "taker_buy_base": 1531314.1, "taker_buy_quote": 308956.99468 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2021, "high": 0.2036, "low": 0.2012, "close": 0.2032, "volume": 1896348.9, "close_time": 1763985599999, "quote_volume": 384263.15813, "trades": 1476, "taker_buy_base": 1093000.5, "taker_buy_quote": 221505.3049 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2032, "high": 0.2034, "low": 0.2012, "close": 0.2018, "volume": 1362033.6, "close_time": 1763989199999, "quote_volume": 275649.42176, "trades": 1313, "taker_buy_base": 611402.0, "taker_buy_quote": 123751.39238 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2019, "high": 0.2049, "low": 0.2016, "close": 0.2029, "volume": 2157391.2, "close_time": 1763992799999, "quote_volume": 439324.75608, "trades": 1800, "taker_buy_base": 1307980.7, "taker_buy_quote": 266570.1349 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2029, "high": 0.2059, "low": 0.2008, "close": 0.2046, "volume": 5653505.8, "close_time": 1763996399999, "quote_volume": 1148960.23651, "trades": 5066, "taker_buy_base": 2628125.3, "taker_buy_quote": 534035.85197 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2047, "high": 0.2076, "low": 0.2035, "close": 0.2067, "volume": 13989955.0, "close_time": 1763999999999, "quote_volume": 2879252.30956, "trades": 4801, "taker_buy_base": 10775267.1, "taker_buy_quote": 2218313.25747 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2067, "high": 0.2102, "low": 0.2066, "close": 0.2092, "volume": 5222724.5, "close_time": 1764003599999, "quote_volume": 1088356.10302, "trades": 4601, "taker_buy_base": 3164746.5, "taker_buy_quote": 659562.26019 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2092, "high": 0.2155, "low": 0.2088, "close": 0.2152, "volume": 6978425.7, "close_time": 1764007199999, "quote_volume": 1479790.87137, "trades": 4578, "taker_buy_base": 3850895.6, "taker_buy_quote": 817097.47472 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2153, "high": 0.2186, "low": 0.2153, "close": 0.2183, "volume": 8465013.9, "close_time": 1764010799999, "quote_volume": 1836005.95388, "trades": 4413, "taker_buy_base": 4737741.0, "taker_buy_quote": 1028163.57324 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2182, "high": 0.2215, "low": 0.2177, "close": 0.219, "volume": 8622870.8, "close_time": 1764014399999, "quote_volume": 1894467.56784, "trades": 5225, "taker_buy_base": 4790948.4, "taker_buy_quote": 1052532.9724 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.219, "high": 0.2216, "low": 0.2189, "close": 0.2204, "volume": 5479760.6, "close_time": 1764017999999, "quote_volume": 1207174.14857, "trades": 3818, "taker_buy_base": 3217661.8, "taker_buy_quote": 708855.89037 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2202, "high": 0.2204, "low": 0.2176, "close": 0.2184, "volume": 2883117.7, "close_time": 1764021599999, "quote_volume": 631426.70317, "trades": 2552, "taker_buy_base": 1190248.4, "taker_buy_quote": 260798.05334 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2183, "high": 0.2199, "low": 0.2165, "close": 0.2175, "volume": 1971920.8, "close_time": 1764025199999, "quote_volume": 429685.15949, "trades": 1499, "taker_buy_base": 782663.9, "taker_buy_quote": 170780.56866 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2175, "high": 0.2183, "low": 0.2167, "close": 0.2175, "volume": 3174615.2, "close_time": 1764028799999, "quote_volume": 690484.42704, "trades": 1727, "taker_buy_base": 2320549.3, "taker_buy_quote": 504741.65211 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2175, "high": 0.2199, "low": 0.217, "close": 0.2196, "volume": 5621153.8, "close_time": 1764032399999, "quote_volume": 1228229.34373, "trades": 5054, "taker_buy_base": 3895259.9, "taker_buy_quote": 851090.01806 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2197, "high": 0.2205, "low": 0.2177, "close": 0.2178, "volume": 3688213.4, "close_time": 1764035999999, "quote_volume": 808960.72496, "trades": 2409, "taker_buy_base": 2068545.0, "taker_buy_quote": 453823.32962 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2178, "high": 0.2185, "low": 0.2157, "close": 0.2175, "volume": 2535296.4, "close_time": 1764039599999, "quote_volume": 550428.82624, "trades": 1702, "taker_buy_base": 1097690.1, "taker_buy_quote": 238438.17583 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2175, "high": 0.2184, "low": 0.2159, "close": 0.2163, "volume": 1384685.6, "close_time": 1764043199999, "quote_volume": 300633.76914, "trades": 1086, "taker_buy_base": 676026.0, "taker_buy_quote": 146957.9779 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2163, "high": 0.2182, "low": 0.216, "close": 0.2179, "volume": 2121392.4, "close_time": 1764046799999, "quote_volume": 460409.96499, "trades": 1539, "taker_buy_base": 1101358.9, "taker_buy_quote": 239066.23986 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2177, "high": 0.2179, "low": 0.2164, "close": 0.2171, "volume": 1153175.0, "close_time": 1764050399999, "quote_volume": 250652.34906, "trades": 993, "taker_buy_base": 546781.1, "taker_buy_quote": 118835.7521 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.217, "high": 0.2171, "low": 0.2144, "close": 0.2155, "volume": 1645683.7, "close_time": 1764053999999, "quote_volume": 354583.33821, "trades": 1398, "taker_buy_base": 827826.3, "taker_buy_quote": 178425.85797 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2155, "high": 0.216, "low": 0.2136, "close": 0.2138, "volume": 2255948.0, "close_time": 1764057599999, "quote_volume": 484070.68703, "trades": 1817, "taker_buy_base": 825115.4, "taker_buy_quote": 177113.75157 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2138, "high": 0.2154, "low": 0.2129, "close": 0.2132, "volume": 2597301.4, "close_time": 1764061199999, "quote_volume": 556481.91052, "trades": 2121, "taker_buy_base": 997743.7, "taker_buy_quote": 213858.01074 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2132, "high": 0.2146, "low": 0.2121, "close": 0.2146, "volume": 1953097.3, "close_time": 1764064799999, "quote_volume": 416559.33852, "trades": 1594, "taker_buy_base": 1050059.2, "taker_buy_quote": 224030.84445 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2135, "close": 0.2141, "volume": 1578696.3, "close_time": 1764068399999, "quote_volume": 338012.17562, "trades": 1184, "taker_buy_base": 701562.5, "taker_buy_quote": 150230.10169 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2141, "high": 0.2141, "low": 0.2127, "close": 0.2129, "volume": 1848305.2, "close_time": 1764071999999, "quote_volume": 394131.2115, "trades": 1232, "taker_buy_base": 880416.9, "taker_buy_quote": 187721.80023 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.213, "high": 0.2156, "low": 0.2123, "close": 0.2147, "volume": 3291799.9, "close_time": 1764075599999, "quote_volume": 704596.62216, "trades": 2098, "taker_buy_base": 1740871.4, "taker_buy_quote": 372652.77576 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2148, "high": 0.2156, "low": 0.212, "close": 0.2125, "volume": 2619933.5, "close_time": 1764079199999, "quote_volume": 560406.9314, "trades": 2047, "taker_buy_base": 1432756.3, "taker_buy_quote": 306563.94279 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2126, "high": 0.2144, "low": 0.2089, "close": 0.2116, "volume": 4760395.3, "close_time": 1764082799999, "quote_volume": 1007480.15549, "trades": 3966, "taker_buy_base": 2460767.8, "taker_buy_quote": 520893.98216 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2115, "high": 0.2138, "low": 0.2094, "close": 0.2122, "volume": 3772266.7, "close_time": 1764086399999, "quote_volume": 797839.16869, "trades": 3105, "taker_buy_base": 2115552.6, "taker_buy_quote": 447389.39597 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2121, "high": 0.2149, "low": 0.2116, "close": 0.2139, "volume": 2236194.0, "close_time": 1764089999999, "quote_volume": 477160.45865, "trades": 2057, "taker_buy_base": 943268.8, "taker_buy_quote": 201274.65745 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2137, "high": 0.2161, "low": 0.2129, "close": 0.2147, "volume": 2560399.3, "close_time": 1764093599999, "quote_volume": 550119.7323, "trades": 2156, "taker_buy_base": 1360225.1, "taker_buy_quote": 292262.46878 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2146, "high": 0.216, "low": 0.2132, "close": 0.2132, "volume": 2084448.7, "close_time": 1764097199999, "quote_volume": 447918.25932, "trades": 1485, "taker_buy_base": 883921.4, "taker_buy_quote": 190151.33989 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2132, "high": 0.2138, "low": 0.2098, "close": 0.213, "volume": 3047002.1, "close_time": 1764100799999, "quote_volume": 644505.40962, "trades": 2596, "taker_buy_base": 1343273.7, "taker_buy_quote": 284062.73064 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.213, "high": 0.215, "low": 0.2124, "close": 0.2142, "volume": 2526109.9, "close_time": 1764104399999, "quote_volume": 539927.0819, "trades": 2245, "taker_buy_base": 1373519.3, "taker_buy_quote": 293612.32975 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2141, "high": 0.2149, "low": 0.2137, "close": 0.2138, "volume": 1066125.0, "close_time": 1764107999999, "quote_volume": 228349.75634, "trades": 1077, "taker_buy_base": 558915.5, "taker_buy_quote": 119722.47377 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2137, "high": 0.2169, "low": 0.2111, "close": 0.2162, "volume": 3741943.6, "close_time": 1764111599999, "quote_volume": 799653.50039, "trades": 2354, "taker_buy_base": 1932195.6, "taker_buy_quote": 413403.73347 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2162, "high": 0.2187, "low": 0.2158, "close": 0.2163, "volume": 2899323.7, "close_time": 1764115199999, "quote_volume": 630744.03318, "trades": 2584, "taker_buy_base": 1884324.1, "taker_buy_quote": 410115.73823 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2163, "high": 0.2174, "low": 0.2158, "close": 0.2159, "volume": 2135301.2, "close_time": 1764118799999, "quote_volume": 462063.64522, "trades": 1581, "taker_buy_base": 1110218.1, "taker_buy_quote": 240280.70041 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.216, "high": 0.2179, "low": 0.215, "close": 0.2165, "volume": 1698881.5, "close_time": 1764122399999, "quote_volume": 367243.69756, "trades": 1345, "taker_buy_base": 1025661.4, "taker_buy_quote": 221824.74782 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2165, "high": 0.2168, "low": 0.2155, "close": 0.2158, "volume": 1311306.9, "close_time": 1764125999999, "quote_volume": 283323.27746, "trades": 866, "taker_buy_base": 749003.4, "taker_buy_quote": 161871.6011 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2158, "high": 0.2164, "low": 0.2134, "close": 0.2135, "volume": 1862562.3, "close_time": 1764129599999, "quote_volume": 399682.48318, "trades": 1133, "taker_buy_base": 686692.7, "taker_buy_quote": 147450.09093 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2136, "high": 0.214, "low": 0.213, "close": 0.2132, "volume": 799681.1, "close_time": 1764133199999, "quote_volume": 170840.31345, "trades": 698, "taker_buy_base": 408096.9, "taker_buy_quote": 87199.65984 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2132, "high": 0.2148, "low": 0.213, "close": 0.2143, "volume": 1516074.6, "close_time": 1764136799999, "quote_volume": 324637.29854, "trades": 1091, "taker_buy_base": 940709.3, "taker_buy_quote": 201428.04347 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2143, "high": 0.2152, "low": 0.2131, "close": 0.2149, "volume": 1589610.2, "close_time": 1764140399999, "quote_volume": 340019.79609, "trades": 1155, "taker_buy_base": 715824.8, "taker_buy_quote": 153131.23539 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2148, "high": 0.2151, "low": 0.2142, "close": 0.215, "volume": 1196860.5, "close_time": 1764143999999, "quote_volume": 256962.17264, "trades": 899, "taker_buy_base": 698313.9, "taker_buy_quote": 149940.59402 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2149, "high": 0.2151, "low": 0.2125, "close": 0.2125, "volume": 1766233.4, "close_time": 1764147599999, "quote_volume": 377135.4485, "trades": 1209, "taker_buy_base": 682202.1, "taker_buy_quote": 145688.27348 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2109, "close": 0.2112, "volume": 2333129.1, "close_time": 1764151199999, "quote_volume": 494247.35416, "trades": 1514, "taker_buy_base": 1043970.1, "taker_buy_quote": 221057.99854 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2113, "high": 0.2121, "low": 0.2109, "close": 0.2116, "volume": 1169154.0, "close_time": 1764154799999, "quote_volume": 247289.07477, "trades": 886, "taker_buy_base": 495603.6, "taker_buy_quote": 104843.31472 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2116, "high": 0.212, "low": 0.2108, "close": 0.2112, "volume": 957811.8, "close_time": 1764158399999, "quote_volume": 202498.20044, "trades": 757, "taker_buy_base": 375032.5, "taker_buy_quote": 79330.4943 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2112, "high": 0.2116, "low": 0.2094, "close": 0.211, "volume": 2287689.3, "close_time": 1764161999999, "quote_volume": 481241.96066, "trades": 1729, "taker_buy_base": 999125.1, "taker_buy_quote": 210205.08076 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2109, "high": 0.2127, "low": 0.2109, "close": 0.2126, "volume": 2792753.5, "close_time": 1764165599999, "quote_volume": 591615.48915, "trades": 1508, "taker_buy_base": 1704487.0, "taker_buy_quote": 361128.84405 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2126, "high": 0.2128, "low": 0.2093, "close": 0.2096, "volume": 7041120.8, "close_time": 1764169199999, "quote_volume": 1488273.42068, "trades": 4071, "taker_buy_base": 4303661.6, "taker_buy_quote": 909802.32059 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2096, "high": 0.2112, "low": 0.2087, "close": 0.2096, "volume": 5354111.7, "close_time": 1764172799999, "quote_volume": 1125242.48261, "trades": 3565, "taker_buy_base": 2763697.2, "taker_buy_quote": 580855.08179 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2097, "high": 0.2129, "low": 0.2097, "close": 0.2122, "volume": 3468533.7, "close_time": 1764176399999, "quote_volume": 733125.35884, "trades": 2160, "taker_buy_base": 1631074.1, "taker_buy_quote": 344692.40986 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2123, "high": 0.2204, "low": 0.212, "close": 0.2201, "volume": 6033117.4, "close_time": 1764179999999, "quote_volume": 1308633.53143, "trades": 4155, "taker_buy_base": 3206280.8, "taker_buy_quote": 695031.06312 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2201, "high": 0.223, "low": 0.2196, "close": 0.2206, "volume": 7698683.7, "close_time": 1764183599999, "quote_volume": 1700750.45443, "trades": 4471, "taker_buy_base": 3850234.1, "taker_buy_quote": 850668.97297 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2187, "close": 0.22, "volume": 3755059.3, "close_time": 1764187199999, "quote_volume": 824063.23987, "trades": 2550, "taker_buy_base": 1544753.1, "taker_buy_quote": 339113.26275 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.22, "high": 0.2201, "low": 0.2175, "close": 0.2184, "volume": 1620947.0, "close_time": 1764190799999, "quote_volume": 354647.12818, "trades": 1542, "taker_buy_base": 866315.5, "taker_buy_quote": 189549.15556 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2185, "high": 0.2203, "low": 0.2177, "close": 0.2193, "volume": 2665902.5, "close_time": 1764194399999, "quote_volume": 584375.53702, "trades": 1685, "taker_buy_base": 1534036.3, "taker_buy_quote": 336328.60751 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2193, "high": 0.2197, "low": 0.2178, "close": 0.2182, "volume": 1358658.9, "close_time": 1764197999999, "quote_volume": 296957.57124, "trades": 1180, "taker_buy_base": 715584.1, "taker_buy_quote": 156391.15548 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2182, "high": 0.2189, "low": 0.2175, "close": 0.2187, "volume": 1525493.9, "close_time": 1764201599999, "quote_volume": 332879.86252, "trades": 1115, "taker_buy_base": 939580.5, "taker_buy_quote": 205062.80303 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2186, "high": 0.2192, "low": 0.217, "close": 0.2181, "volume": 3565098.4, "close_time": 1764205199999, "quote_volume": 776866.25888, "trades": 2064, "taker_buy_base": 1608267.7, "taker_buy_quote": 350477.87673 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.218, "high": 0.2196, "low": 0.2173, "close": 0.2194, "volume": 2457393.5, "close_time": 1764208799999, "quote_volume": 536398.872, "trades": 1601, "taker_buy_base": 1019208.0, "taker_buy_quote": 222750.9914 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2193, "high": 0.2204, "low": 0.2182, "close": 0.2183, "volume": 2690038.1, "close_time": 1764212399999, "quote_volume": 590061.60444, "trades": 1841, "taker_buy_base": 1324835.9, "taker_buy_quote": 290626.43079 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2182, "high": 0.2192, "low": 0.217, "close": 0.2172, "volume": 1964721.3, "close_time": 1764215999999, "quote_volume": 428282.01254, "trades": 1333, "taker_buy_base": 888168.5, "taker_buy_quote": 193663.07547 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2172, "high": 0.2189, "low": 0.2172, "close": 0.2178, "volume": 1106170.7, "close_time": 1764219599999, "quote_volume": 241282.72911, "trades": 939, "taker_buy_base": 572457.6, "taker_buy_quote": 124928.95612 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2177, "high": 0.2182, "low": 0.2161, "close": 0.2167, "volume": 1431320.9, "close_time": 1764223199999, "quote_volume": 310667.96455, "trades": 1112, "taker_buy_base": 726315.2, "taker_buy_quote": 157792.08252 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2167, "high": 0.2182, "low": 0.2166, "close": 0.2177, "volume": 881252.2, "close_time": 1764226799999, "quote_volume": 191660.27935, "trades": 686, "taker_buy_base": 536848.1, "taker_buy_quote": 116749.28606 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2177, "high": 0.2185, "low": 0.2174, "close": 0.2182, "volume": 530477.1, "close_time": 1764230399999, "quote_volume": 115641.48183, "trades": 693, "taker_buy_base": 264541.0, "taker_buy_quote": 57665.98042 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2182, "high": 0.2189, "low": 0.2167, "close": 0.2187, "volume": 1248364.5, "close_time": 1764233999999, "quote_volume": 271806.75358, "trades": 991, "taker_buy_base": 679518.0, "taker_buy_quote": 147989.70854 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2188, "high": 0.2199, "low": 0.2178, "close": 0.2181, "volume": 1013445.0, "close_time": 1764237599999, "quote_volume": 221762.36962, "trades": 904, "taker_buy_base": 502227.8, "taker_buy_quote": 109915.43441 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2181, "high": 0.2196, "low": 0.2178, "close": 0.2193, "volume": 1413766.6, "close_time": 1764241199999, "quote_volume": 309132.07022, "trades": 942, "taker_buy_base": 821813.6, "taker_buy_quote": 179737.76712 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2193, "high": 0.2197, "low": 0.218, "close": 0.2181, "volume": 1188017.9, "close_time": 1764244799999, "quote_volume": 259994.16896, "trades": 754, "taker_buy_base": 576942.2, "taker_buy_quote": 126268.26542 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2182, "high": 0.2186, "low": 0.2173, "close": 0.2176, "volume": 1720367.3, "close_time": 1764248399999, "quote_volume": 374980.46661, "trades": 905, "taker_buy_base": 705550.0, "taker_buy_quote": 153798.10366 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2175, "high": 0.2192, "low": 0.2175, "close": 0.2186, "volume": 2215301.0, "close_time": 1764251999999, "quote_volume": 483492.05855, "trades": 1249, "taker_buy_base": 1109145.1, "taker_buy_quote": 242102.26195 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2187, "high": 0.2195, "low": 0.2178, "close": 0.2194, "volume": 2060668.7, "close_time": 1764255599999, "quote_volume": 450591.79141, "trades": 1379, "taker_buy_base": 891426.0, "taker_buy_quote": 194924.33343 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2193, "high": 0.2216, "low": 0.2183, "close": 0.2213, "volume": 3208553.7, "close_time": 1764259199999, "quote_volume": 705639.99239, "trades": 1922, "taker_buy_base": 1528807.1, "taker_buy_quote": 336366.00655 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2213, "high": 0.2233, "low": 0.2202, "close": 0.2224, "volume": 5243671.6, "close_time": 1764262799999, "quote_volume": 1164388.48558, "trades": 2331, "taker_buy_base": 3041646.6, "taker_buy_quote": 675563.75556 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2223, "high": 0.2236, "low": 0.2215, "close": 0.2222, "volume": 2903283.7, "close_time": 1764266399999, "quote_volume": 646184.23756, "trades": 1640, "taker_buy_base": 1560621.6, "taker_buy_quote": 347288.83773 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2221, "high": 0.2243, "low": 0.222, "close": 0.2238, "volume": 2454161.8, "close_time": 1764269999999, "quote_volume": 547243.46701, "trades": 1271, "taker_buy_base": 1361764.3, "taker_buy_quote": 303631.78236 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2238, "high": 0.2241, "low": 0.2229, "close": 0.2238, "volume": 1685333.3, "close_time": 1764273599999, "quote_volume": 377033.22204, "trades": 922, "taker_buy_base": 870159.0, "taker_buy_quote": 194761.1375 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2238, "high": 0.2242, "low": 0.2233, "close": 0.2239, "volume": 1404022.7, "close_time": 1764277199999, "quote_volume": 314028.27092, "trades": 923, "taker_buy_base": 698758.1, "taker_buy_quote": 156210.54679 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2239, "high": 0.2251, "low": 0.2232, "close": 0.2232, "volume": 1228682.4, "close_time": 1764280799999, "quote_volume": 275365.2404, "trades": 988, "taker_buy_base": 436679.3, "taker_buy_quote": 97890.31952 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2232, "high": 0.2235, "low": 0.2207, "close": 0.2216, "volume": 1901713.7, "close_time": 1764284399999, "quote_volume": 422832.73834, "trades": 1317, "taker_buy_base": 893248.4, "taker_buy_quote": 198633.19611 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2216, "high": 0.2221, "low": 0.22, "close": 0.2206, "volume": 1930206.6, "close_time": 1764287999999, "quote_volume": 426424.54887, "trades": 1300, "taker_buy_base": 816297.7, "taker_buy_quote": 180422.56777 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2206, "high": 0.2215, "low": 0.2202, "close": 0.2205, "volume": 882396.3, "close_time": 1764291599999, "quote_volume": 194776.72011, "trades": 885, "taker_buy_base": 353590.3, "taker_buy_quote": 78063.2014 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2205, "high": 0.2208, "low": 0.218, "close": 0.2182, "volume": 1848075.2, "close_time": 1764295199999, "quote_volume": 405231.42893, "trades": 1501, "taker_buy_base": 789691.5, "taker_buy_quote": 173052.8852 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2182, "high": 0.2189, "low": 0.2173, "close": 0.2185, "volume": 1793560.0, "close_time": 1764298799999, "quote_volume": 390891.46977, "trades": 1394, "taker_buy_base": 1003852.2, "taker_buy_quote": 218831.47636 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2185, "high": 0.2191, "low": 0.2182, "close": 0.2184, "volume": 849888.0, "close_time": 1764302399999, "quote_volume": 185693.02532, "trades": 770, "taker_buy_base": 333294.7, "taker_buy_quote": 72833.49734 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2184, "high": 0.2195, "low": 0.218, "close": 0.218, "volume": 912339.4, "close_time": 1764305999999, "quote_volume": 199470.80117, "trades": 826, "taker_buy_base": 443887.2, "taker_buy_quote": 97081.89091 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.218, "high": 0.2192, "low": 0.2176, "close": 0.2189, "volume": 1322638.6, "close_time": 1764309599999, "quote_volume": 288879.31781, "trades": 1020, "taker_buy_base": 597671.0, "taker_buy_quote": 130519.98784 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2188, "high": 0.2188, "low": 0.217, "close": 0.2174, "volume": 843821.5, "close_time": 1764313199999, "quote_volume": 183717.048, "trades": 872, "taker_buy_base": 446234.3, "taker_buy_quote": 97139.88004 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2174, "high": 0.2185, "low": 0.2173, "close": 0.2174, "volume": 835737.4, "close_time": 1764316799999, "quote_volume": 182148.69183, "trades": 832, "taker_buy_base": 388047.5, "taker_buy_quote": 84565.66965 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2174, "high": 0.2243, "low": 0.2172, "close": 0.2241, "volume": 5117623.7, "close_time": 1764320399999, "quote_volume": 1133940.83105, "trades": 3783, "taker_buy_base": 2523049.4, "taker_buy_quote": 559514.15452 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2242, "high": 0.2243, "low": 0.2215, "close": 0.2218, "volume": 2345583.1, "close_time": 1764323999999, "quote_volume": 522701.43532, "trades": 1829, "taker_buy_base": 1116959.5, "taker_buy_quote": 248842.3035 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2217, "high": 0.2224, "low": 0.2212, "close": 0.2219, "volume": 950232.7, "close_time": 1764327599999, "quote_volume": 210633.27511, "trades": 1016, "taker_buy_base": 492022.5, "taker_buy_quote": 109061.49419 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2219, "high": 0.222, "low": 0.2183, "close": 0.219, "volume": 2891606.3, "close_time": 1764331199999, "quote_volume": 634511.71076, "trades": 2347, "taker_buy_base": 1311893.2, "taker_buy_quote": 287843.85887 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2189, "high": 0.2199, "low": 0.2187, "close": 0.2193, "volume": 939962.1, "close_time": 1764334799999, "quote_volume": 206178.52541, "trades": 1114, "taker_buy_base": 521461.2, "taker_buy_quote": 114396.62729 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2193, "high": 0.2231, "low": 0.2182, "close": 0.2221, "volume": 2637406.7, "close_time": 1764338399999, "quote_volume": 581864.21747, "trades": 2301, "taker_buy_base": 1411651.1, "taker_buy_quote": 311766.10929 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2221, "high": 0.2239, "low": 0.2204, "close": 0.2215, "volume": 3688600.6, "close_time": 1764341999999, "quote_volume": 820144.26305, "trades": 2812, "taker_buy_base": 1802478.0, "taker_buy_quote": 400976.62997 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2216, "high": 0.2251, "low": 0.2212, "close": 0.223, "volume": 4268226.9, "close_time": 1764345599999, "quote_volume": 954631.32753, "trades": 3318, "taker_buy_base": 2176726.2, "taker_buy_quote": 486829.5172 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.223, "high": 0.2231, "low": 0.2185, "close": 0.2188, "volume": 3026250.9, "close_time": 1764349199999, "quote_volume": 667785.763, "trades": 2733, "taker_buy_base": 1609445.5, "taker_buy_quote": 355060.56358 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2189, "high": 0.2192, "low": 0.2154, "close": 0.2163, "volume": 5308385.1, "close_time": 1764352799999, "quote_volume": 1151187.22339, "trades": 3583, "taker_buy_base": 2273190.5, "taker_buy_quote": 492903.14487 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2163, "high": 0.2172, "low": 0.2146, "close": 0.2163, "volume": 3111137.6, "close_time": 1764356399999, "quote_volume": 671522.26731, "trades": 2390, "taker_buy_base": 1724985.4, "taker_buy_quote": 372504.51521 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2163, "high": 0.2189, "low": 0.2161, "close": 0.2181, "volume": 1436856.4, "close_time": 1764359999999, "quote_volume": 312594.11493, "trades": 1204, "taker_buy_base": 783380.2, "taker_buy_quote": 170393.7435 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2161, "close": 0.2174, "volume": 1523313.5, "close_time": 1764363599999, "quote_volume": 330566.36953, "trades": 1236, "taker_buy_base": 871470.5, "taker_buy_quote": 189144.95899 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2174, "high": 0.2176, "low": 0.2153, "close": 0.2154, "volume": 1164276.4, "close_time": 1764367199999, "quote_volume": 252196.68742, "trades": 944, "taker_buy_base": 575175.1, "taker_buy_quote": 124652.42142 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2153, "high": 0.2175, "low": 0.2148, "close": 0.2171, "volume": 2045255.3, "close_time": 1764370799999, "quote_volume": 441306.77056, "trades": 1350, "taker_buy_base": 1040734.4, "taker_buy_quote": 224721.45622 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2172, "high": 0.2179, "low": 0.2166, "close": 0.2167, "volume": 707661.4, "close_time": 1764374399999, "quote_volume": 153645.30859, "trades": 598, "taker_buy_base": 205337.3, "taker_buy_quote": 44588.97549 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2167, "high": 0.2175, "low": 0.2165, "close": 0.2174, "volume": 631984.0, "close_time": 1764377999999, "quote_volume": 137202.0781, "trades": 730, "taker_buy_base": 278606.2, "taker_buy_quote": 60477.23448 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2174, "high": 0.2203, "low": 0.2174, "close": 0.2179, "volume": 2389124.2, "close_time": 1764381599999, "quote_volume": 523237.66685, "trades": 1481, "taker_buy_base": 1658893.7, "taker_buy_quote": 363667.68105 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2179, "high": 0.218, "low": 0.2164, "close": 0.2175, "volume": 1064351.9, "close_time": 1764385199999, "quote_volume": 231195.50182, "trades": 990, "taker_buy_base": 539275.0, "taker_buy_quote": 117110.60585 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2176, "high": 0.2185, "low": 0.2172, "close": 0.2175, "volume": 616551.1, "close_time": 1764388799999, "quote_volume": 134311.87425, "trades": 572, "taker_buy_base": 296306.6, "taker_buy_quote": 64567.90767 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2174, "high": 0.2187, "low": 0.2166, "close": 0.2186, "volume": 975067.1, "close_time": 1764392399999, "quote_volume": 211939.16086, "trades": 707, "taker_buy_base": 572575.1, "taker_buy_quote": 124490.3669 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2186, "high": 0.2186, "low": 0.2174, "close": 0.2174, "volume": 800302.5, "close_time": 1764395999999, "quote_volume": 174411.20119, "trades": 626, "taker_buy_base": 349063.3, "taker_buy_quote": 76068.58339 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2175, "high": 0.2179, "low": 0.2149, "close": 0.2158, "volume": 2090967.0, "close_time": 1764399599999, "quote_volume": 451987.67191, "trades": 1669, "taker_buy_base": 692856.8, "taker_buy_quote": 149756.31799 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2158, "high": 0.2168, "low": 0.2153, "close": 0.2156, "volume": 828551.2, "close_time": 1764403199999, "quote_volume": 178771.99484, "trades": 707, "taker_buy_base": 369974.4, "taker_buy_quote": 79856.06118 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2156, "high": 0.2161, "low": 0.2146, "close": 0.2149, "volume": 986830.3, "close_time": 1764406799999, "quote_volume": 212410.55504, "trades": 837, "taker_buy_base": 614880.3, "taker_buy_quote": 132384.00849 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2148, "high": 0.2154, "low": 0.2146, "close": 0.215, "volume": 850797.1, "close_time": 1764410399999, "quote_volume": 182848.82413, "trades": 656, "taker_buy_base": 367203.2, "taker_buy_quote": 78913.33907 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.215, "high": 0.2162, "low": 0.2137, "close": 0.2156, "volume": 2924893.6, "close_time": 1764413999999, "quote_volume": 629370.32405, "trades": 1649, "taker_buy_base": 1147018.3, "taker_buy_quote": 246908.06921 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2156, "high": 0.2166, "low": 0.2154, "close": 0.2165, "volume": 1120095.0, "close_time": 1764417599999, "quote_volume": 241921.58665, "trades": 815, "taker_buy_base": 488217.9, "taker_buy_quote": 105429.60778 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2165, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 1032152.5, "close_time": 1764421199999, "quote_volume": 222705.44695, "trades": 939, "taker_buy_base": 431914.4, "taker_buy_quote": 93232.72862 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.215, "high": 0.2155, "low": 0.2146, "close": 0.2149, "volume": 730494.8, "close_time": 1764424799999, "quote_volume": 157060.8863, "trades": 711, "taker_buy_base": 457058.5, "taker_buy_quote": 98275.14348 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.215, "high": 0.2153, "low": 0.214, "close": 0.2148, "volume": 1161899.8, "close_time": 1764428399999, "quote_volume": 249166.25254, "trades": 836, "taker_buy_base": 513914.5, "taker_buy_quote": 110198.68967 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2147, "high": 0.2173, "low": 0.2147, "close": 0.2162, "volume": 2173661.4, "close_time": 1764431999999, "quote_volume": 469698.34582, "trades": 1437, "taker_buy_base": 1353437.3, "taker_buy_quote": 292460.96062 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2162, "high": 0.2164, "low": 0.2149, "close": 0.2152, "volume": 1058913.6, "close_time": 1764435599999, "quote_volume": 228216.65755, "trades": 829, "taker_buy_base": 413906.7, "taker_buy_quote": 89182.88262 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2152, "high": 0.2155, "low": 0.213, "close": 0.2134, "volume": 2641478.0, "close_time": 1764439199999, "quote_volume": 565382.81965, "trades": 1688, "taker_buy_base": 1225717.2, "taker_buy_quote": 262382.27292 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2134, "high": 0.2142, "low": 0.2119, "close": 0.2138, "volume": 2204122.0, "close_time": 1764442799999, "quote_volume": 469650.46648, "trades": 1802, "taker_buy_base": 1164292.5, "taker_buy_quote": 248189.39784 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2138, "high": 0.2143, "low": 0.213, "close": 0.2132, "volume": 477650.9, "close_time": 1764446399999, "quote_volume": 102045.92909, "trades": 555, "taker_buy_base": 234824.5, "taker_buy_quote": 50167.08879 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2131, "high": 0.2144, "low": 0.2125, "close": 0.2142, "volume": 820635.9, "close_time": 1764449999999, "quote_volume": 174878.27485, "trades": 798, "taker_buy_base": 455441.0, "taker_buy_quote": 97095.87407 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2143, "high": 0.2145, "low": 0.2133, "close": 0.2142, "volume": 725593.3, "close_time": 1764453599999, "quote_volume": 155241.95328, "trades": 514, "taker_buy_base": 263789.2, "taker_buy_quote": 56455.91166 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2141, "high": 0.2141, "low": 0.2133, "close": 0.2136, "volume": 467001.0, "close_time": 1764457199999, "quote_volume": 99842.3082, "trades": 430, "taker_buy_base": 243144.8, "taker_buy_quote": 51985.00914 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2136, "high": 0.2149, "low": 0.2134, "close": 0.2143, "volume": 527829.0, "close_time": 1764460799999, "quote_volume": 113080.50181, "trades": 583, "taker_buy_base": 275153.6, "taker_buy_quote": 58924.09527 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2143, "high": 0.2153, "low": 0.2142, "close": 0.2148, "volume": 927271.4, "close_time": 1764464399999, "quote_volume": 199303.1548, "trades": 529, "taker_buy_base": 307910.6, "taker_buy_quote": 66172.97506 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2148, "high": 0.2163, "low": 0.2147, "close": 0.216, "volume": 813529.6, "close_time": 1764467999999, "quote_volume": 175485.83696, "trades": 705, "taker_buy_base": 314505.9, "taker_buy_quote": 67855.30782 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.216, "high": 0.2172, "low": 0.216, "close": 0.2161, "volume": 749818.5, "close_time": 1764471599999, "quote_volume": 162413.96498, "trades": 734, "taker_buy_base": 365696.9, "taker_buy_quote": 79215.21889 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2161, "high": 0.217, "low": 0.2139, "close": 0.217, "volume": 3283883.3, "close_time": 1764475199999, "quote_volume": 706764.10624, "trades": 2364, "taker_buy_base": 1421474.9, "taker_buy_quote": 305942.2837 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2171, "high": 0.2174, "low": 0.2155, "close": 0.216, "volume": 1484663.6, "close_time": 1764478799999, "quote_volume": 321579.71687, "trades": 879, "taker_buy_base": 590776.9, "taker_buy_quote": 127969.11714 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.216, "high": 0.2161, "low": 0.2149, "close": 0.2152, "volume": 1090818.2, "close_time": 1764482399999, "quote_volume": 235022.48595, "trades": 844, "taker_buy_base": 506481.2, "taker_buy_quote": 109125.03673 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2151, "high": 0.2172, "low": 0.2148, "close": 0.2162, "volume": 717097.3, "close_time": 1764485999999, "quote_volume": 155161.9761, "trades": 730, "taker_buy_base": 388376.3, "taker_buy_quote": 84041.78558 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2161, "high": 0.2169, "low": 0.2157, "close": 0.2165, "volume": 817656.8, "close_time": 1764489599999, "quote_volume": 176844.21966, "trades": 746, "taker_buy_base": 434808.5, "taker_buy_quote": 94039.39691 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2165, "high": 0.218, "low": 0.2159, "close": 0.2167, "volume": 1148087.9, "close_time": 1764493199999, "quote_volume": 248997.61356, "trades": 1173, "taker_buy_base": 579241.0, "taker_buy_quote": 125653.78253 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2168, "high": 0.2177, "low": 0.2163, "close": 0.2172, "volume": 918878.1, "close_time": 1764496799999, "quote_volume": 199302.33167, "trades": 874, "taker_buy_base": 467267.1, "taker_buy_quote": 101379.18923 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2172, "high": 0.2176, "low": 0.2166, "close": 0.2172, "volume": 908012.0, "close_time": 1764500399999, "quote_volume": 197137.81306, "trades": 852, "taker_buy_base": 402329.4, "taker_buy_quote": 87338.17266 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2173, "high": 0.218, "low": 0.2159, "close": 0.2161, "volume": 1519110.1, "close_time": 1764503999999, "quote_volume": 329435.76717, "trades": 1164, "taker_buy_base": 823263.0, "taker_buy_quote": 178558.36154 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2161, "high": 0.2187, "low": 0.2153, "close": 0.2179, "volume": 1590797.1, "close_time": 1764507599999, "quote_volume": 345448.23128, "trades": 1463, "taker_buy_base": 892958.6, "taker_buy_quote": 193874.6713 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2179, "high": 0.2203, "low": 0.2178, "close": 0.2202, "volume": 2799463.3, "close_time": 1764511199999, "quote_volume": 613999.45411, "trades": 2121, "taker_buy_base": 1510770.0, "taker_buy_quote": 331431.38925 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2203, "high": 0.2205, "low": 0.2174, "close": 0.2181, "volume": 1484250.2, "close_time": 1764514799999, "quote_volume": 324713.84478, "trades": 1218, "taker_buy_base": 646206.0, "taker_buy_quote": 141413.43707 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2131, "close": 0.2139, "volume": 10337273.8, "close_time": 1764518399999, "quote_volume": 2221567.60184, "trades": 4502, "taker_buy_base": 3899807.0, "taker_buy_quote": 836688.34564 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.214, "high": 0.2172, "low": 0.2139, "close": 0.2163, "volume": 2643038.6, "close_time": 1764521999999, "quote_volume": 571247.51806, "trades": 1997, "taker_buy_base": 1384922.1, "taker_buy_quote": 299241.06624 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2163, "high": 0.2165, "low": 0.2143, "close": 0.2161, "volume": 2240602.6, "close_time": 1764525599999, "quote_volume": 482425.09511, "trades": 1686, "taker_buy_base": 1025031.9, "taker_buy_quote": 220613.02725 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2162, "high": 0.2163, "low": 0.2149, "close": 0.2157, "volume": 1240726.4, "close_time": 1764529199999, "quote_volume": 267604.65464, "trades": 969, "taker_buy_base": 553165.4, "taker_buy_quote": 119345.7728 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2156, "high": 0.2159, "low": 0.2144, "close": 0.2148, "volume": 1133925.4, "close_time": 1764532799999, "quote_volume": 243887.3452, "trades": 830, "taker_buy_base": 448484.2, "taker_buy_quote": 96462.60428 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2148, "high": 0.2161, "low": 0.2137, "close": 0.2145, "volume": 750481.6, "close_time": 1764536399999, "quote_volume": 161335.65339, "trades": 824, "taker_buy_base": 273561.8, "taker_buy_quote": 58805.1928 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2144, "high": 0.2148, "low": 0.2132, "close": 0.2137, "volume": 1024857.7, "close_time": 1764539999999, "quote_volume": 219264.14451, "trades": 970, "taker_buy_base": 591637.3, "taker_buy_quote": 126637.87678 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2138, "high": 0.2158, "low": 0.2138, "close": 0.2154, "volume": 1120202.7, "close_time": 1764543599999, "quote_volume": 240771.31697, "trades": 936, "taker_buy_base": 632335.1, "taker_buy_quote": 135869.73625 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2153, "high": 0.2155, "low": 0.2102, "close": 0.2106, "volume": 2625137.7, "close_time": 1764547199999, "quote_volume": 556923.75722, "trades": 2141, "taker_buy_base": 1269896.4, "taker_buy_quote": 269400.61733 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2106, "high": 0.2115, "low": 0.1963, "close": 0.1965, "volume": 23111771.9, "close_time": 1764550799999, "quote_volume": 4695117.92613, "trades": 16254, "taker_buy_base": 10739358.4, "taker_buy_quote": 2182470.74035 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1964, "high": 0.1994, "low": 0.196, "close": 0.1971, "volume": 6028755.8, "close_time": 1764554399999, "quote_volume": 1192999.49111, "trades": 5904, "taker_buy_base": 3307927.7, "taker_buy_quote": 654467.5988 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1972, "high": 0.1989, "low": 0.1965, "close": 0.197, "volume": 4831455.0, "close_time": 1764557999999, "quote_volume": 954946.26381, "trades": 3069, "taker_buy_base": 2645955.8, "taker_buy_quote": 523240.43993 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.197, "high": 0.197, "low": 0.1944, "close": 0.1949, "volume": 5300617.4, "close_time": 1764561599999, "quote_volume": 1036342.3604, "trades": 2851, "taker_buy_base": 2076411.0, "taker_buy_quote": 406067.39464 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1949, "high": 0.1955, "low": 0.1934, "close": 0.1951, "volume": 2629336.7, "close_time": 1764565199999, "quote_volume": 511484.73364, "trades": 2118, "taker_buy_base": 1375074.6, "taker_buy_quote": 267520.66453 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.195, "high": 0.1961, "low": 0.1946, "close": 0.1953, "volume": 2030748.8, "close_time": 1764568799999, "quote_volume": 396704.29975, "trades": 1525, "taker_buy_base": 1190550.5, "taker_buy_quote": 232580.50888 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1953, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 1941631.8, "close_time": 1764572399999, "quote_volume": 380309.93909, "trades": 1479, "taker_buy_base": 1085887.9, "taker_buy_quote": 212708.28291 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1959, "high": 0.1983, "low": 0.1956, "close": 0.1981, "volume": 3425741.6, "close_time": 1764575999999, "quote_volume": 675315.69616, "trades": 2268, "taker_buy_base": 2182420.8, "taker_buy_quote": 430186.16743 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1982, "high": 0.1987, "low": 0.1963, "close": 0.1967, "volume": 2559470.6, "close_time": 1764579599999, "quote_volume": 504846.98085, "trades": 1920, "taker_buy_base": 1068936.0, "taker_buy_quote": 210802.00033 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1966, "high": 0.1972, "low": 0.1951, "close": 0.1954, "volume": 4024265.6, "close_time": 1764583199999, "quote_volume": 788649.04683, "trades": 2412, "taker_buy_base": 2111879.5, "taker_buy_quote": 413880.75262 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1954, "high": 0.1962, "low": 0.1954, "close": 0.1956, "volume": 1204001.0, "close_time": 1764586799999, "quote_volume": 235682.91558, "trades": 816, "taker_buy_base": 604920.1, "taker_buy_quote": 118401.10506 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1937, "close": 0.194, "volume": 1853660.5, "close_time": 1764590399999, "quote_volume": 360263.35346, "trades": 1322, "taker_buy_base": 895641.9, "taker_buy_quote": 174031.33837 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1939, "high": 0.1941, "low": 0.1906, "close": 0.1932, "volume": 4387807.9, "close_time": 1764593999999, "quote_volume": 845824.94998, "trades": 2914, "taker_buy_base": 1904808.6, "taker_buy_quote": 367073.30041 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1931, "high": 0.1948, "low": 0.1914, "close": 0.1921, "volume": 2995418.9, "close_time": 1764597599999, "quote_volume": 577858.94677, "trades": 2134, "taker_buy_base": 1569298.2, "taker_buy_quote": 302831.68474 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.192, "high": 0.1948, "low": 0.1916, "close": 0.1926, "volume": 5129516.2, "close_time": 1764601199999, "quote_volume": 989262.38298, "trades": 3267, "taker_buy_base": 2600084.5, "taker_buy_quote": 501671.60704 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1926, "high": 0.1929, "low": 0.1873, "close": 0.1907, "volume": 8023498.6, "close_time": 1764604799999, "quote_volume": 1522670.32083, "trades": 6208, "taker_buy_base": 3882686.9, "taker_buy_quote": 736494.59185 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1907, "high": 0.1908, "low": 0.1883, "close": 0.1886, "volume": 4110043.3, "close_time": 1764608399999, "quote_volume": 778779.15498, "trades": 3080, "taker_buy_base": 2119591.9, "taker_buy_quote": 401629.95863 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1887, "high": 0.1895, "low": 0.1863, "close": 0.1867, "volume": 4242786.0, "close_time": 1764611999999, "quote_volume": 797402.31965, "trades": 2981, "taker_buy_base": 2130841.5, "taker_buy_quote": 400451.86663 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1867, "high": 0.1891, "low": 0.1867, "close": 0.1885, "volume": 3711871.9, "close_time": 1764615599999, "quote_volume": 697759.27402, "trades": 2602, "taker_buy_base": 2227704.8, "taker_buy_quote": 418806.19565 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1885, "high": 0.1886, "low": 0.187, "close": 0.1878, "volume": 3522056.8, "close_time": 1764619199999, "quote_volume": 660933.00896, "trades": 2149, "taker_buy_base": 1768459.3, "taker_buy_quote": 331857.46952 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1879, "high": 0.1909, "low": 0.1879, "close": 0.1904, "volume": 3533172.4, "close_time": 1764622799999, "quote_volume": 671311.20401, "trades": 2259, "taker_buy_base": 1867863.1, "taker_buy_quote": 354924.24523 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1904, "high": 0.1938, "low": 0.1904, "close": 0.1925, "volume": 3580778.3, "close_time": 1764626399999, "quote_volume": 689086.23361, "trades": 2300, "taker_buy_base": 2004006.1, "taker_buy_quote": 385573.27301 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1927, "high": 0.1943, "low": 0.1926, "close": 0.1932, "volume": 1833724.8, "close_time": 1764629999999, "quote_volume": 354944.82872, "trades": 1220, "taker_buy_base": 921286.8, "taker_buy_quote": 178377.2409 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1931, "high": 0.195, "low": 0.1929, "close": 0.1938, "volume": 844899.7, "close_time": 1764633599999, "quote_volume": 163890.58093, "trades": 874, "taker_buy_base": 406384.2, "taker_buy_quote": 78831.7269 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1937, "high": 0.1948, "low": 0.1934, "close": 0.1939, "volume": 1167261.3, "close_time": 1764637199999, "quote_volume": 226611.32326, "trades": 1098, "taker_buy_base": 700618.2, "taker_buy_quote": 136002.14915 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1939, "high": 0.1968, "low": 0.1932, "close": 0.1934, "volume": 2485199.2, "close_time": 1764640799999, "quote_volume": 483985.00552, "trades": 1755, "taker_buy_base": 1384059.1, "taker_buy_quote": 269602.47143 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1933, "high": 0.1942, "low": 0.1924, "close": 0.1926, "volume": 1497034.5, "close_time": 1764644399999, "quote_volume": 289332.16747, "trades": 1103, "taker_buy_base": 709547.3, "taker_buy_quote": 137139.90872 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1926, "high": 0.194, "low": 0.1915, "close": 0.1934, "volume": 1177000.2, "close_time": 1764647999999, "quote_volume": 226688.38654, "trades": 947, "taker_buy_base": 559308.0, "taker_buy_quote": 107757.63272 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1935, "high": 0.1943, "low": 0.1933, "close": 0.1933, "volume": 922541.7, "close_time": 1764651599999, "quote_volume": 178752.03923, "trades": 658, "taker_buy_base": 320869.1, "taker_buy_quote": 62173.94455 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1933, "high": 0.1935, "low": 0.1922, "close": 0.1929, "volume": 773279.4, "close_time": 1764655199999, "quote_volume": 149143.81484, "trades": 681, "taker_buy_base": 431505.7, "taker_buy_quote": 83240.64116 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.193, "high": 0.1947, "low": 0.1926, "close": 0.1946, "volume": 833769.3, "close_time": 1764658799999, "quote_volume": 161689.71888, "trades": 757, "taker_buy_base": 463137.7, "taker_buy_quote": 89823.2003 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1947, "high": 0.1947, "low": 0.1937, "close": 0.1945, "volume": 1024753.0, "close_time": 1764662399999, "quote_volume": 199010.24588, "trades": 780, "taker_buy_base": 547656.0, "taker_buy_quote": 106345.85281 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1945, "high": 0.1948, "low": 0.1915, "close": 0.1918, "volume": 5150055.4, "close_time": 1764665999999, "quote_volume": 992389.67139, "trades": 2119, "taker_buy_base": 2084400.3, "taker_buy_quote": 401975.98543 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1918, "high": 0.1934, "low": 0.1918, "close": 0.1922, "volume": 1486314.4, "close_time": 1764669599999, "quote_volume": 286489.36639, "trades": 1157, "taker_buy_base": 638726.3, "taker_buy_quote": 123146.12632 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1922, "high": 0.195, "low": 0.1922, "close": 0.1939, "volume": 2061798.4, "close_time": 1764673199999, "quote_volume": 398646.25624, "trades": 1255, "taker_buy_base": 988801.5, "taker_buy_quote": 191290.82832 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.194, "high": 0.1949, "low": 0.1932, "close": 0.1945, "volume": 1790925.0, "close_time": 1764676799999, "quote_volume": 347512.95025, "trades": 1112, "taker_buy_base": 765432.3, "taker_buy_quote": 148594.10923 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1946, "high": 0.1954, "low": 0.1941, "close": 0.1946, "volume": 1323413.9, "close_time": 1764680399999, "quote_volume": 257671.20302, "trades": 917, "taker_buy_base": 756458.3, "taker_buy_quote": 147306.39778 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1947, "high": 0.1965, "low": 0.1934, "close": 0.1963, "volume": 2828917.4, "close_time": 1764683999999, "quote_volume": 552761.39151, "trades": 1919, "taker_buy_base": 1574483.0, "taker_buy_quote": 307643.69646 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1963, "high": 0.202, "low": 0.1961, "close": 0.2018, "volume": 7329121.9, "close_time": 1764687599999, "quote_volume": 1462761.11559, "trades": 4149, "taker_buy_base": 3564150.3, "taker_buy_quote": 710992.89326 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2018, "high": 0.2157, "low": 0.2018, "close": 0.2149, "volume": 18421545.0, "close_time": 1764691199999, "quote_volume": 3870892.51843, "trades": 10465, "taker_buy_base": 10188325.1, "taker_buy_quote": 2141274.8652 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.215, "high": 0.2182, "low": 0.2127, "close": 0.2157, "volume": 14086349.1, "close_time": 1764694799999, "quote_volume": 3034824.68459, "trades": 7213, "taker_buy_base": 6180690.5, "taker_buy_quote": 1332422.89605 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2158, "high": 0.2174, "low": 0.2142, "close": 0.2162, "volume": 5121535.1, "close_time": 1764698399999, "quote_volume": 1104850.79522, "trades": 3164, "taker_buy_base": 2844704.8, "taker_buy_quote": 613614.45099 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2161, "high": 0.2173, "low": 0.2144, "close": 0.2149, "volume": 4621401.3, "close_time": 1764701999999, "quote_volume": 998524.05134, "trades": 2575, "taker_buy_base": 2333365.0, "taker_buy_quote": 504477.96324 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2149, "high": 0.2158, "low": 0.213, "close": 0.2132, "volume": 2070480.1, "close_time": 1764705599999, "quote_volume": 444174.38053, "trades": 1360, "taker_buy_base": 1009985.3, "taker_buy_quote": 216838.82183 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2132, "high": 0.2133, "low": 0.2102, "close": 0.2111, "volume": 3867461.3, "close_time": 1764709199999, "quote_volume": 818732.47623, "trades": 2341, "taker_buy_base": 1350473.5, "taker_buy_quote": 285692.62739 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2111, "high": 0.212, "low": 0.2109, "close": 0.2119, "volume": 1565293.8, "close_time": 1764712799999, "quote_volume": 330940.5077, "trades": 1194, "taker_buy_base": 680175.2, "taker_buy_quote": 143843.26679 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2118, "high": 0.2146, "low": 0.2118, "close": 0.2142, "volume": 2149303.8, "close_time": 1764716399999, "quote_volume": 457756.1701, "trades": 1252, "taker_buy_base": 1083767.2, "taker_buy_quote": 230823.62775 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2143, "high": 0.2147, "low": 0.2122, "close": 0.2127, "volume": 1744972.0, "close_time": 1764719999999, "quote_volume": 372192.75636, "trades": 1079, "taker_buy_base": 771556.0, "taker_buy_quote": 164641.77733 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2127, "high": 0.2142, "low": 0.2115, "close": 0.2133, "volume": 2384973.5, "close_time": 1764723599999, "quote_volume": 508261.15024, "trades": 1433, "taker_buy_base": 1331577.8, "taker_buy_quote": 283769.09312 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2133, "high": 0.2141, "low": 0.2126, "close": 0.2135, "volume": 957206.2, "close_time": 1764727199999, "quote_volume": 204219.64462, "trades": 911, "taker_buy_base": 499645.0, "taker_buy_quote": 106616.75144 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2134, "high": 0.2157, "low": 0.2132, "close": 0.215, "volume": 3516778.4, "close_time": 1764730799999, "quote_volume": 755049.90687, "trades": 2093, "taker_buy_base": 2013474.1, "taker_buy_quote": 432180.2959 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2149, "high": 0.2159, "low": 0.2144, "close": 0.215, "volume": 1019811.1, "close_time": 1764734399999, "quote_volume": 219413.78781, "trades": 944, "taker_buy_base": 531506.5, "taker_buy_quote": 114387.67346 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2149, "high": 0.2173, "low": 0.2142, "close": 0.217, "volume": 2503778.4, "close_time": 1764737999999, "quote_volume": 539924.67329, "trades": 1817, "taker_buy_base": 1035480.8, "taker_buy_quote": 223736.1428 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.217, "high": 0.2184, "low": 0.2164, "close": 0.2164, "volume": 1271002.4, "close_time": 1764741599999, "quote_volume": 276047.31983, "trades": 1425, "taker_buy_base": 547918.0, "taker_buy_quote": 119052.79931 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2165, "high": 0.2187, "low": 0.216, "close": 0.2172, "volume": 2733274.8, "close_time": 1764745199999, "quote_volume": 594957.4465, "trades": 1830, "taker_buy_base": 1528878.6, "taker_buy_quote": 332763.43898 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2172, "high": 0.2172, "low": 0.216, "close": 0.2163, "volume": 1330600.3, "close_time": 1764748799999, "quote_volume": 287983.29946, "trades": 899, "taker_buy_base": 617850.2, "taker_buy_quote": 133700.52347 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2164, "high": 0.2194, "low": 0.2162, "close": 0.2178, "volume": 3732444.2, "close_time": 1764752399999, "quote_volume": 812549.3376, "trades": 2407, "taker_buy_base": 1986351.2, "taker_buy_quote": 432249.41656 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2178, "high": 0.2182, "low": 0.2162, "close": 0.2173, "volume": 1943136.7, "close_time": 1764755999999, "quote_volume": 422213.63994, "trades": 1284, "taker_buy_base": 909380.1, "taker_buy_quote": 197634.12276 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2173, "high": 0.2185, "low": 0.2158, "close": 0.2161, "volume": 1666007.8, "close_time": 1764759599999, "quote_volume": 361604.31431, "trades": 1351, "taker_buy_base": 691392.5, "taker_buy_quote": 150268.10575 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2161, "high": 0.2169, "low": 0.2152, "close": 0.2167, "volume": 1308267.4, "close_time": 1764763199999, "quote_volume": 282769.37587, "trades": 1318, "taker_buy_base": 676781.9, "taker_buy_quote": 146351.30753 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2168, "high": 0.2171, "low": 0.2148, "close": 0.2153, "volume": 1900352.9, "close_time": 1764766799999, "quote_volume": 409720.27505, "trades": 1589, "taker_buy_base": 928751.0, "taker_buy_quote": 200248.19073 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2152, "high": 0.2165, "low": 0.2152, "close": 0.2159, "volume": 1675264.3, "close_time": 1764770399999, "quote_volume": 361593.2421, "trades": 1571, "taker_buy_base": 719287.0, "taker_buy_quote": 155246.95777 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2159, "high": 0.2186, "low": 0.2106, "close": 0.214, "volume": 11705835.9, "close_time": 1764773999999, "quote_volume": 2507503.01075, "trades": 9809, "taker_buy_base": 5364079.2, "taker_buy_quote": 1149687.99471 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.214, "high": 0.2171, "low": 0.214, "close": 0.2166, "volume": 2814949.8, "close_time": 1764777599999, "quote_volume": 607172.4919, "trades": 3034, "taker_buy_base": 1537139.0, "taker_buy_quote": 331627.98514 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2166, "high": 0.2183, "low": 0.2147, "close": 0.217, "volume": 2887701.5, "close_time": 1764781199999, "quote_volume": 625020.47367, "trades": 2530, "taker_buy_base": 1347987.6, "taker_buy_quote": 291924.25495 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2172, "high": 0.2205, "low": 0.2171, "close": 0.2204, "volume": 3144562.7, "close_time": 1764784799999, "quote_volume": 688104.8156, "trades": 2820, "taker_buy_base": 1870361.9, "taker_buy_quote": 409486.98148 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2204, "high": 0.2217, "low": 0.2186, "close": 0.2198, "volume": 3209434.1, "close_time": 1764788399999, "quote_volume": 707886.40485, "trades": 2571, "taker_buy_base": 1780188.6, "taker_buy_quote": 392840.23836 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2197, "high": 0.2201, "low": 0.2189, "close": 0.22, "volume": 1063960.7, "close_time": 1764791999999, "quote_volume": 233619.77702, "trades": 1010, "taker_buy_base": 517747.5, "taker_buy_quote": 113715.65684 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.22, "high": 0.2216, "low": 0.2189, "close": 0.2198, "volume": 1914580.7, "close_time": 1764795599999, "quote_volume": 421011.18543, "trades": 1642, "taker_buy_base": 1166558.3, "taker_buy_quote": 256570.1093 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2198, "high": 0.2227, "low": 0.2193, "close": 0.2225, "volume": 2490548.0, "close_time": 1764799199999, "quote_volume": 550295.5804, "trades": 1769, "taker_buy_base": 1486410.0, "taker_buy_quote": 328404.5445 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2224, "high": 0.2241, "low": 0.2213, "close": 0.2238, "volume": 3055858.2, "close_time": 1764802799999, "quote_volume": 679212.9584, "trades": 2387, "taker_buy_base": 1631927.0, "taker_buy_quote": 362871.30258 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2238, "high": 0.2256, "low": 0.2225, "close": 0.2226, "volume": 2453490.2, "close_time": 1764806399999, "quote_volume": 549513.13847, "trades": 1730, "taker_buy_base": 1314267.9, "taker_buy_quote": 294447.31745 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2227, "high": 0.2231, "low": 0.2209, "close": 0.222, "volume": 2204746.5, "close_time": 1764809999999, "quote_volume": 489545.99582, "trades": 1637, "taker_buy_base": 1187473.6, "taker_buy_quote": 263665.12608 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.222, "high": 0.225, "low": 0.2216, "close": 0.2219, "volume": 3232021.3, "close_time": 1764813599999, "quote_volume": 721502.14976, "trades": 2186, "taker_buy_base": 1536998.4, "taker_buy_quote": 343068.866 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.222, "high": 0.2241, "low": 0.2218, "close": 0.2235, "volume": 2108025.6, "close_time": 1764817199999, "quote_volume": 470092.87296, "trades": 1375, "taker_buy_base": 1034852.4, "taker_buy_quote": 230803.55197 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2234, "high": 0.2246, "low": 0.2218, "close": 0.2219, "volume": 1787122.0, "close_time": 1764820799999, "quote_volume": 398321.78367, "trades": 1052, "taker_buy_base": 718799.1, "taker_buy_quote": 160330.69045 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2219, "high": 0.2225, "low": 0.2206, "close": 0.2211, "volume": 984892.7, "close_time": 1764824399999, "quote_volume": 218014.79966, "trades": 796, "taker_buy_base": 388047.4, "taker_buy_quote": 85918.09305 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2212, "high": 0.2213, "low": 0.2199, "close": 0.2208, "volume": 1325567.1, "close_time": 1764827999999, "quote_volume": 292188.09968, "trades": 1075, "taker_buy_base": 510417.4, "taker_buy_quote": 112530.33934 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2208, "high": 0.2238, "low": 0.2204, "close": 0.2231, "volume": 1941657.2, "close_time": 1764831599999, "quote_volume": 431639.66133, "trades": 1408, "taker_buy_base": 810106.3, "taker_buy_quote": 180207.0773 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.223, "high": 0.223, "low": 0.2214, "close": 0.2225, "volume": 1607952.4, "close_time": 1764835199999, "quote_volume": 357243.13978, "trades": 1105, "taker_buy_base": 704036.6, "taker_buy_quote": 156500.49208 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2225, "high": 0.224, "low": 0.2211, "close": 0.2227, "volume": 3068181.8, "close_time": 1764838799999, "quote_volume": 683374.49216, "trades": 1564, "taker_buy_base": 1072468.6, "taker_buy_quote": 239018.71411 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2227, "high": 0.2248, "low": 0.2226, "close": 0.2236, "volume": 4081418.5, "close_time": 1764842399999, "quote_volume": 913815.49169, "trades": 2629, "taker_buy_base": 1659078.2, "taker_buy_quote": 371428.20227 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2236, "high": 0.2239, "low": 0.2215, "close": 0.2217, "volume": 1642623.3, "close_time": 1764845999999, "quote_volume": 365653.73948, "trades": 1108, "taker_buy_base": 714368.2, "taker_buy_quote": 159169.1684 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2216, "high": 0.2219, "low": 0.2203, "close": 0.2208, "volume": 1052478.8, "close_time": 1764849599999, "quote_volume": 232708.02861, "trades": 1041, "taker_buy_base": 572797.9, "taker_buy_quote": 126668.08375 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2208, "high": 0.2215, "low": 0.2199, "close": 0.2201, "volume": 1316946.9, "close_time": 1764853199999, "quote_volume": 290366.49429, "trades": 1138, "taker_buy_base": 566632.9, "taker_buy_quote": 124963.85999 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2201, "high": 0.2206, "low": 0.2183, "close": 0.2186, "volume": 1998850.2, "close_time": 1764856799999, "quote_volume": 438857.69881, "trades": 1825, "taker_buy_base": 838929.0, "taker_buy_quote": 184328.3131 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2186, "high": 0.2205, "low": 0.2164, "close": 0.2169, "volume": 3834685.1, "close_time": 1764860399999, "quote_volume": 838342.49202, "trades": 2697, "taker_buy_base": 1800410.8, "taker_buy_quote": 393615.66145 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2169, "high": 0.2223, "low": 0.2168, "close": 0.2212, "volume": 4651407.4, "close_time": 1764863999999, "quote_volume": 1021283.37506, "trades": 4419, "taker_buy_base": 2619046.0, "taker_buy_quote": 575003.85761 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2211, "high": 0.2218, "low": 0.2182, "close": 0.219, "volume": 3629364.0, "close_time": 1764867599999, "quote_volume": 797315.0376, "trades": 2673, "taker_buy_base": 1491860.6, "taker_buy_quote": 327856.75281 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.219, "high": 0.2194, "low": 0.2169, "close": 0.2189, "volume": 1864095.9, "close_time": 1764871199999, "quote_volume": 406831.68363, "trades": 1493, "taker_buy_base": 942192.3, "taker_buy_quote": 205687.81924 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.219, "high": 0.2198, "low": 0.2175, "close": 0.218, "volume": 1898821.7, "close_time": 1764874799999, "quote_volume": 415249.72089, "trades": 1685, "taker_buy_base": 933189.3, "taker_buy_quote": 204105.33391 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2181, "high": 0.2183, "low": 0.2127, "close": 0.2173, "volume": 5527973.1, "close_time": 1764878399999, "quote_volume": 1192119.5976, "trades": 4208, "taker_buy_base": 2501620.9, "taker_buy_quote": 540249.03106 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2173, "high": 0.2183, "low": 0.2161, "close": 0.2177, "volume": 1199381.3, "close_time": 1764881999999, "quote_volume": 260422.04962, "trades": 1526, "taker_buy_base": 645834.1, "taker_buy_quote": 140294.03329 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2177, "high": 0.2181, "low": 0.2152, "close": 0.2155, "volume": 904308.8, "close_time": 1764885599999, "quote_volume": 195772.38735, "trades": 813, "taker_buy_base": 413248.0, "taker_buy_quote": 89527.87668 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2155, "high": 0.2169, "low": 0.2155, "close": 0.2163, "volume": 554914.3, "close_time": 1764889199999, "quote_volume": 119989.37228, "trades": 580, "taker_buy_base": 275089.1, "taker_buy_quote": 59501.69885 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2163, "high": 0.2164, "low": 0.2155, "close": 0.2158, "volume": 947656.6, "close_time": 1764892799999, "quote_volume": 204708.92672, "trades": 567, "taker_buy_base": 643577.4, "taker_buy_quote": 139044.17126 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2159, "high": 0.2176, "low": 0.2156, "close": 0.216, "volume": 764202.7, "close_time": 1764896399999, "quote_volume": 165412.68686, "trades": 805, "taker_buy_base": 370325.5, "taker_buy_quote": 80134.57656 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.216, "high": 0.2172, "low": 0.2158, "close": 0.216, "volume": 839667.0, "close_time": 1764899999999, "quote_volume": 181864.99805, "trades": 858, "taker_buy_base": 528656.5, "taker_buy_quote": 114537.07564 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2159, "high": 0.2177, "low": 0.2154, "close": 0.2168, "volume": 1041019.5, "close_time": 1764903599999, "quote_volume": 225377.57377, "trades": 845, "taker_buy_base": 533425.1, "taker_buy_quote": 115523.32834 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2168, "high": 0.2174, "low": 0.215, "close": 0.2155, "volume": 1221924.1, "close_time": 1764907199999, "quote_volume": 263843.23374, "trades": 839, "taker_buy_base": 438465.6, "taker_buy_quote": 94690.23253 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2154, "high": 0.2159, "low": 0.2131, "close": 0.2144, "volume": 2041057.8, "close_time": 1764910799999, "quote_volume": 437480.45518, "trades": 1187, "taker_buy_base": 1061905.9, "taker_buy_quote": 227512.91582 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2144, "high": 0.2152, "low": 0.2137, "close": 0.2144, "volume": 1124538.7, "close_time": 1764914399999, "quote_volume": 241076.71063, "trades": 755, "taker_buy_base": 543598.2, "taker_buy_quote": 116583.17696 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2145, "high": 0.2158, "low": 0.2145, "close": 0.2156, "volume": 1070936.1, "close_time": 1764917999999, "quote_volume": 230434.04752, "trades": 920, "taker_buy_base": 659799.0, "taker_buy_quote": 141993.97692 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2155, "high": 0.2172, "low": 0.2153, "close": 0.2165, "volume": 678562.6, "close_time": 1764921599999, "quote_volume": 146914.34745, "trades": 747, "taker_buy_base": 421458.8, "taker_buy_quote": 91242.84767 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2165, "high": 0.2167, "low": 0.215, "close": 0.2159, "volume": 2346188.1, "close_time": 1764925199999, "quote_volume": 506291.36449, "trades": 1301, "taker_buy_base": 872876.5, "taker_buy_quote": 188350.72179 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2159, "high": 0.2159, "low": 0.212, "close": 0.2126, "volume": 3352303.6, "close_time": 1764928799999, "quote_volume": 715472.09379, "trades": 2297, "taker_buy_base": 1430370.2, "taker_buy_quote": 305061.72996 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2126, "high": 0.2147, "low": 0.2122, "close": 0.2133, "volume": 1739380.9, "close_time": 1764932399999, "quote_volume": 371604.50786, "trades": 1589, "taker_buy_base": 739030.6, "taker_buy_quote": 157846.81185 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2133, "high": 0.2139, "low": 0.2112, "close": 0.212, "volume": 2172380.4, "close_time": 1764935999999, "quote_volume": 461428.12461, "trades": 1964, "taker_buy_base": 735955.8, "taker_buy_quote": 156371.4993 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2121, "high": 0.2121, "low": 0.2107, "close": 0.2111, "volume": 2386058.6, "close_time": 1764939599999, "quote_volume": 504551.37465, "trades": 1899, "taker_buy_base": 895834.2, "taker_buy_quote": 189438.53418 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2111, "high": 0.2123, "low": 0.2081, "close": 0.2084, "volume": 3849259.3, "close_time": 1764943199999, "quote_volume": 808107.49718, "trades": 3339, "taker_buy_base": 1427999.2, "taker_buy_quote": 299717.86053 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2083, "high": 0.2095, "low": 0.2068, "close": 0.2075, "volume": 4118630.8, "close_time": 1764946799999, "quote_volume": 856894.97319, "trades": 2961, "taker_buy_base": 1999309.8, "taker_buy_quote": 416079.00258 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2076, "high": 0.2127, "low": 0.2076, "close": 0.2089, "volume": 8702319.4, "close_time": 1764950399999, "quote_volume": 1834711.24874, "trades": 5709, "taker_buy_base": 4823440.3, "taker_buy_quote": 1017099.76123 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2089, "high": 0.2091, "low": 0.2002, "close": 0.2021, "volume": 11048838.8, "close_time": 1764953999999, "quote_volume": 2248384.0481, "trades": 6988, "taker_buy_base": 5242996.4, "taker_buy_quote": 1065470.99847 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2021, "high": 0.2032, "low": 0.2001, "close": 0.2023, "volume": 4341313.7, "close_time": 1764957599999, "quote_volume": 876512.43911, "trades": 3293, "taker_buy_base": 2433619.3, "taker_buy_quote": 491571.66673 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2022, "high": 0.204, "low": 0.1996, "close": 0.1998, "volume": 3747005.6, "close_time": 1764961199999, "quote_volume": 755710.36617, "trades": 2621, "taker_buy_base": 1699419.1, "taker_buy_quote": 343043.92655 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1997, "high": 0.2029, "low": 0.1984, "close": 0.202, "volume": 3487353.8, "close_time": 1764964799999, "quote_volume": 699431.24019, "trades": 2376, "taker_buy_base": 2213356.6, "taker_buy_quote": 444407.00495 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.202, "high": 0.203, "low": 0.2009, "close": 0.2014, "volume": 1951696.3, "close_time": 1764968399999, "quote_volume": 393999.97213, "trades": 1606, "taker_buy_base": 1172541.3, "taker_buy_quote": 236716.72089 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2014, "high": 0.2028, "low": 0.2014, "close": 0.202, "volume": 1906515.0, "close_time": 1764971999999, "quote_volume": 385535.41749, "trades": 1379, "taker_buy_base": 900861.5, "taker_buy_quote": 182191.06737 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.202, "high": 0.2027, "low": 0.2007, "close": 0.2021, "volume": 919853.0, "close_time": 1764975599999, "quote_volume": 185587.76414, "trades": 880, "taker_buy_base": 401944.8, "taker_buy_quote": 81052.02327 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2021, "high": 0.2027, "low": 0.2008, "close": 0.2024, "volume": 709496.5, "close_time": 1764979199999, "quote_volume": 143286.94375, "trades": 763, "taker_buy_base": 295599.8, "taker_buy_quote": 59682.14933 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2024, "high": 0.2028, "low": 0.2013, "close": 0.2024, "volume": 569534.1, "close_time": 1764982799999, "quote_volume": 115111.85074, "trades": 718, "taker_buy_base": 340663.9, "taker_buy_quote": 68861.70807 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2024, "high": 0.2025, "low": 0.2007, "close": 0.201, "volume": 765878.3, "close_time": 1764986399999, "quote_volume": 154378.44072, "trades": 747, "taker_buy_base": 357717.5, "taker_buy_quote": 72168.43852 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2009, "high": 0.2023, "low": 0.1994, "close": 0.2022, "volume": 2731214.3, "close_time": 1764989999999, "quote_volume": 548075.79106, "trades": 1796, "taker_buy_base": 1644484.9, "taker_buy_quote": 330010.08457 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2021, "high": 0.2036, "low": 0.202, "close": 0.2032, "volume": 1686949.7, "close_time": 1764993599999, "quote_volume": 342080.45519, "trades": 901, "taker_buy_base": 1037681.2, "taker_buy_quote": 210389.12195 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2033, "high": 0.2034, "low": 0.202, "close": 0.2026, "volume": 699751.7, "close_time": 1764997199999, "quote_volume": 141813.70636, "trades": 537, "taker_buy_base": 333623.7, "taker_buy_quote": 67619.87084 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2027, "high": 0.2034, "low": 0.2023, "close": 0.2032, "volume": 734909.0, "close_time": 1765000799999, "quote_volume": 149133.58332, "trades": 689, "taker_buy_base": 334774.1, "taker_buy_quote": 67943.10325 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2031, "high": 0.2043, "low": 0.2028, "close": 0.2032, "volume": 921221.2, "close_time": 1765004399999, "quote_volume": 187538.65152, "trades": 812, "taker_buy_base": 489318.2, "taker_buy_quote": 99630.33326 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2032, "high": 0.2033, "low": 0.2021, "close": 0.2027, "volume": 1254965.5, "close_time": 1765007999999, "quote_volume": 254592.04399, "trades": 914, "taker_buy_base": 536295.3, "taker_buy_quote": 108804.93053 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2028, "high": 0.2033, "low": 0.2014, "close": 0.2016, "volume": 1476552.0, "close_time": 1765011599999, "quote_volume": 298870.2985, "trades": 1059, "taker_buy_base": 708919.0, "taker_buy_quote": 143519.48123 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2016, "high": 0.2037, "low": 0.2015, "close": 0.203, "volume": 1621371.2, "close_time": 1765015199999, "quote_volume": 328904.39887, "trades": 958, "taker_buy_base": 709868.4, "taker_buy_quote": 144023.64485 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.203, "high": 0.2037, "low": 0.2015, "close": 0.2018, "volume": 884617.5, "close_time": 1765018799999, "quote_volume": 178927.76725, "trades": 798, "taker_buy_base": 434060.0, "taker_buy_quote": 87846.25305 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2017, "high": 0.2025, "low": 0.2015, "close": 0.2023, "volume": 790611.6, "close_time": 1765022399999, "quote_volume": 159782.99373, "trades": 794, "taker_buy_base": 488626.0, "taker_buy_quote": 98744.11328 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2022, "high": 0.2035, "low": 0.2021, "close": 0.2027, "volume": 1454406.8, "close_time": 1765025999999, "quote_volume": 294776.11555, "trades": 1017, "taker_buy_base": 714529.0, "taker_buy_quote": 144844.87481 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2026, "high": 0.2042, "low": 0.2024, "close": 0.2038, "volume": 1234307.3, "close_time": 1765029599999, "quote_volume": 251183.02163, "trades": 839, "taker_buy_base": 714568.1, "taker_buy_quote": 145444.75871 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2038, "high": 0.2068, "low": 0.2034, "close": 0.2062, "volume": 3250846.6, "close_time": 1765033199999, "quote_volume": 667394.9933, "trades": 2435, "taker_buy_base": 1655058.4, "taker_buy_quote": 339624.28755 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2063, "high": 0.2065, "low": 0.2043, "close": 0.2049, "volume": 2186208.0, "close_time": 1765036799999, "quote_volume": 448620.97141, "trades": 1653, "taker_buy_base": 1101641.2, "taker_buy_quote": 225982.62679 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.205, "high": 0.2079, "low": 0.205, "close": 0.2072, "volume": 1238503.9, "close_time": 1765040399999, "quote_volume": 256131.81413, "trades": 1340, "taker_buy_base": 808274.6, "taker_buy_quote": 167194.68006 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2071, "high": 0.208, "low": 0.2065, "close": 0.208, "volume": 1086290.0, "close_time": 1765043999999, "quote_volume": 225253.94305, "trades": 1153, "taker_buy_base": 631731.4, "taker_buy_quote": 131057.79639 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.208, "high": 0.2096, "low": 0.2078, "close": 0.2086, "volume": 1667327.4, "close_time": 1765047599999, "quote_volume": 347826.83261, "trades": 1581, "taker_buy_base": 883786.0, "taker_buy_quote": 184340.52953 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2086, "high": 0.209, "low": 0.2057, "close": 0.2061, "volume": 2909487.9, "close_time": 1765051199999, "quote_volume": 601542.27812, "trades": 2276, "taker_buy_base": 1409823.6, "taker_buy_quote": 291488.09275 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2062, "high": 0.2073, "low": 0.2062, "close": 0.2071, "volume": 677606.1, "close_time": 1765054799999, "quote_volume": 140060.44956, "trades": 672, "taker_buy_base": 336627.2, "taker_buy_quote": 69592.55499 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2071, "high": 0.2096, "low": 0.2068, "close": 0.2082, "volume": 3166427.5, "close_time": 1765058399999, "quote_volume": 660265.21826, "trades": 2489, "taker_buy_base": 1517133.4, "taker_buy_quote": 316348.63119 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2082, "high": 0.209, "low": 0.2068, "close": 0.2072, "volume": 1342537.4, "close_time": 1765061999999, "quote_volume": 279277.70262, "trades": 923, "taker_buy_base": 609227.4, "taker_buy_quote": 126765.2483 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2073, "high": 0.2077, "low": 0.2061, "close": 0.2074, "volume": 1146074.7, "close_time": 1765065599999, "quote_volume": 236982.25488, "trades": 970, "taker_buy_base": 538019.5, "taker_buy_quote": 111282.25443 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2074, "high": 0.21, "low": 0.2074, "close": 0.2094, "volume": 1464869.1, "close_time": 1765069199999, "quote_volume": 305614.54608, "trades": 1408, "taker_buy_base": 808490.1, "taker_buy_quote": 168759.45954 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2094, "high": 0.2094, "low": 0.2081, "close": 0.2082, "volume": 698865.6, "close_time": 1765072799999, "quote_volume": 145830.07111, "trades": 599, "taker_buy_base": 329912.2, "taker_buy_quote": 68848.55326 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2082, "high": 0.2096, "low": 0.2082, "close": 0.2094, "volume": 541693.6, "close_time": 1765076399999, "quote_volume": 113211.44527, "trades": 559, "taker_buy_base": 293194.4, "taker_buy_quote": 61268.10204 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2093, "high": 0.2099, "low": 0.209, "close": 0.2096, "volume": 680302.8, "close_time": 1765079999999, "quote_volume": 142507.37786, "trades": 524, "taker_buy_base": 375020.0, "taker_buy_quote": 78552.277 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2096, "high": 0.2098, "low": 0.2086, "close": 0.2087, "volume": 795024.9, "close_time": 1765083599999, "quote_volume": 166280.20641, "trades": 543, "taker_buy_base": 434288.3, "taker_buy_quote": 90858.25847 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2088, "high": 0.2106, "low": 0.2087, "close": 0.21, "volume": 839781.5, "close_time": 1765087199999, "quote_volume": 176161.08888, "trades": 610, "taker_buy_base": 329614.5, "taker_buy_quote": 69170.54599 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.21, "high": 0.2112, "low": 0.2099, "close": 0.2108, "volume": 1226267.4, "close_time": 1765090799999, "quote_volume": 258231.79028, "trades": 685, "taker_buy_base": 692492.9, "taker_buy_quote": 145866.05404 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2108, "high": 0.2109, "low": 0.2078, "close": 0.2082, "volume": 2934727.3, "close_time": 1765094399999, "quote_volume": 611921.97636, "trades": 1316, "taker_buy_base": 1080533.6, "taker_buy_quote": 225178.57037 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2082, "high": 0.2083, "low": 0.2068, "close": 0.2074, "volume": 1516832.9, "close_time": 1765097999999, "quote_volume": 314758.44172, "trades": 970, "taker_buy_base": 552139.2, "taker_buy_quote": 114670.85923 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2074, "high": 0.2077, "low": 0.2058, "close": 0.206, "volume": 1483730.1, "close_time": 1765101599999, "quote_volume": 306465.67513, "trades": 1183, "taker_buy_base": 549087.1, "taker_buy_quote": 113430.1351 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.206, "high": 0.2074, "low": 0.2057, "close": 0.2066, "volume": 796728.3, "close_time": 1765105199999, "quote_volume": 164467.67471, "trades": 778, "taker_buy_base": 406171.2, "taker_buy_quote": 83861.56025 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2066, "high": 0.2071, "low": 0.2061, "close": 0.2063, "volume": 575599.3, "close_time": 1765108799999, "quote_volume": 119007.93964, "trades": 580, "taker_buy_base": 212118.7, "taker_buy_quote": 43870.29257 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2064, "high": 0.208, "low": 0.2063, "close": 0.2078, "volume": 913273.0, "close_time": 1765112399999, "quote_volume": 189020.2945, "trades": 869, "taker_buy_base": 602095.9, "taker_buy_quote": 124645.46127 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2078, "high": 0.2083, "low": 0.2053, "close": 0.2057, "volume": 1652804.2, "close_time": 1765115999999, "quote_volume": 341545.25769, "trades": 1612, "taker_buy_base": 604294.1, "taker_buy_quote": 124778.57851 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2056, "high": 0.2058, "low": 0.1987, "close": 0.1989, "volume": 11946108.4, "close_time": 1765119599999, "quote_volume": 2400913.08936, "trades": 8459, "taker_buy_base": 5056105.6, "taker_buy_quote": 1016310.06311 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1989, "high": 0.2069, "low": 0.1986, "close": 0.2063, "volume": 8188929.6, "close_time": 1765123199999, "quote_volume": 1660869.28811, "trades": 5386, "taker_buy_base": 4845461.3, "taker_buy_quote": 983450.30201 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2062, "high": 0.2063, "low": 0.2033, "close": 0.2052, "volume": 3063600.0, "close_time": 1765126799999, "quote_volume": 626234.35386, "trades": 2391, "taker_buy_base": 1371846.6, "taker_buy_quote": 280577.15531 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2053, "high": 0.212, "low": 0.2041, "close": 0.2106, "volume": 6464898.2, "close_time": 1765130399999, "quote_volume": 1352343.43822, "trades": 4973, "taker_buy_base": 3505134.6, "taker_buy_quote": 733460.48521 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2106, "high": 0.2128, "low": 0.2106, "close": 0.2117, "volume": 2003865.8, "close_time": 1765133999999, "quote_volume": 424574.30268, "trades": 2037, "taker_buy_base": 1042939.6, "taker_buy_quote": 220983.16082 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2118, "high": 0.2122, "low": 0.2102, "close": 0.2118, "volume": 1318064.8, "close_time": 1765137599999, "quote_volume": 278366.8848, "trades": 1210, "taker_buy_base": 675923.7, "taker_buy_quote": 142868.30668 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2119, "high": 0.2134, "low": 0.2115, "close": 0.2133, "volume": 1441997.7, "close_time": 1765141199999, "quote_volume": 306473.05886, "trades": 1138, "taker_buy_base": 823522.4, "taker_buy_quote": 175101.55033 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2062, "close": 0.2076, "volume": 2964634.4, "close_time": 1765144799999, "quote_volume": 621262.7427, "trades": 2209, "taker_buy_base": 1035858.3, "taker_buy_quote": 216654.92711 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2075, "high": 0.2075, "low": 0.2015, "close": 0.2036, "volume": 6193760.7, "close_time": 1765148399999, "quote_volume": 1262647.05646, "trades": 4737, "taker_buy_base": 2496847.1, "taker_buy_quote": 508863.83976 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2037, "high": 0.2045, "low": 0.2026, "close": 0.2042, "volume": 1195071.8, "close_time": 1765151999999, "quote_volume": 243373.05091, "trades": 1368, "taker_buy_base": 539778.7, "taker_buy_quote": 110030.92971 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2042, "high": 0.2051, "low": 0.203, "close": 0.2032, "volume": 1423127.4, "close_time": 1765155599999, "quote_volume": 290028.90596, "trades": 1384, "taker_buy_base": 585098.1, "taker_buy_quote": 119300.51109 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2032, "high": 0.2088, "low": 0.203, "close": 0.2058, "volume": 2297044.9, "close_time": 1765159199999, "quote_volume": 474548.97332, "trades": 2284, "taker_buy_base": 1208920.7, "taker_buy_quote": 249657.58642 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2058, "high": 0.2082, "low": 0.2054, "close": 0.208, "volume": 1178167.4, "close_time": 1765162799999, "quote_volume": 243242.01303, "trades": 1180, "taker_buy_base": 646175.3, "taker_buy_quote": 133499.2501 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2081, "high": 0.2093, "low": 0.2076, "close": 0.2083, "volume": 1196770.6, "close_time": 1765166399999, "quote_volume": 249401.11373, "trades": 1143, "taker_buy_base": 499692.7, "taker_buy_quote": 104150.49609 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2084, "high": 0.2115, "low": 0.2084, "close": 0.21, "volume": 1780200.9, "close_time": 1765169999999, "quote_volume": 373498.71403, "trades": 1461, "taker_buy_base": 1039172.1, "taker_buy_quote": 217958.26243 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.21, "high": 0.2105, "low": 0.209, "close": 0.2097, "volume": 887205.9, "close_time": 1765173599999, "quote_volume": 186034.03171, "trades": 819, "taker_buy_base": 506427.6, "taker_buy_quote": 106209.87525 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2097, "high": 0.2122, "low": 0.2094, "close": 0.2115, "volume": 2353811.4, "close_time": 1765177199999, "quote_volume": 496397.44993, "trades": 1680, "taker_buy_base": 1330580.8, "taker_buy_quote": 280566.91642 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2114, "high": 0.2127, "low": 0.2109, "close": 0.212, "volume": 2001672.5, "close_time": 1765180799999, "quote_volume": 423813.03981, "trades": 1872, "taker_buy_base": 1000759.3, "taker_buy_quote": 211916.68272 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2121, "high": 0.213, "low": 0.2114, "close": 0.2123, "volume": 1573367.0, "close_time": 1765184399999, "quote_volume": 333797.78313, "trades": 1554, "taker_buy_base": 879771.2, "taker_buy_quote": 186692.65921 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2123, "high": 0.2162, "low": 0.2123, "close": 0.2137, "volume": 3851017.8, "close_time": 1765187999999, "quote_volume": 825722.987, "trades": 3069, "taker_buy_base": 2180629.0, "taker_buy_quote": 467576.51201 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2137, "high": 0.2141, "low": 0.2128, "close": 0.2133, "volume": 1046161.2, "close_time": 1765191599999, "quote_volume": 223204.04011, "trades": 949, "taker_buy_base": 463653.3, "taker_buy_quote": 98948.65856 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2108, "close": 0.2116, "volume": 1657840.5, "close_time": 1765195199999, "quote_volume": 351418.69414, "trades": 1279, "taker_buy_base": 663419.8, "taker_buy_quote": 140736.26177 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2116, "high": 0.2124, "low": 0.2108, "close": 0.2121, "volume": 2027097.7, "close_time": 1765198799999, "quote_volume": 428215.45791, "trades": 1253, "taker_buy_base": 796334.2, "taker_buy_quote": 168291.0554 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2121, "high": 0.2137, "low": 0.2118, "close": 0.2124, "volume": 3078572.1, "close_time": 1765202399999, "quote_volume": 654866.53771, "trades": 1793, "taker_buy_base": 1709345.9, "taker_buy_quote": 363730.94466 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2124, "high": 0.216, "low": 0.2117, "close": 0.2131, "volume": 5961555.2, "close_time": 1765205999999, "quote_volume": 1273914.34995, "trades": 4350, "taker_buy_base": 2936906.9, "taker_buy_quote": 627816.657 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2132, "high": 0.2142, "low": 0.21, "close": 0.2117, "volume": 4441776.9, "close_time": 1765209599999, "quote_volume": 941396.96014, "trades": 3987, "taker_buy_base": 1974794.1, "taker_buy_quote": 418815.72312 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2117, "high": 0.2157, "low": 0.2104, "close": 0.2134, "volume": 5200357.9, "close_time": 1765213199999, "quote_volume": 1112245.03444, "trades": 3797, "taker_buy_base": 2335545.1, "taker_buy_quote": 499803.45998 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2135, "high": 0.2149, "low": 0.2111, "close": 0.2135, "volume": 4154572.5, "close_time": 1765216799999, "quote_volume": 885498.59121, "trades": 3195, "taker_buy_base": 2290498.3, "taker_buy_quote": 488264.8921 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2135, "high": 0.214, "low": 0.2092, "close": 0.2101, "volume": 3130553.0, "close_time": 1765220399999, "quote_volume": 662868.60081, "trades": 2667, "taker_buy_base": 1147647.5, "taker_buy_quote": 243393.50687 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2101, "high": 0.2118, "low": 0.2098, "close": 0.2106, "volume": 1477005.1, "close_time": 1765223999999, "quote_volume": 311243.79465, "trades": 1518, "taker_buy_base": 727699.3, "taker_buy_quote": 153387.26107 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2107, "high": 0.2135, "low": 0.2106, "close": 0.2128, "volume": 1566470.6, "close_time": 1765227599999, "quote_volume": 332492.96571, "trades": 1757, "taker_buy_base": 808185.8, "taker_buy_quote": 171556.31318 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2129, "high": 0.2146, "low": 0.2122, "close": 0.2144, "volume": 1589127.0, "close_time": 1765231199999, "quote_volume": 339465.30113, "trades": 1450, "taker_buy_base": 893442.0, "taker_buy_quote": 190944.93003 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2144, "high": 0.2146, "low": 0.2121, "close": 0.2129, "volume": 1122634.9, "close_time": 1765234799999, "quote_volume": 239451.15566, "trades": 968, "taker_buy_base": 511068.9, "taker_buy_quote": 109062.01638 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.213, "high": 0.2134, "low": 0.2114, "close": 0.2124, "volume": 1068325.9, "close_time": 1765238399999, "quote_volume": 226882.19102, "trades": 879, "taker_buy_base": 411653.6, "taker_buy_quote": 87403.16074 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2124, "high": 0.2142, "low": 0.2117, "close": 0.212, "volume": 707188.9, "close_time": 1765241999999, "quote_volume": 150515.06681, "trades": 905, "taker_buy_base": 381892.4, "taker_buy_quote": 81329.46068 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2121, "high": 0.2126, "low": 0.2099, "close": 0.2106, "volume": 2079748.5, "close_time": 1765245599999, "quote_volume": 439657.28202, "trades": 1401, "taker_buy_base": 1031400.4, "taker_buy_quote": 218008.76887 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2107, "high": 0.2123, "low": 0.2103, "close": 0.2107, "volume": 2249283.0, "close_time": 1765249199999, "quote_volume": 474779.34589, "trades": 1104, "taker_buy_base": 1596365.1, "taker_buy_quote": 336888.75498 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2108, "high": 0.2131, "low": 0.2095, "close": 0.2128, "volume": 1713250.9, "close_time": 1765252799999, "quote_volume": 361552.74394, "trades": 1560, "taker_buy_base": 1058474.5, "taker_buy_quote": 223478.85922 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2129, "high": 0.213, "low": 0.21, "close": 0.2102, "volume": 1479497.6, "close_time": 1765256399999, "quote_volume": 312418.60968, "trades": 1188, "taker_buy_base": 481559.5, "taker_buy_quote": 101614.80481 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2102, "high": 0.212, "low": 0.2089, "close": 0.2107, "volume": 1410977.6, "close_time": 1765259999999, "quote_volume": 296943.93756, "trades": 1316, "taker_buy_base": 614021.4, "taker_buy_quote": 129290.17701 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2107, "high": 0.2116, "low": 0.2096, "close": 0.2114, "volume": 1234400.6, "close_time": 1765263599999, "quote_volume": 260060.2231, "trades": 1158, "taker_buy_base": 649100.3, "taker_buy_quote": 136818.32857 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2114, "high": 0.2138, "low": 0.2113, "close": 0.2135, "volume": 1498086.5, "close_time": 1765267199999, "quote_volume": 318501.9587, "trades": 1271, "taker_buy_base": 821145.9, "taker_buy_quote": 174546.46608 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2134, "high": 0.216, "low": 0.2131, "close": 0.2146, "volume": 5541903.2, "close_time": 1765270799999, "quote_volume": 1187174.16985, "trades": 3379, "taker_buy_base": 3179072.3, "taker_buy_quote": 680992.24315 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2121, "close": 0.2128, "volume": 2066536.3, "close_time": 1765274399999, "quote_volume": 441355.32116, "trades": 1583, "taker_buy_base": 1111525.3, "taker_buy_quote": 237477.44548 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2128, "high": 0.2161, "low": 0.2128, "close": 0.2149, "volume": 8622904.1, "close_time": 1765277999999, "quote_volume": 1851207.23375, "trades": 6914, "taker_buy_base": 4792366.2, "taker_buy_quote": 1028585.62112 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2149, "high": 0.2158, "low": 0.2138, "close": 0.2143, "volume": 5300517.7, "close_time": 1765281599999, "quote_volume": 1139530.52508, "trades": 4220, "taker_buy_base": 2764961.9, "taker_buy_quote": 594381.97295 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2143, "high": 0.2164, "low": 0.2135, "close": 0.2156, "volume": 2197391.7, "close_time": 1765285199999, "quote_volume": 472857.9641, "trades": 2784, "taker_buy_base": 1386384.0, "taker_buy_quote": 298222.12685 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2156, "high": 0.2165, "low": 0.2138, "close": 0.2148, "volume": 1559603.4, "close_time": 1765288799999, "quote_volume": 336038.14882, "trades": 2094, "taker_buy_base": 852828.6, "taker_buy_quote": 183897.19111 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2148, "high": 0.2156, "low": 0.2127, "close": 0.2141, "volume": 2245854.4, "close_time": 1765292399999, "quote_volume": 480874.28046, "trades": 3095, "taker_buy_base": 1046661.9, "taker_buy_quote": 224270.25591 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2142, "high": 0.2223, "low": 0.214, "close": 0.2218, "volume": 10114183.8, "close_time": 1765295999999, "quote_volume": 2206791.14128, "trades": 8464, "taker_buy_base": 5394857.3, "taker_buy_quote": 1177703.34224 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2219, "high": 0.2295, "low": 0.2219, "close": 0.229, "volume": 10592162.8, "close_time": 1765299599999, "quote_volume": 2390596.4457, "trades": 8821, "taker_buy_base": 5307967.2, "taker_buy_quote": 1199214.20166 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2291, "high": 0.2305, "low": 0.2268, "close": 0.2288, "volume": 8137944.1, "close_time": 1765303199999, "quote_volume": 1861626.99791, "trades": 9921, "taker_buy_base": 3712273.7, "taker_buy_quote": 849687.31142 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2289, "high": 0.2292, "low": 0.2263, "close": 0.2272, "volume": 2390224.5, "close_time": 1765306799999, "quote_volume": 545173.4078, "trades": 4193, "taker_buy_base": 871704.5, "taker_buy_quote": 198815.45229 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2273, "high": 0.2276, "low": 0.2252, "close": 0.2265, "volume": 2135216.4, "close_time": 1765310399999, "quote_volume": 483282.68095, "trades": 2672, "taker_buy_base": 1080800.0, "taker_buy_quote": 244621.49915 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2265, "high": 0.2266, "low": 0.222, "close": 0.2236, "volume": 3085720.4, "close_time": 1765313999999, "quote_volume": 690893.70285, "trades": 2978, "taker_buy_base": 1445105.5, "taker_buy_quote": 323552.59959 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2237, "high": 0.224, "low": 0.2198, "close": 0.2216, "volume": 1960180.8, "close_time": 1765317599999, "quote_volume": 435355.18586, "trades": 2498, "taker_buy_base": 707507.4, "taker_buy_quote": 157352.11765 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2217, "high": 0.2245, "low": 0.2213, "close": 0.2234, "volume": 1588479.0, "close_time": 1765321199999, "quote_volume": 354498.86915, "trades": 1666, "taker_buy_base": 902297.8, "taker_buy_quote": 201350.2823 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2234, "high": 0.2238, "low": 0.2223, "close": 0.2226, "volume": 902472.9, "close_time": 1765324799999, "quote_volume": 201334.16333, "trades": 965, "taker_buy_base": 544996.7, "taker_buy_quote": 121615.01652 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2226, "high": 0.2236, "low": 0.2208, "close": 0.2209, "volume": 1606574.8, "close_time": 1765328399999, "quote_volume": 357202.90997, "trades": 1265, "taker_buy_base": 605876.4, "taker_buy_quote": 134823.83421 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.221, "high": 0.2214, "low": 0.2194, "close": 0.2201, "volume": 862101.6, "close_time": 1765331999999, "quote_volume": 189941.02307, "trades": 1000, "taker_buy_base": 419022.2, "taker_buy_quote": 92397.81826 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.22, "high": 0.2208, "low": 0.219, "close": 0.2201, "volume": 840567.9, "close_time": 1765335599999, "quote_volume": 184804.58986, "trades": 746, "taker_buy_base": 438537.1, "taker_buy_quote": 96468.99228 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2201, "high": 0.2203, "low": 0.2188, "close": 0.2196, "volume": 952696.0, "close_time": 1765339199999, "quote_volume": 209033.96454, "trades": 685, "taker_buy_base": 463240.3, "taker_buy_quote": 101633.54134 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2195, "high": 0.2204, "low": 0.2189, "close": 0.2196, "volume": 1206479.8, "close_time": 1765342799999, "quote_volume": 265006.43119, "trades": 839, "taker_buy_base": 612522.0, "taker_buy_quote": 134552.66427 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2195, "high": 0.2204, "low": 0.2192, "close": 0.2196, "volume": 773424.2, "close_time": 1765346399999, "quote_volume": 170045.64589, "trades": 673, "taker_buy_base": 548252.9, "taker_buy_quote": 120580.37159 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2196, "high": 0.2197, "low": 0.2187, "close": 0.219, "volume": 656375.9, "close_time": 1765349999999, "quote_volume": 143833.40032, "trades": 487, "taker_buy_base": 259638.4, "taker_buy_quote": 56893.6108 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2189, "high": 0.2189, "low": 0.2174, "close": 0.2183, "volume": 1661031.0, "close_time": 1765353599999, "quote_volume": 362143.68388, "trades": 1019, "taker_buy_base": 587280.2, "taker_buy_quote": 128001.33397 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2184, "high": 0.2184, "low": 0.217, "close": 0.2172, "volume": 1701676.3, "close_time": 1765357199999, "quote_volume": 370099.13655, "trades": 1150, "taker_buy_base": 957312.1, "taker_buy_quote": 208218.60572 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2172, "high": 0.2193, "low": 0.2163, "close": 0.2193, "volume": 1075419.9, "close_time": 1765360799999, "quote_volume": 234266.31766, "trades": 1039, "taker_buy_base": 775278.6, "taker_buy_quote": 168993.75064 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2192, "high": 0.2208, "low": 0.2163, "close": 0.2169, "volume": 2522916.6, "close_time": 1765364399999, "quote_volume": 551019.91828, "trades": 1660, "taker_buy_base": 1032494.3, "taker_buy_quote": 226038.81765 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2167, "high": 0.2173, "low": 0.2154, "close": 0.2168, "volume": 2657000.3, "close_time": 1765367999999, "quote_volume": 574385.16965, "trades": 1465, "taker_buy_base": 911946.7, "taker_buy_quote": 197296.46457 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2167, "high": 0.2169, "low": 0.2155, "close": 0.2168, "volume": 995342.3, "close_time": 1765371599999, "quote_volume": 215320.82065, "trades": 770, "taker_buy_base": 572692.4, "taker_buy_quote": 123911.22183 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2166, "high": 0.2185, "low": 0.2164, "close": 0.218, "volume": 2105011.2, "close_time": 1765375199999, "quote_volume": 457983.361, "trades": 1452, "taker_buy_base": 1139475.5, "taker_buy_quote": 247923.49604 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2179, "high": 0.2186, "low": 0.2168, "close": 0.2179, "volume": 1241749.9, "close_time": 1765378799999, "quote_volume": 270381.12637, "trades": 1772, "taker_buy_base": 683853.5, "taker_buy_quote": 148926.10981 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2178, "high": 0.2192, "low": 0.2164, "close": 0.2174, "volume": 1361747.6, "close_time": 1765382399999, "quote_volume": 296886.85515, "trades": 1657, "taker_buy_base": 701659.7, "taker_buy_quote": 152949.24108 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2174, "high": 0.2202, "low": 0.2169, "close": 0.2191, "volume": 1169596.5, "close_time": 1765385999999, "quote_volume": 255804.81312, "trades": 1339, "taker_buy_base": 617505.3, "taker_buy_quote": 135027.82767 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.219, "high": 0.2218, "low": 0.2188, "close": 0.2199, "volume": 1837592.0, "close_time": 1765389599999, "quote_volume": 404910.49773, "trades": 1659, "taker_buy_base": 871249.7, "taker_buy_quote": 191875.94247 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2198, "high": 0.2248, "low": 0.2191, "close": 0.2214, "volume": 5053203.4, "close_time": 1765393199999, "quote_volume": 1121756.92144, "trades": 3597, "taker_buy_base": 2443385.6, "taker_buy_quote": 543042.44692 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2214, "high": 0.2259, "low": 0.219, "close": 0.2246, "volume": 17485217.3, "close_time": 1765396799999, "quote_volume": 3906780.95561, "trades": 13396, "taker_buy_base": 8409057.9, "taker_buy_quote": 1878256.67403 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2247, "high": 0.2299, "low": 0.2219, "close": 0.2225, "volume": 10592469.5, "close_time": 1765400399999, "quote_volume": 2392227.91523, "trades": 7972, "taker_buy_base": 4643064.6, "taker_buy_quote": 1049276.5355 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2224, "high": 0.2238, "low": 0.2183, "close": 0.2186, "volume": 4148536.7, "close_time": 1765403999999, "quote_volume": 918444.32446, "trades": 3501, "taker_buy_base": 1911028.9, "taker_buy_quote": 423559.61657 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2186, "high": 0.2199, "low": 0.2159, "close": 0.2191, "volume": 2856318.0, "close_time": 1765407599999, "quote_volume": 622341.45657, "trades": 2367, "taker_buy_base": 1190391.9, "taker_buy_quote": 259598.37156 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.219, "high": 0.2194, "low": 0.2161, "close": 0.2163, "volume": 1073691.3, "close_time": 1765411199999, "quote_volume": 233291.6563, "trades": 1149, "taker_buy_base": 370356.7, "taker_buy_quote": 80599.37742 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2163, "high": 0.2166, "low": 0.2109, "close": 0.2116, "volume": 3304886.0, "close_time": 1765414799999, "quote_volume": 705458.0108, "trades": 3084, "taker_buy_base": 1373297.1, "taker_buy_quote": 293349.79248 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2115, "high": 0.2117, "low": 0.2086, "close": 0.2086, "volume": 2532399.4, "close_time": 1765418399999, "quote_volume": 531941.0259, "trades": 2477, "taker_buy_base": 933798.3, "taker_buy_quote": 196146.19384 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2086, "high": 0.2087, "low": 0.2057, "close": 0.2068, "volume": 5276017.0, "close_time": 1765421999999, "quote_volume": 1092805.97591, "trades": 3214, "taker_buy_base": 2306015.0, "taker_buy_quote": 477642.79754 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2068, "high": 0.2068, "low": 0.204, "close": 0.2041, "volume": 2547893.2, "close_time": 1765425599999, "quote_volume": 522188.1696, "trades": 2193, "taker_buy_base": 1287339.6, "taker_buy_quote": 263759.76469 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2041, "high": 0.2081, "low": 0.2033, "close": 0.2075, "volume": 3447651.2, "close_time": 1765429199999, "quote_volume": 710427.75257, "trades": 2368, "taker_buy_base": 2280182.3, "taker_buy_quote": 469989.89479 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2075, "high": 0.2079, "low": 0.2062, "close": 0.2076, "volume": 1347549.0, "close_time": 1765432799999, "quote_volume": 279035.97407, "trades": 952, "taker_buy_base": 892918.7, "taker_buy_quote": 184933.50329 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2075, "high": 0.2082, "low": 0.2063, "close": 0.2073, "volume": 1249729.0, "close_time": 1765436399999, "quote_volume": 259109.45408, "trades": 1121, "taker_buy_base": 691827.7, "taker_buy_quote": 143526.07477 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2071, "high": 0.2075, "low": 0.2059, "close": 0.2061, "volume": 869953.6, "close_time": 1765439999999, "quote_volume": 179759.22916, "trades": 1024, "taker_buy_base": 450846.2, "taker_buy_quote": 93194.38374 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2061, "high": 0.2061, "low": 0.2042, "close": 0.2053, "volume": 2100395.0, "close_time": 1765443599999, "quote_volume": 430616.64216, "trades": 1482, "taker_buy_base": 1035193.2, "taker_buy_quote": 212285.77246 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2053, "high": 0.2061, "low": 0.2051, "close": 0.2056, "volume": 1566616.4, "close_time": 1765447199999, "quote_volume": 321917.26816, "trades": 1477, "taker_buy_base": 792989.1, "taker_buy_quote": 162969.83832 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2056, "high": 0.206, "low": 0.2048, "close": 0.2057, "volume": 1570120.8, "close_time": 1765450799999, "quote_volume": 322322.01333, "trades": 1285, "taker_buy_base": 1040060.7, "taker_buy_quote": 213547.86326 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2057, "high": 0.2065, "low": 0.2052, "close": 0.2059, "volume": 1477357.8, "close_time": 1765454399999, "quote_volume": 303921.56745, "trades": 953, "taker_buy_base": 803140.8, "taker_buy_quote": 165191.67652 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2059, "high": 0.2076, "low": 0.2055, "close": 0.2069, "volume": 1282901.4, "close_time": 1765457999999, "quote_volume": 265090.10766, "trades": 909, "taker_buy_base": 604754.1, "taker_buy_quote": 124950.75995 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.207, "high": 0.208, "low": 0.2069, "close": 0.2075, "volume": 1597895.4, "close_time": 1765461599999, "quote_volume": 331611.46757, "trades": 1075, "taker_buy_base": 853224.2, "taker_buy_quote": 177092.55146 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2075, "high": 0.2079, "low": 0.2044, "close": 0.2056, "volume": 4793133.9, "close_time": 1765465199999, "quote_volume": 988341.18646, "trades": 3560, "taker_buy_base": 2187756.2, "taker_buy_quote": 451133.87994 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2055, "high": 0.2084, "low": 0.2042, "close": 0.205, "volume": 3233386.4, "close_time": 1765468799999, "quote_volume": 666843.45132, "trades": 3533, "taker_buy_base": 1542352.0, "taker_buy_quote": 317973.70899 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2049, "high": 0.2054, "low": 0.2025, "close": 0.2035, "volume": 2407541.3, "close_time": 1765472399999, "quote_volume": 490058.4337, "trades": 2434, "taker_buy_base": 977296.7, "taker_buy_quote": 198944.1117 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2036, "high": 0.2061, "low": 0.2031, "close": 0.2047, "volume": 1675654.5, "close_time": 1765475999999, "quote_volume": 342707.35743, "trades": 1501, "taker_buy_base": 998689.9, "taker_buy_quote": 204286.49066 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2047, "high": 0.208, "low": 0.2045, "close": 0.2062, "volume": 3466000.0, "close_time": 1765479599999, "quote_volume": 714161.89946, "trades": 3039, "taker_buy_base": 1799413.2, "taker_buy_quote": 370546.33761 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2062, "high": 0.209, "low": 0.206, "close": 0.2066, "volume": 3292449.2, "close_time": 1765483199999, "quote_volume": 683655.18921, "trades": 2775, "taker_buy_base": 1652643.5, "taker_buy_quote": 343343.36154 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2065, "high": 0.2099, "low": 0.2065, "close": 0.2096, "volume": 2223784.1, "close_time": 1765486799999, "quote_volume": 462723.22796, "trades": 1942, "taker_buy_base": 1113624.4, "taker_buy_quote": 231905.99948 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2096, "high": 0.2151, "low": 0.2094, "close": 0.2129, "volume": 6471487.8, "close_time": 1765490399999, "quote_volume": 1374759.16809, "trades": 4695, "taker_buy_base": 3153695.9, "taker_buy_quote": 670443.39728 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2129, "high": 0.2138, "low": 0.2106, "close": 0.2118, "volume": 2446960.0, "close_time": 1765493999999, "quote_volume": 519956.64549, "trades": 1619, "taker_buy_base": 1521405.1, "taker_buy_quote": 323557.26604 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2118, "high": 0.2128, "low": 0.2106, "close": 0.2125, "volume": 1081697.8, "close_time": 1765497599999, "quote_volume": 228888.70618, "trades": 947, "taker_buy_base": 641014.2, "taker_buy_quote": 135714.35951 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2125, "high": 0.2166, "low": 0.2097, "close": 0.2099, "volume": 6867822.6, "close_time": 1765501199999, "quote_volume": 1467070.13928, "trades": 5073, "taker_buy_base": 3378889.0, "taker_buy_quote": 721748.09564 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.21, "high": 0.212, "low": 0.2097, "close": 0.2106, "volume": 1975251.0, "close_time": 1765504799999, "quote_volume": 416480.16755, "trades": 1964, "taker_buy_base": 830548.6, "taker_buy_quote": 175070.59367 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2106, "high": 0.2128, "low": 0.2102, "close": 0.2124, "volume": 893254.9, "close_time": 1765508399999, "quote_volume": 189172.56919, "trades": 1150, "taker_buy_base": 461730.6, "taker_buy_quote": 97811.75784 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2125, "high": 0.2131, "low": 0.211, "close": 0.2119, "volume": 668337.0, "close_time": 1765511999999, "quote_volume": 141586.42928, "trades": 882, "taker_buy_base": 337688.4, "taker_buy_quote": 71543.65558 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2119, "high": 0.2121, "low": 0.211, "close": 0.2114, "volume": 959072.2, "close_time": 1765515599999, "quote_volume": 202946.16551, "trades": 600, "taker_buy_base": 443417.2, "taker_buy_quote": 93843.66722 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2115, "high": 0.214, "low": 0.2113, "close": 0.214, "volume": 1177329.1, "close_time": 1765519199999, "quote_volume": 250589.35413, "trades": 1057, "taker_buy_base": 727202.2, "taker_buy_quote": 154905.87866 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2141, "high": 0.2166, "low": 0.2141, "close": 0.2147, "volume": 1595485.3, "close_time": 1765522799999, "quote_volume": 343598.37521, "trades": 2204, "taker_buy_base": 594405.5, "taker_buy_quote": 128057.24252 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2134, "close": 0.2135, "volume": 742182.4, "close_time": 1765526399999, "quote_volume": 158876.07766, "trades": 848, "taker_buy_base": 332340.9, "taker_buy_quote": 71182.9084 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2135, "high": 0.2141, "low": 0.2125, "close": 0.214, "volume": 1017477.9, "close_time": 1765529999999, "quote_volume": 217173.78268, "trades": 994, "taker_buy_base": 438958.9, "taker_buy_quote": 93721.27804 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.214, "high": 0.2158, "low": 0.2131, "close": 0.2157, "volume": 1170212.9, "close_time": 1765533599999, "quote_volume": 250710.20677, "trades": 1223, "taker_buy_base": 616840.5, "taker_buy_quote": 132149.65064 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2156, "high": 0.2164, "low": 0.2147, "close": 0.2147, "volume": 889070.4, "close_time": 1765537199999, "quote_volume": 191515.44164, "trades": 1062, "taker_buy_base": 441955.4, "taker_buy_quote": 95195.61726 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2147, "high": 0.2148, "low": 0.2139, "close": 0.2144, "volume": 752380.2, "close_time": 1765540799999, "quote_volume": 161260.41874, "trades": 799, "taker_buy_base": 324497.5, "taker_buy_quote": 69564.16573 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2143, "high": 0.2151, "low": 0.2137, "close": 0.2147, "volume": 1688623.9, "close_time": 1765544399999, "quote_volume": 361791.81473, "trades": 1256, "taker_buy_base": 496663.4, "taker_buy_quote": 106430.66339 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2147, "high": 0.2159, "low": 0.2142, "close": 0.2152, "volume": 2607943.9, "close_time": 1765547999999, "quote_volume": 561248.35906, "trades": 1453, "taker_buy_base": 1861728.6, "taker_buy_quote": 400794.91842 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2152, "high": 0.2157, "low": 0.2131, "close": 0.2137, "volume": 3460382.6, "close_time": 1765551599999, "quote_volume": 742000.0768, "trades": 2584, "taker_buy_base": 956153.8, "taker_buy_quote": 205046.95477 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2005, "close": 0.2018, "volume": 8474693.5, "close_time": 1765555199999, "quote_volume": 1748736.56343, "trades": 8183, "taker_buy_base": 3597732.9, "taker_buy_quote": 741261.97891 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2017, "high": 0.2024, "low": 0.1977, "close": 0.1997, "volume": 9111678.8, "close_time": 1765558799999, "quote_volume": 1820974.87385, "trades": 10571, "taker_buy_base": 4738608.4, "taker_buy_quote": 947294.75629 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1997, "high": 0.2025, "low": 0.1995, "close": 0.2009, "volume": 3352794.1, "close_time": 1765562399999, "quote_volume": 674008.20715, "trades": 4464, "taker_buy_base": 1945525.1, "taker_buy_quote": 391083.17484 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.201, "high": 0.2043, "low": 0.2008, "close": 0.2026, "volume": 2440468.9, "close_time": 1765565999999, "quote_volume": 494418.08095, "trades": 2604, "taker_buy_base": 1219331.0, "taker_buy_quote": 247016.21719 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2027, "high": 0.2027, "low": 0.2012, "close": 0.202, "volume": 1246229.7, "close_time": 1765569599999, "quote_volume": 251615.23363, "trades": 1540, "taker_buy_base": 543913.6, "taker_buy_quote": 109796.46011 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2021, "high": 0.2027, "low": 0.2008, "close": 0.2017, "volume": 1985064.4, "close_time": 1765573199999, "quote_volume": 400630.62275, "trades": 1743, "taker_buy_base": 1008854.3, "taker_buy_quote": 203592.0416 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2017, "high": 0.205, "low": 0.2016, "close": 0.2038, "volume": 1402166.6, "close_time": 1765576799999, "quote_volume": 285711.97334, "trades": 998, "taker_buy_base": 889535.3, "taker_buy_quote": 181217.58073 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2038, "high": 0.2063, "low": 0.2035, "close": 0.2056, "volume": 1485185.1, "close_time": 1765580399999, "quote_volume": 304134.78555, "trades": 912, "taker_buy_base": 793315.0, "taker_buy_quote": 162666.38618 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2056, "high": 0.2061, "low": 0.2053, "close": 0.2057, "volume": 593732.5, "close_time": 1765583999999, "quote_volume": 122113.88727, "trades": 415, "taker_buy_base": 296541.4, "taker_buy_quote": 60989.45483 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2058, "high": 0.2072, "low": 0.2058, "close": 0.2064, "volume": 760677.0, "close_time": 1765587599999, "quote_volume": 157074.34971, "trades": 716, "taker_buy_base": 361658.7, "taker_buy_quote": 74709.88717 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2064, "high": 0.2069, "low": 0.2057, "close": 0.206, "volume": 464349.0, "close_time": 1765591199999, "quote_volume": 95788.80468, "trades": 467, "taker_buy_base": 233448.7, "taker_buy_quote": 48148.92952 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2059, "high": 0.2065, "low": 0.2057, "close": 0.2063, "volume": 643923.7, "close_time": 1765594799999, "quote_volume": 132723.58614, "trades": 502, "taker_buy_base": 277251.0, "taker_buy_quote": 57144.5764 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2062, "high": 0.2079, "low": 0.2058, "close": 0.2071, "volume": 801146.0, "close_time": 1765598399999, "quote_volume": 165920.41889, "trades": 747, "taker_buy_base": 441884.4, "taker_buy_quote": 91521.9451 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2072, "high": 0.2081, "low": 0.2068, "close": 0.2077, "volume": 782295.9, "close_time": 1765601999999, "quote_volume": 162285.30813, "trades": 722, "taker_buy_base": 368517.1, "taker_buy_quote": 76458.34829 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2071, "close": 0.2075, "volume": 564693.2, "close_time": 1765605599999, "quote_volume": 117196.49123, "trades": 551, "taker_buy_base": 221725.3, "taker_buy_quote": 46021.5332 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2074, "high": 0.2074, "low": 0.2063, "close": 0.2064, "volume": 617912.2, "close_time": 1765609199999, "quote_volume": 127714.34042, "trades": 607, "taker_buy_base": 255822.7, "taker_buy_quote": 52876.16328 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2065, "high": 0.2084, "low": 0.2065, "close": 0.208, "volume": 2449995.5, "close_time": 1765612799999, "quote_volume": 509250.67006, "trades": 1383, "taker_buy_base": 1066688.1, "taker_buy_quote": 221743.25075 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2082, "high": 0.21, "low": 0.208, "close": 0.2086, "volume": 974963.8, "close_time": 1765616399999, "quote_volume": 203714.86631, "trades": 1235, "taker_buy_base": 464680.0, "taker_buy_quote": 97148.98408 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2086, "high": 0.2092, "low": 0.2081, "close": 0.209, "volume": 576641.9, "close_time": 1765619999999, "quote_volume": 120238.35701, "trades": 548, "taker_buy_base": 180330.8, "taker_buy_quote": 37619.71288 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.209, "high": 0.2108, "low": 0.2089, "close": 0.2106, "volume": 1366668.6, "close_time": 1765623599999, "quote_volume": 287116.96004, "trades": 1082, "taker_buy_base": 775934.3, "taker_buy_quote": 163000.99592 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2095, "close": 0.2101, "volume": 1427937.1, "close_time": 1765627199999, "quote_volume": 300157.29954, "trades": 761, "taker_buy_base": 400155.2, "taker_buy_quote": 84129.63013 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2102, "high": 0.2108, "low": 0.2089, "close": 0.21, "volume": 1137304.8, "close_time": 1765630799999, "quote_volume": 238779.89082, "trades": 872, "taker_buy_base": 597538.2, "taker_buy_quote": 125488.31731 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.21, "high": 0.2105, "low": 0.2094, "close": 0.2098, "volume": 625759.9, "close_time": 1765634399999, "quote_volume": 131389.81177, "trades": 622, "taker_buy_base": 195380.7, "taker_buy_quote": 41035.0127 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2099, "high": 0.2101, "low": 0.2086, "close": 0.2094, "volume": 828432.4, "close_time": 1765637999999, "quote_volume": 173446.36723, "trades": 810, "taker_buy_base": 254651.9, "taker_buy_quote": 53298.45952 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2095, "high": 0.2118, "low": 0.2095, "close": 0.2116, "volume": 1949973.7, "close_time": 1765641599999, "quote_volume": 410807.16961, "trades": 1285, "taker_buy_base": 1269536.3, "taker_buy_quote": 267564.68304 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2116, "high": 0.2133, "low": 0.2114, "close": 0.2129, "volume": 1742746.6, "close_time": 1765645199999, "quote_volume": 370233.79276, "trades": 2110, "taker_buy_base": 807594.1, "taker_buy_quote": 171628.61959 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2128, "high": 0.2146, "low": 0.2125, "close": 0.2138, "volume": 2310724.5, "close_time": 1765648799999, "quote_volume": 493795.56406, "trades": 2778, "taker_buy_base": 1071562.4, "taker_buy_quote": 229020.43471 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2139, "high": 0.2164, "low": 0.2131, "close": 0.215, "volume": 3006411.9, "close_time": 1765652399999, "quote_volume": 646252.47025, "trades": 3243, "taker_buy_base": 1510384.0, "taker_buy_quote": 324738.79434 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2151, "high": 0.2155, "low": 0.2137, "close": 0.2146, "volume": 1663960.5, "close_time": 1765655999999, "quote_volume": 357176.74487, "trades": 1433, "taker_buy_base": 767246.0, "taker_buy_quote": 164726.9617 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2147, "high": 0.2185, "low": 0.2147, "close": 0.2171, "volume": 4328718.9, "close_time": 1765659599999, "quote_volume": 937125.36582, "trades": 2886, "taker_buy_base": 2401413.2, "taker_buy_quote": 519824.28683 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.217, "high": 0.2176, "low": 0.2145, "close": 0.2158, "volume": 2203379.4, "close_time": 1765663199999, "quote_volume": 475735.65136, "trades": 1666, "taker_buy_base": 972291.8, "taker_buy_quote": 209990.80107 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2157, "high": 0.2162, "low": 0.2143, "close": 0.2147, "volume": 1324773.1, "close_time": 1765666799999, "quote_volume": 285222.56144, "trades": 907, "taker_buy_base": 660157.8, "taker_buy_quote": 142191.25414 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2146, "high": 0.2154, "low": 0.2139, "close": 0.2153, "volume": 852585.1, "close_time": 1765670399999, "quote_volume": 182969.8362, "trades": 657, "taker_buy_base": 449724.9, "taker_buy_quote": 96526.87529 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2153, "high": 0.2166, "low": 0.2144, "close": 0.2164, "volume": 2508403.9, "close_time": 1765673999999, "quote_volume": 540999.74841, "trades": 1344, "taker_buy_base": 1288471.8, "taker_buy_quote": 277894.92898 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2165, "high": 0.2169, "low": 0.2157, "close": 0.2162, "volume": 663124.4, "close_time": 1765677599999, "quote_volume": 143524.65395, "trades": 555, "taker_buy_base": 331636.1, "taker_buy_quote": 71807.51281 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2161, "high": 0.2182, "low": 0.216, "close": 0.2179, "volume": 1756753.8, "close_time": 1765681199999, "quote_volume": 381981.85308, "trades": 1002, "taker_buy_base": 1174071.9, "taker_buy_quote": 255350.12883 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2179, "high": 0.2184, "low": 0.2154, "close": 0.2154, "volume": 2045555.0, "close_time": 1765684799999, "quote_volume": 443773.25915, "trades": 1077, "taker_buy_base": 611693.2, "taker_buy_quote": 132658.36361 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2155, "high": 0.2158, "low": 0.2137, "close": 0.2146, "volume": 1796813.5, "close_time": 1765688399999, "quote_volume": 385813.63174, "trades": 1515, "taker_buy_base": 829367.2, "taker_buy_quote": 178061.14795 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2144, "high": 0.2146, "low": 0.2134, "close": 0.2145, "volume": 1202658.4, "close_time": 1765691999999, "quote_volume": 257290.86627, "trades": 966, "taker_buy_base": 594830.1, "taker_buy_quote": 127281.55342 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2144, "high": 0.2144, "low": 0.2124, "close": 0.2132, "volume": 1707581.8, "close_time": 1765695599999, "quote_volume": 364386.65906, "trades": 1543, "taker_buy_base": 744523.2, "taker_buy_quote": 158867.26196 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2131, "high": 0.214, "low": 0.2127, "close": 0.2134, "volume": 1428004.9, "close_time": 1765699199999, "quote_volume": 304793.45292, "trades": 970, "taker_buy_base": 747291.5, "taker_buy_quote": 159490.60468 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2135, "high": 0.2144, "low": 0.2124, "close": 0.2126, "volume": 1772978.2, "close_time": 1765702799999, "quote_volume": 378229.71239, "trades": 1283, "taker_buy_base": 606497.0, "taker_buy_quote": 129581.78236 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2125, "high": 0.2128, "low": 0.212, "close": 0.2122, "volume": 1342921.9, "close_time": 1765706399999, "quote_volume": 285092.95722, "trades": 712, "taker_buy_base": 721900.8, "taker_buy_quote": 153257.22753 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2122, "high": 0.2126, "low": 0.2104, "close": 0.2107, "volume": 3531590.6, "close_time": 1765709999999, "quote_volume": 745615.84668, "trades": 1978, "taker_buy_base": 1237071.3, "taker_buy_quote": 261064.2665 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2107, "high": 0.2109, "low": 0.2072, "close": 0.2097, "volume": 3681997.4, "close_time": 1765713599999, "quote_volume": 769995.19413, "trades": 3007, "taker_buy_base": 1173816.2, "taker_buy_quote": 245837.47807 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2098, "high": 0.2111, "low": 0.2083, "close": 0.2101, "volume": 2323346.6, "close_time": 1765717199999, "quote_volume": 487715.17418, "trades": 1602, "taker_buy_base": 1381915.7, "taker_buy_quote": 290292.11602 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.21, "high": 0.21, "low": 0.2083, "close": 0.21, "volume": 1417237.8, "close_time": 1765720799999, "quote_volume": 296169.6092, "trades": 1256, "taker_buy_base": 556633.5, "taker_buy_quote": 116372.60225 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.21, "high": 0.2105, "low": 0.2069, "close": 0.2078, "volume": 1694636.2, "close_time": 1765724399999, "quote_volume": 352987.12342, "trades": 1494, "taker_buy_base": 807377.2, "taker_buy_quote": 168245.72393 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2078, "high": 0.2084, "low": 0.2067, "close": 0.2076, "volume": 2080346.0, "close_time": 1765727999999, "quote_volume": 431324.14204, "trades": 1435, "taker_buy_base": 833259.6, "taker_buy_quote": 172854.06965 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2075, "high": 0.2091, "low": 0.2065, "close": 0.2074, "volume": 1608615.7, "close_time": 1765731599999, "quote_volume": 333527.89977, "trades": 1549, "taker_buy_base": 805552.2, "taker_buy_quote": 167072.6342 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2074, "high": 0.208, "low": 0.2044, "close": 0.2046, "volume": 2402280.9, "close_time": 1765735199999, "quote_volume": 493869.82399, "trades": 1944, "taker_buy_base": 1166401.1, "taker_buy_quote": 239840.17591 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2046, "high": 0.2063, "low": 0.204, "close": 0.2061, "volume": 1331263.0, "close_time": 1765738799999, "quote_volume": 273248.32241, "trades": 1219, "taker_buy_base": 804059.3, "taker_buy_quote": 165086.17922 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.206, "high": 0.206, "low": 0.2037, "close": 0.2047, "volume": 1448102.2, "close_time": 1765742399999, "quote_volume": 295979.15479, "trades": 1015, "taker_buy_base": 669827.8, "taker_buy_quote": 136939.65307 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2046, "high": 0.2061, "low": 0.2033, "close": 0.2048, "volume": 2559911.8, "close_time": 1765745999999, "quote_volume": 524741.63219, "trades": 1960, "taker_buy_base": 1414914.5, "taker_buy_quote": 290165.68355 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2048, "high": 0.2052, "low": 0.2032, "close": 0.2036, "volume": 1510723.4, "close_time": 1765749599999, "quote_volume": 308355.82686, "trades": 1112, "taker_buy_base": 607071.5, "taker_buy_quote": 123970.62433 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2037, "high": 0.2048, "low": 0.2026, "close": 0.2045, "volume": 1287857.8, "close_time": 1765753199999, "quote_volume": 262454.64426, "trades": 1235, "taker_buy_base": 558393.8, "taker_buy_quote": 113825.84843 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2044, "high": 0.2057, "low": 0.2017, "close": 0.2046, "volume": 3848595.3, "close_time": 1765756799999, "quote_volume": 785175.92351, "trades": 3148, "taker_buy_base": 1807519.7, "taker_buy_quote": 368740.88439 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2046, "high": 0.2067, "low": 0.2039, "close": 0.2061, "volume": 3104431.7, "close_time": 1765760399999, "quote_volume": 637111.31402, "trades": 2294, "taker_buy_base": 2093998.6, "taker_buy_quote": 429698.56987 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2061, "high": 0.2096, "low": 0.2054, "close": 0.2086, "volume": 2626541.5, "close_time": 1765763999999, "quote_volume": 544163.41264, "trades": 2676, "taker_buy_base": 1305204.8, "taker_buy_quote": 270380.49471 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2086, "high": 0.212, "low": 0.2083, "close": 0.2084, "volume": 2020285.6, "close_time": 1765767599999, "quote_volume": 424554.4628, "trades": 2469, "taker_buy_base": 977341.7, "taker_buy_quote": 205599.62342 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2084, "high": 0.2088, "low": 0.2073, "close": 0.2075, "volume": 845550.6, "close_time": 1765771199999, "quote_volume": 175836.92011, "trades": 711, "taker_buy_base": 229446.1, "taker_buy_quote": 47748.40119 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2075, "high": 0.2084, "low": 0.2069, "close": 0.2081, "volume": 1123395.6, "close_time": 1765774799999, "quote_volume": 233534.27169, "trades": 876, "taker_buy_base": 613033.4, "taker_buy_quote": 127500.25928 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.208, "high": 0.2098, "low": 0.2079, "close": 0.2098, "volume": 1216684.6, "close_time": 1765778399999, "quote_volume": 254309.59458, "trades": 799, "taker_buy_base": 789446.5, "taker_buy_quote": 164977.13914 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2098, "high": 0.2101, "low": 0.2078, "close": 0.2091, "volume": 5215157.9, "close_time": 1765781999999, "quote_volume": 1087835.64777, "trades": 2188, "taker_buy_base": 2511851.7, "taker_buy_quote": 523433.13497 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2075, "close": 0.2084, "volume": 1288634.2, "close_time": 1765785599999, "quote_volume": 268315.79308, "trades": 1072, "taker_buy_base": 378033.4, "taker_buy_quote": 78701.875 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2083, "high": 0.209, "low": 0.2077, "close": 0.2082, "volume": 760464.4, "close_time": 1765789199999, "quote_volume": 158297.34473, "trades": 687, "taker_buy_base": 240457.2, "taker_buy_quote": 50080.39835 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2082, "high": 0.2101, "low": 0.2081, "close": 0.2096, "volume": 1144832.3, "close_time": 1765792799999, "quote_volume": 239184.59709, "trades": 980, "taker_buy_base": 709049.9, "taker_buy_quote": 148188.72239 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2096, "high": 0.2118, "low": 0.2093, "close": 0.2115, "volume": 1878260.6, "close_time": 1765796399999, "quote_volume": 395230.51276, "trades": 1423, "taker_buy_base": 926553.2, "taker_buy_quote": 195027.68095 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2115, "high": 0.2126, "low": 0.2107, "close": 0.2116, "volume": 2547740.2, "close_time": 1765799999999, "quote_volume": 539409.16813, "trades": 1813, "taker_buy_base": 1156701.9, "taker_buy_quote": 244877.05038 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2117, "high": 0.2155, "low": 0.2111, "close": 0.2152, "volume": 4622484.1, "close_time": 1765803599999, "quote_volume": 985491.42402, "trades": 3167, "taker_buy_base": 2550450.5, "taker_buy_quote": 543933.34569 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2153, "high": 0.2153, "low": 0.2116, "close": 0.212, "volume": 3217534.1, "close_time": 1765807199999, "quote_volume": 685286.39131, "trades": 2671, "taker_buy_base": 1059760.6, "taker_buy_quote": 225671.89582 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.212, "high": 0.2151, "low": 0.2058, "close": 0.2081, "volume": 7677292.8, "close_time": 1765810799999, "quote_volume": 1616253.29992, "trades": 7298, "taker_buy_base": 3204347.8, "taker_buy_quote": 674995.00075 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.208, "high": 0.208, "low": 0.1978, "close": 0.1991, "volume": 14421062.8, "close_time": 1765814399999, "quote_volume": 2911295.6989, "trades": 12812, "taker_buy_base": 7231396.2, "taker_buy_quote": 1460040.65497 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.199, "high": 0.1992, "low": 0.1948, "close": 0.1963, "volume": 8228917.1, "close_time": 1765817999999, "quote_volume": 1621734.76522, "trades": 7335, "taker_buy_base": 4537909.4, "taker_buy_quote": 894267.61798 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1963, "high": 0.1967, "low": 0.1924, "close": 0.1926, "volume": 6585675.7, "close_time": 1765821599999, "quote_volume": 1281149.92823, "trades": 4770, "taker_buy_base": 2971449.5, "taker_buy_quote": 577826.1524 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1926, "high": 0.1944, "low": 0.1901, "close": 0.1941, "volume": 5904427.4, "close_time": 1765825199999, "quote_volume": 1133553.53108, "trades": 3832, "taker_buy_base": 2844297.2, "taker_buy_quote": 546346.44821 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1942, "high": 0.1975, "low": 0.194, "close": 0.1964, "volume": 3684095.5, "close_time": 1765828799999, "quote_volume": 722625.62326, "trades": 2924, "taker_buy_base": 2079237.7, "taker_buy_quote": 407982.6077 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1963, "high": 0.1963, "low": 0.1932, "close": 0.1937, "volume": 3710963.2, "close_time": 1765832399999, "quote_volume": 720980.91289, "trades": 2978, "taker_buy_base": 1875920.7, "taker_buy_quote": 364432.94609 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1938, "high": 0.196, "low": 0.1934, "close": 0.1954, "volume": 2387050.2, "close_time": 1765835999999, "quote_volume": 464758.77955, "trades": 1622, "taker_buy_base": 1393175.6, "taker_buy_quote": 271259.99883 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1954, "high": 0.1956, "low": 0.1938, "close": 0.1956, "volume": 2656121.7, "close_time": 1765839599999, "quote_volume": 517026.35267, "trades": 1425, "taker_buy_base": 995923.1, "taker_buy_quote": 193856.1498 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1956, "high": 0.1974, "low": 0.1956, "close": 0.1973, "volume": 2106336.5, "close_time": 1765843199999, "quote_volume": 413820.2179, "trades": 1448, "taker_buy_base": 1195531.3, "taker_buy_quote": 234882.3225 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1973, "high": 0.1979, "low": 0.1931, "close": 0.1932, "volume": 2203827.3, "close_time": 1765846799999, "quote_volume": 430145.04218, "trades": 1726, "taker_buy_base": 1042330.7, "taker_buy_quote": 203422.29545 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1932, "high": 0.194, "low": 0.1924, "close": 0.1935, "volume": 2465209.6, "close_time": 1765850399999, "quote_volume": 476347.95117, "trades": 1916, "taker_buy_base": 1459141.8, "taker_buy_quote": 281865.20467 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1935, "high": 0.1959, "low": 0.1928, "close": 0.1953, "volume": 1446733.3, "close_time": 1765853999999, "quote_volume": 281462.6553, "trades": 1361, "taker_buy_base": 810720.6, "taker_buy_quote": 157776.65347 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1953, "high": 0.1962, "low": 0.1942, "close": 0.196, "volume": 1238026.4, "close_time": 1765857599999, "quote_volume": 241904.90529, "trades": 1278, "taker_buy_base": 644033.8, "taker_buy_quote": 125859.20148 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1961, "high": 0.1963, "low": 0.1912, "close": 0.1938, "volume": 4893296.1, "close_time": 1765861199999, "quote_volume": 946794.37195, "trades": 2764, "taker_buy_base": 1785522.5, "taker_buy_quote": 345510.13338 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1938, "high": 0.1943, "low": 0.1929, "close": 0.1941, "volume": 1466728.8, "close_time": 1765864799999, "quote_volume": 283768.39843, "trades": 1261, "taker_buy_base": 787496.2, "taker_buy_quote": 152379.60449 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.194, "high": 0.1949, "low": 0.1939, "close": 0.1947, "volume": 1491914.8, "close_time": 1765868399999, "quote_volume": 290299.09118, "trades": 1067, "taker_buy_base": 798154.8, "taker_buy_quote": 155321.24419 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1946, "high": 0.195, "low": 0.1916, "close": 0.1924, "volume": 2185209.3, "close_time": 1765871999999, "quote_volume": 421456.43269, "trades": 1624, "taker_buy_base": 772450.3, "taker_buy_quote": 148973.86573 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1923, "high": 0.1944, "low": 0.1922, "close": 0.1934, "volume": 1772112.8, "close_time": 1765875599999, "quote_volume": 342668.17544, "trades": 1288, "taker_buy_base": 926989.7, "taker_buy_quote": 179261.36838 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1933, "high": 0.1939, "low": 0.1929, "close": 0.1936, "volume": 922941.6, "close_time": 1765879199999, "quote_volume": 178413.82742, "trades": 866, "taker_buy_base": 425215.8, "taker_buy_quote": 82202.33935 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1937, "high": 0.1994, "low": 0.1932, "close": 0.1983, "volume": 2950434.5, "close_time": 1765882799999, "quote_volume": 580251.55886, "trades": 3383, "taker_buy_base": 1539143.3, "taker_buy_quote": 302701.67559 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1982, "high": 0.2008, "low": 0.1977, "close": 0.1996, "volume": 3384681.7, "close_time": 1765886399999, "quote_volume": 675162.90821, "trades": 2596, "taker_buy_base": 1912273.3, "taker_buy_quote": 381682.60093 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1996, "high": 0.1999, "low": 0.1976, "close": 0.1979, "volume": 1821126.9, "close_time": 1765889999999, "quote_volume": 361708.36024, "trades": 1272, "taker_buy_base": 863284.5, "taker_buy_quote": 171522.1375 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1979, "high": 0.2004, "low": 0.195, "close": 0.195, "volume": 6334552.1, "close_time": 1765893599999, "quote_volume": 1251785.28784, "trades": 5267, "taker_buy_base": 2817409.1, "taker_buy_quote": 557217.59683 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.195, "high": 0.1995, "low": 0.1934, "close": 0.1977, "volume": 6420986.7, "close_time": 1765897199999, "quote_volume": 1263657.26135, "trades": 5790, "taker_buy_base": 3161259.8, "taker_buy_quote": 622287.89551 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1977, "high": 0.2019, "low": 0.1961, "close": 0.2014, "volume": 3874992.0, "close_time": 1765900799999, "quote_volume": 770046.96394, "trades": 4290, "taker_buy_base": 1916491.7, "taker_buy_quote": 381186.66217 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2014, "high": 0.203, "low": 0.2, "close": 0.2023, "volume": 3168300.6, "close_time": 1765904399999, "quote_volume": 638857.92866, "trades": 3120, "taker_buy_base": 1614885.0, "taker_buy_quote": 325670.75085 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2024, "high": 0.2042, "low": 0.1998, "close": 0.1999, "volume": 3319729.0, "close_time": 1765907999999, "quote_volume": 670069.12821, "trades": 2609, "taker_buy_base": 1451982.8, "taker_buy_quote": 293079.08861 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1999, "high": 0.203, "low": 0.1991, "close": 0.2016, "volume": 2493096.9, "close_time": 1765911599999, "quote_volume": 500015.52759, "trades": 2150, "taker_buy_base": 1429707.2, "taker_buy_quote": 286798.12889 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2016, "high": 0.2017, "low": 0.1986, "close": 0.2006, "volume": 2922517.0, "close_time": 1765915199999, "quote_volume": 584233.74905, "trades": 1897, "taker_buy_base": 1308650.0, "taker_buy_quote": 261702.75068 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2005, "high": 0.2016, "low": 0.2001, "close": 0.2004, "volume": 1725472.0, "close_time": 1765918799999, "quote_volume": 346424.78246, "trades": 1360, "taker_buy_base": 831901.6, "taker_buy_quote": 167026.10588 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2004, "high": 0.2013, "low": 0.2001, "close": 0.2003, "volume": 1019352.1, "close_time": 1765922399999, "quote_volume": 204580.25563, "trades": 716, "taker_buy_base": 526367.7, "taker_buy_quote": 105633.91717 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2004, "high": 0.2008, "low": 0.1994, "close": 0.1999, "volume": 806646.4, "close_time": 1765925999999, "quote_volume": 161489.84968, "trades": 662, "taker_buy_base": 363868.0, "taker_buy_quote": 72859.11223 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1998, "high": 0.2005, "low": 0.1994, "close": 0.2004, "volume": 602929.7, "close_time": 1765929599999, "quote_volume": 120496.68605, "trades": 537, "taker_buy_base": 288604.2, "taker_buy_quote": 57709.70826 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2004, "high": 0.2005, "low": 0.1982, "close": 0.1989, "volume": 1283713.5, "close_time": 1765933199999, "quote_volume": 255366.48705, "trades": 969, "taker_buy_base": 510076.6, "taker_buy_quote": 101503.56115 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.199, "high": 0.2011, "low": 0.1985, "close": 0.1988, "volume": 1100912.0, "close_time": 1765936799999, "quote_volume": 220130.41624, "trades": 1055, "taker_buy_base": 482538.0, "taker_buy_quote": 96531.22076 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1989, "high": 0.1997, "low": 0.1976, "close": 0.1996, "volume": 709082.6, "close_time": 1765940399999, "quote_volume": 140751.09379, "trades": 683, "taker_buy_base": 367021.2, "taker_buy_quote": 72925.96924 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1996, "high": 0.2004, "low": 0.1984, "close": 0.1988, "volume": 841688.8, "close_time": 1765943999999, "quote_volume": 167859.65403, "trades": 715, "taker_buy_base": 399277.3, "taker_buy_quote": 79636.01637 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1988, "high": 0.1991, "low": 0.1974, "close": 0.1979, "volume": 1081383.6, "close_time": 1765947599999, "quote_volume": 214136.50247, "trades": 892, "taker_buy_base": 539831.0, "taker_buy_quote": 106907.78795 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1979, "high": 0.1986, "low": 0.1963, "close": 0.1981, "volume": 1827664.8, "close_time": 1765951199999, "quote_volume": 360787.47443, "trades": 1417, "taker_buy_base": 968511.1, "taker_buy_quote": 191275.84549 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1981, "high": 0.1989, "low": 0.1978, "close": 0.1979, "volume": 1797975.3, "close_time": 1765954799999, "quote_volume": 356730.45981, "trades": 1076, "taker_buy_base": 949954.3, "taker_buy_quote": 188467.31952 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.198, "high": 0.1985, "low": 0.197, "close": 0.1976, "volume": 1521806.1, "close_time": 1765958399999, "quote_volume": 300972.82587, "trades": 995, "taker_buy_base": 908461.3, "taker_buy_quote": 179744.30983 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1975, "high": 0.1975, "low": 0.1958, "close": 0.1961, "volume": 1026848.1, "close_time": 1765961999999, "quote_volume": 201810.9119, "trades": 961, "taker_buy_base": 463363.6, "taker_buy_quote": 91065.28056 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1962, "high": 0.1964, "low": 0.195, "close": 0.1956, "volume": 1074915.5, "close_time": 1765965599999, "quote_volume": 210466.1206, "trades": 845, "taker_buy_base": 608354.9, "taker_buy_quote": 119122.32055 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1955, "high": 0.1959, "low": 0.1946, "close": 0.1951, "volume": 1313644.1, "close_time": 1765969199999, "quote_volume": 256459.26862, "trades": 1063, "taker_buy_base": 623453.9, "taker_buy_quote": 121738.97514 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1951, "high": 0.1964, "low": 0.1949, "close": 0.196, "volume": 976091.9, "close_time": 1765972799999, "quote_volume": 191066.73126, "trades": 843, "taker_buy_base": 465735.2, "taker_buy_quote": 91160.27686 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.196, "high": 0.1965, "low": 0.1951, "close": 0.1958, "volume": 1191950.8, "close_time": 1765976399999, "quote_volume": 233458.60669, "trades": 928, "taker_buy_base": 596471.5, "taker_buy_quote": 116831.06131 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1957, "high": 0.1981, "low": 0.1948, "close": 0.1975, "volume": 2493522.4, "close_time": 1765979999999, "quote_volume": 489290.24799, "trades": 1645, "taker_buy_base": 1230765.4, "taker_buy_quote": 241632.10759 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1975, "high": 0.2018, "low": 0.1927, "close": 0.2016, "volume": 10307505.6, "close_time": 1765983599999, "quote_volume": 2035644.7013, "trades": 6515, "taker_buy_base": 5529009.0, "taker_buy_quote": 1092624.57148 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2016, "high": 0.2048, "low": 0.1932, "close": 0.1938, "volume": 15778156.8, "close_time": 1765987199999, "quote_volume": 3138164.79277, "trades": 9849, "taker_buy_base": 7136440.2, "taker_buy_quote": 1417399.77075 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1938, "high": 0.1956, "low": 0.188, "close": 0.191, "volume": 15545292.1, "close_time": 1765990799999, "quote_volume": 2962891.77905, "trades": 9326, "taker_buy_base": 7441887.3, "taker_buy_quote": 1419247.9287 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.191, "high": 0.1919, "low": 0.1866, "close": 0.187, "volume": 6799646.2, "close_time": 1765994399999, "quote_volume": 1287683.58593, "trades": 4491, "taker_buy_base": 3748725.0, "taker_buy_quote": 710713.35823 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1871, "high": 0.1888, "low": 0.1843, "close": 0.1848, "volume": 5418210.2, "close_time": 1765997999999, "quote_volume": 1010744.20595, "trades": 3635, "taker_buy_base": 2860294.3, "taker_buy_quote": 534037.47167 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1848, "high": 0.1867, "low": 0.1833, "close": 0.1866, "volume": 4352792.7, "close_time": 1766001599999, "quote_volume": 804092.91297, "trades": 2820, "taker_buy_base": 2473387.1, "taker_buy_quote": 457098.85594 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1866, "high": 0.1885, "low": 0.1855, "close": 0.1859, "volume": 3939909.2, "close_time": 1766005199999, "quote_volume": 735911.2858, "trades": 2275, "taker_buy_base": 2039171.8, "taker_buy_quote": 381066.50755 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1858, "high": 0.1865, "low": 0.1831, "close": 0.1835, "volume": 2966091.1, "close_time": 1766008799999, "quote_volume": 547500.55368, "trades": 1551, "taker_buy_base": 1316714.1, "taker_buy_quote": 243177.75193 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1836, "high": 0.1846, "low": 0.1824, "close": 0.1844, "volume": 3357859.8, "close_time": 1766012399999, "quote_volume": 615878.90676, "trades": 1654, "taker_buy_base": 1584110.8, "taker_buy_quote": 290776.22096 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1844, "high": 0.1848, "low": 0.1833, "close": 0.1848, "volume": 1199610.1, "close_time": 1766015999999, "quote_volume": 220712.18174, "trades": 855, "taker_buy_base": 560770.4, "taker_buy_quote": 103208.56318 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1848, "high": 0.1849, "low": 0.1835, "close": 0.184, "volume": 1256720.2, "close_time": 1766019599999, "quote_volume": 231313.01033, "trades": 938, "taker_buy_base": 740792.7, "taker_buy_quote": 136356.31729 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.184, "high": 0.184, "low": 0.1822, "close": 0.1831, "volume": 2528035.4, "close_time": 1766023199999, "quote_volume": 462607.69637, "trades": 1508, "taker_buy_base": 1144902.7, "taker_buy_quote": 209532.88873 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1831, "high": 0.1851, "low": 0.1823, "close": 0.1839, "volume": 2015150.6, "close_time": 1766026799999, "quote_volume": 370254.16266, "trades": 1401, "taker_buy_base": 1113535.5, "taker_buy_quote": 204667.45843 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.184, "high": 0.1843, "low": 0.1818, "close": 0.1824, "volume": 1870744.0, "close_time": 1766030399999, "quote_volume": 341904.39265, "trades": 1182, "taker_buy_base": 751598.7, "taker_buy_quote": 137319.81622 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1824, "high": 0.1835, "low": 0.1822, "close": 0.1825, "volume": 1929027.2, "close_time": 1766033999999, "quote_volume": 352283.57838, "trades": 1196, "taker_buy_base": 882717.6, "taker_buy_quote": 161214.83124 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1825, "high": 0.1826, "low": 0.1797, "close": 0.1804, "volume": 3307251.6, "close_time": 1766037599999, "quote_volume": 597655.0917, "trades": 2031, "taker_buy_base": 1361655.9, "taker_buy_quote": 246095.61442 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1804, "high": 0.182, "low": 0.1802, "close": 0.1819, "volume": 1576824.6, "close_time": 1766041199999, "quote_volume": 285559.12032, "trades": 1024, "taker_buy_base": 790706.0, "taker_buy_quote": 143204.79191 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1819, "high": 0.1827, "low": 0.1813, "close": 0.1818, "volume": 1628857.2, "close_time": 1766044799999, "quote_volume": 296373.87586, "trades": 1061, "taker_buy_base": 792561.9, "taker_buy_quote": 144191.54298 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1818, "high": 0.1843, "low": 0.1816, "close": 0.1829, "volume": 2454170.0, "close_time": 1766048399999, "quote_volume": 449658.26897, "trades": 1480, "taker_buy_base": 1238616.1, "taker_buy_quote": 227002.52207 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1829, "high": 0.1839, "low": 0.182, "close": 0.1828, "volume": 3472377.2, "close_time": 1766051999999, "quote_volume": 635094.81563, "trades": 2338, "taker_buy_base": 1616613.2, "taker_buy_quote": 295959.7417 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1827, "high": 0.1841, "low": 0.1823, "close": 0.1839, "volume": 1560555.7, "close_time": 1766055599999, "quote_volume": 286271.7383, "trades": 1598, "taker_buy_base": 885711.0, "taker_buy_quote": 162515.1528 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1839, "high": 0.1839, "low": 0.1826, "close": 0.1836, "volume": 1428223.7, "close_time": 1766059199999, "quote_volume": 261620.15135, "trades": 1425, "taker_buy_base": 694724.5, "taker_buy_quote": 127256.52785 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1837, "high": 0.1852, "low": 0.1834, "close": 0.1847, "volume": 3871249.7, "close_time": 1766062799999, "quote_volume": 712943.57894, "trades": 2167, "taker_buy_base": 2420199.5, "taker_buy_quote": 445634.73944 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1846, "high": 0.1922, "low": 0.1846, "close": 0.192, "volume": 12645033.9, "close_time": 1766066399999, "quote_volume": 2390577.35364, "trades": 7392, "taker_buy_base": 7175210.9, "taker_buy_quote": 1356481.92823 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1921, "high": 0.1939, "low": 0.1871, "close": 0.1886, "volume": 7968379.1, "close_time": 1766069999999, "quote_volume": 1516576.5132, "trades": 5889, "taker_buy_base": 3831160.4, "taker_buy_quote": 729547.8718 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1886, "high": 0.192, "low": 0.1862, "close": 0.1897, "volume": 5353106.9, "close_time": 1766073599999, "quote_volume": 1012989.29891, "trades": 4479, "taker_buy_base": 2551254.3, "taker_buy_quote": 482827.75093 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1899, "high": 0.19, "low": 0.1877, "close": 0.1883, "volume": 2016510.7, "close_time": 1766077199999, "quote_volume": 380356.80039, "trades": 2343, "taker_buy_base": 973309.4, "taker_buy_quote": 183630.6423 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1756, "close": 0.1792, "volume": 19793017.9, "close_time": 1766080799999, "quote_volume": 3552174.16319, "trades": 10785, "taker_buy_base": 9009131.7, "taker_buy_quote": 1616240.4135 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1793, "high": 0.1813, "low": 0.1761, "close": 0.1764, "volume": 5814004.2, "close_time": 1766084399999, "quote_volume": 1038059.89494, "trades": 3018, "taker_buy_base": 2980168.4, "taker_buy_quote": 533186.34641 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1763, "high": 0.177, "low": 0.1718, "close": 0.1723, "volume": 11350465.9, "close_time": 1766087999999, "quote_volume": 1978445.50255, "trades": 5511, "taker_buy_base": 5593153.5, "taker_buy_quote": 975472.6968 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1722, "high": 0.1747, "low": 0.1722, "close": 0.1735, "volume": 6272477.2, "close_time": 1766091599999, "quote_volume": 1090274.78311, "trades": 3179, "taker_buy_base": 3205450.4, "taker_buy_quote": 557180.87411 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1735, "high": 0.1774, "low": 0.1735, "close": 0.1773, "volume": 6597174.7, "close_time": 1766095199999, "quote_volume": 1159896.02934, "trades": 3345, "taker_buy_base": 4342427.0, "taker_buy_quote": 763387.16776 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1773, "high": 0.178, "low": 0.1763, "close": 0.1768, "volume": 2473975.9, "close_time": 1766098799999, "quote_volume": 438412.02874, "trades": 1190, "taker_buy_base": 1316290.5, "taker_buy_quote": 233382.31714 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1757, "close": 0.1759, "volume": 1398369.9, "close_time": 1766102399999, "quote_volume": 246436.52427, "trades": 720, "taker_buy_base": 405849.6, "taker_buy_quote": 71516.55336 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.176, "high": 0.1766, "low": 0.1742, "close": 0.175, "volume": 1527766.4, "close_time": 1766105999999, "quote_volume": 268117.54611, "trades": 1118, "taker_buy_base": 798108.2, "taker_buy_quote": 140099.24256 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.175, "high": 0.175, "low": 0.1733, "close": 0.1742, "volume": 1561082.0, "close_time": 1766109599999, "quote_volume": 271528.87636, "trades": 1267, "taker_buy_base": 771455.6, "taker_buy_quote": 134235.8747 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1741, "high": 0.1759, "low": 0.1735, "close": 0.1754, "volume": 2201188.5, "close_time": 1766113199999, "quote_volume": 384306.07248, "trades": 1895, "taker_buy_base": 1107184.1, "taker_buy_quote": 193321.4239 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1754, "high": 0.1823, "low": 0.1753, "close": 0.1807, "volume": 7812925.5, "close_time": 1766116799999, "quote_volume": 1403543.76973, "trades": 5334, "taker_buy_base": 4593921.1, "taker_buy_quote": 825463.09989 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1808, "high": 0.1822, "low": 0.1806, "close": 0.1809, "volume": 2473261.5, "close_time": 1766120399999, "quote_volume": 448539.29241, "trades": 1671, "taker_buy_base": 1496837.8, "taker_buy_quote": 271557.2944 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.181, "high": 0.1811, "low": 0.1801, "close": 0.1807, "volume": 1728907.1, "close_time": 1766123999999, "quote_volume": 312151.30679, "trades": 1148, "taker_buy_base": 887587.7, "taker_buy_quote": 160276.19656 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1807, "high": 0.183, "low": 0.1802, "close": 0.183, "volume": 1717624.3, "close_time": 1766127599999, "quote_volume": 311727.0851, "trades": 1243, "taker_buy_base": 1129812.5, "taker_buy_quote": 205066.49902 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.183, "high": 0.1869, "low": 0.183, "close": 0.1848, "volume": 3471921.8, "close_time": 1766131199999, "quote_volume": 641273.71843, "trades": 2943, "taker_buy_base": 1697593.2, "taker_buy_quote": 313630.3248 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1848, "high": 0.1854, "low": 0.1841, "close": 0.185, "volume": 1897343.2, "close_time": 1766134799999, "quote_volume": 350928.72888, "trades": 1266, "taker_buy_base": 1000852.0, "taker_buy_quote": 185162.17086 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1849, "high": 0.185, "low": 0.184, "close": 0.1847, "volume": 1308198.5, "close_time": 1766138399999, "quote_volume": 241431.1635, "trades": 906, "taker_buy_base": 627459.3, "taker_buy_quote": 115799.74056 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1848, "high": 0.1852, "low": 0.1843, "close": 0.1846, "volume": 1650681.0, "close_time": 1766141999999, "quote_volume": 304968.0687, "trades": 1109, "taker_buy_base": 987544.0, "taker_buy_quote": 182499.76156 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1846, "high": 0.1859, "low": 0.1842, "close": 0.1856, "volume": 1919592.4, "close_time": 1766145599999, "quote_volume": 355410.86256, "trades": 1551, "taker_buy_base": 1075628.3, "taker_buy_quote": 199133.53101 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1856, "high": 0.1868, "low": 0.185, "close": 0.1865, "volume": 1807293.3, "close_time": 1766149199999, "quote_volume": 336340.20461, "trades": 1578, "taker_buy_base": 802342.0, "taker_buy_quote": 149336.35812 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1866, "high": 0.1875, "low": 0.186, "close": 0.1864, "volume": 1736578.3, "close_time": 1766152799999, "quote_volume": 324262.83617, "trades": 1756, "taker_buy_base": 760224.9, "taker_buy_quote": 141948.78954 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1865, "high": 0.191, "low": 0.1861, "close": 0.1893, "volume": 6435046.4, "close_time": 1766156399999, "quote_volume": 1212806.44282, "trades": 6691, "taker_buy_base": 3079718.0, "taker_buy_quote": 580449.47933 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1893, "high": 0.1934, "low": 0.1885, "close": 0.19, "volume": 7979996.8, "close_time": 1766159999999, "quote_volume": 1521931.41184, "trades": 6739, "taker_buy_base": 4131765.4, "taker_buy_quote": 788269.38452 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1899, "high": 0.1941, "low": 0.1896, "close": 0.1906, "volume": 6397076.1, "close_time": 1766163599999, "quote_volume": 1227430.92805, "trades": 5207, "taker_buy_base": 3354407.4, "taker_buy_quote": 643599.42957 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1906, "high": 0.1924, "low": 0.1867, "close": 0.1867, "volume": 5928530.7, "close_time": 1766167199999, "quote_volume": 1124016.42074, "trades": 4819, "taker_buy_base": 2617329.2, "taker_buy_quote": 496896.08824 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1868, "high": 0.1902, "low": 0.1868, "close": 0.1897, "volume": 2827719.8, "close_time": 1766170799999, "quote_volume": 532056.8756, "trades": 2148, "taker_buy_base": 1696208.6, "taker_buy_quote": 319355.86708 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1897, "high": 0.1945, "low": 0.1897, "close": 0.1935, "volume": 5187415.7, "close_time": 1766174399999, "quote_volume": 1000520.81983, "trades": 3539, "taker_buy_base": 3551159.3, "taker_buy_quote": 684978.82512 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1936, "high": 0.1952, "low": 0.1929, "close": 0.1937, "volume": 3194802.7, "close_time": 1766177999999, "quote_volume": 618976.36011, "trades": 3073, "taker_buy_base": 1423213.7, "taker_buy_quote": 275752.11653 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1936, "high": 0.1936, "low": 0.1919, "close": 0.1922, "volume": 1772040.9, "close_time": 1766181599999, "quote_volume": 341698.26185, "trades": 1485, "taker_buy_base": 704505.5, "taker_buy_quote": 135842.43795 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1923, "high": 0.1942, "low": 0.1923, "close": 0.1938, "volume": 1139964.4, "close_time": 1766185199999, "quote_volume": 220345.17703, "trades": 987, "taker_buy_base": 617103.4, "taker_buy_quote": 119285.51497 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1937, "high": 0.1937, "low": 0.1924, "close": 0.1926, "volume": 1462902.0, "close_time": 1766188799999, "quote_volume": 282120.46891, "trades": 1237, "taker_buy_base": 860342.3, "taker_buy_quote": 165836.62865 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1926, "high": 0.1926, "low": 0.1914, "close": 0.1916, "volume": 1252267.9, "close_time": 1766192399999, "quote_volume": 240349.35541, "trades": 964, "taker_buy_base": 598219.9, "taker_buy_quote": 114799.08715 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1916, "high": 0.192, "low": 0.1909, "close": 0.1913, "volume": 922616.2, "close_time": 1766195999999, "quote_volume": 176589.23159, "trades": 701, "taker_buy_base": 503643.3, "taker_buy_quote": 96396.83281 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1912, "high": 0.1915, "low": 0.1906, "close": 0.1909, "volume": 877468.4, "close_time": 1766199599999, "quote_volume": 167586.22635, "trades": 710, "taker_buy_base": 461615.8, "taker_buy_quote": 88153.71007 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1909, "high": 0.1914, "low": 0.1904, "close": 0.1909, "volume": 1017783.2, "close_time": 1766203199999, "quote_volume": 194334.53603, "trades": 666, "taker_buy_base": 582021.5, "taker_buy_quote": 111131.99589 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1893, "close": 0.1895, "volume": 1323531.2, "close_time": 1766206799999, "quote_volume": 251412.18798, "trades": 888, "taker_buy_base": 607018.5, "taker_buy_quote": 115273.76349 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1895, "high": 0.1901, "low": 0.1883, "close": 0.1891, "volume": 3040371.9, "close_time": 1766210399999, "quote_volume": 575439.27782, "trades": 1651, "taker_buy_base": 1952077.0, "taker_buy_quote": 369444.9238 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1891, "high": 0.1898, "low": 0.1891, "close": 0.1895, "volume": 744684.9, "close_time": 1766213999999, "quote_volume": 141042.78381, "trades": 500, "taker_buy_base": 439011.9, "taker_buy_quote": 83159.96371 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1895, "high": 0.1921, "low": 0.1894, "close": 0.192, "volume": 2775635.4, "close_time": 1766217599999, "quote_volume": 529827.79995, "trades": 1850, "taker_buy_base": 1795952.8, "taker_buy_quote": 342835.72331 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.192, "high": 0.194, "low": 0.1919, "close": 0.1921, "volume": 2524168.1, "close_time": 1766221199999, "quote_volume": 487136.89248, "trades": 1410, "taker_buy_base": 1285856.9, "taker_buy_quote": 248231.56345 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1921, "high": 0.1929, "low": 0.1919, "close": 0.1923, "volume": 1368659.1, "close_time": 1766224799999, "quote_volume": 263203.16546, "trades": 703, "taker_buy_base": 688449.4, "taker_buy_quote": 132364.57042 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1923, "high": 0.1926, "low": 0.1906, "close": 0.1908, "volume": 1883917.0, "close_time": 1766228399999, "quote_volume": 360453.27859, "trades": 1029, "taker_buy_base": 785854.8, "taker_buy_quote": 150394.30482 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1907, "high": 0.1926, "low": 0.1905, "close": 0.1926, "volume": 1247731.1, "close_time": 1766231999999, "quote_volume": 238873.68148, "trades": 800, "taker_buy_base": 750103.0, "taker_buy_quote": 143608.92569 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1925, "high": 0.1926, "low": 0.1912, "close": 0.1914, "volume": 848353.1, "close_time": 1766235599999, "quote_volume": 162715.70524, "trades": 629, "taker_buy_base": 407887.9, "taker_buy_quote": 78252.03748 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1914, "high": 0.1916, "low": 0.1897, "close": 0.191, "volume": 2176636.8, "close_time": 1766239199999, "quote_volume": 414806.16144, "trades": 1608, "taker_buy_base": 691639.8, "taker_buy_quote": 131846.16338 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1909, "high": 0.1916, "low": 0.1896, "close": 0.1915, "volume": 979497.5, "close_time": 1766242799999, "quote_volume": 186683.61952, "trades": 917, "taker_buy_base": 534384.9, "taker_buy_quote": 101831.10413 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1915, "high": 0.1916, "low": 0.1901, "close": 0.1906, "volume": 1770797.2, "close_time": 1766246399999, "quote_volume": 337447.29273, "trades": 959, "taker_buy_base": 831281.9, "taker_buy_quote": 158384.10121 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1906, "high": 0.1908, "low": 0.1898, "close": 0.1904, "volume": 811389.5, "close_time": 1766249999999, "quote_volume": 154432.48455, "trades": 664, "taker_buy_base": 431243.9, "taker_buy_quote": 82083.63498 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1905, "high": 0.1914, "low": 0.1902, "close": 0.1905, "volume": 962574.9, "close_time": 1766253599999, "quote_volume": 183626.20803, "trades": 943, "taker_buy_base": 515219.9, "taker_buy_quote": 98309.94134 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1906, "high": 0.1908, "low": 0.19, "close": 0.1903, "volume": 1490366.2, "close_time": 1766257199999, "quote_volume": 283653.56786, "trades": 708, "taker_buy_base": 969078.0, "taker_buy_quote": 184440.13858 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1904, "high": 0.1905, "low": 0.1897, "close": 0.1898, "volume": 828515.8, "close_time": 1766260799999, "quote_volume": 157427.96387, "trades": 626, "taker_buy_base": 458003.7, "taker_buy_quote": 87037.61223 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1898, "high": 0.1901, "low": 0.1894, "close": 0.1897, "volume": 1165309.5, "close_time": 1766264399999, "quote_volume": 221067.23741, "trades": 621, "taker_buy_base": 708466.9, "taker_buy_quote": 134406.07559 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1898, "high": 0.1905, "low": 0.1897, "close": 0.1899, "volume": 768287.1, "close_time": 1766267999999, "quote_volume": 146007.86467, "trades": 617, "taker_buy_base": 423161.8, "taker_buy_quote": 80420.16717 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1899, "high": 0.1901, "low": 0.1891, "close": 0.1898, "volume": 671658.9, "close_time": 1766271599999, "quote_volume": 127366.02684, "trades": 514, "taker_buy_base": 302615.9, "taker_buy_quote": 57392.26874 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1897, "high": 0.1899, "low": 0.1891, "close": 0.1896, "volume": 868563.2, "close_time": 1766275199999, "quote_volume": 164593.8715, "trades": 532, "taker_buy_base": 320433.0, "taker_buy_quote": 60724.40179 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1896, "high": 0.1901, "low": 0.1892, "close": 0.1897, "volume": 909773.1, "close_time": 1766278799999, "quote_volume": 172590.43522, "trades": 629, "taker_buy_base": 296302.4, "taker_buy_quote": 56205.71597 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1896, "high": 0.1897, "low": 0.188, "close": 0.1882, "volume": 1294070.3, "close_time": 1766282399999, "quote_volume": 244339.96957, "trades": 895, "taker_buy_base": 369164.5, "taker_buy_quote": 69761.63919 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1882, "high": 0.1888, "low": 0.1872, "close": 0.1875, "volume": 1216723.6, "close_time": 1766285999999, "quote_volume": 228570.50339, "trades": 881, "taker_buy_base": 620662.4, "taker_buy_quote": 116578.49762 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1876, "high": 0.1889, "low": 0.1874, "close": 0.1883, "volume": 855614.5, "close_time": 1766289599999, "quote_volume": 161154.96127, "trades": 551, "taker_buy_base": 429633.3, "taker_buy_quote": 80934.80044 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1881, "close": 0.1882, "volume": 370891.8, "close_time": 1766293199999, "quote_volume": 69862.79492, "trades": 424, "taker_buy_base": 165646.0, "taker_buy_quote": 31202.28806 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1882, "high": 0.1895, "low": 0.188, "close": 0.1893, "volume": 573505.7, "close_time": 1766296799999, "quote_volume": 108453.507, "trades": 474, "taker_buy_base": 319413.4, "taker_buy_quote": 60398.42964 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1893, "high": 0.1899, "low": 0.1889, "close": 0.1897, "volume": 553395.6, "close_time": 1766300399999, "quote_volume": 104762.92764, "trades": 462, "taker_buy_base": 236348.1, "taker_buy_quote": 44742.61892 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1897, "high": 0.1905, "low": 0.1895, "close": 0.1901, "volume": 586415.9, "close_time": 1766303999999, "quote_volume": 111489.88855, "trades": 609, "taker_buy_base": 283719.9, "taker_buy_quote": 53937.06963 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1902, "high": 0.1913, "low": 0.1895, "close": 0.1906, "volume": 1217642.4, "close_time": 1766307599999, "quote_volume": 231810.90892, "trades": 1160, "taker_buy_base": 638873.7, "taker_buy_quote": 121630.59188 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1906, "high": 0.1918, "low": 0.1898, "close": 0.1911, "volume": 1393119.7, "close_time": 1766311199999, "quote_volume": 266140.2733, "trades": 1317, "taker_buy_base": 652719.8, "taker_buy_quote": 124760.67747 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1912, "high": 0.1917, "low": 0.1889, "close": 0.1893, "volume": 1435801.7, "close_time": 1766314799999, "quote_volume": 273316.84229, "trades": 1163, "taker_buy_base": 728963.4, "taker_buy_quote": 138857.7432 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1894, "high": 0.1895, "low": 0.1887, "close": 0.1892, "volume": 773241.9, "close_time": 1766318399999, "quote_volume": 146267.37497, "trades": 693, "taker_buy_base": 419556.0, "taker_buy_quote": 79382.27771 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1892, "high": 0.1902, "low": 0.1876, "close": 0.1884, "volume": 2371846.4, "close_time": 1766321999999, "quote_volume": 448738.07288, "trades": 1729, "taker_buy_base": 1215161.0, "taker_buy_quote": 229970.28994 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1884, "high": 0.1884, "low": 0.1827, "close": 0.183, "volume": 6185032.4, "close_time": 1766325599999, "quote_volume": 1144266.80629, "trades": 5841, "taker_buy_base": 3014893.0, "taker_buy_quote": 557365.25099 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.183, "high": 0.1853, "low": 0.1827, "close": 0.1843, "volume": 2517161.8, "close_time": 1766329199999, "quote_volume": 463695.86478, "trades": 1907, "taker_buy_base": 1347542.5, "taker_buy_quote": 248190.61721 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1843, "high": 0.1852, "low": 0.1834, "close": 0.1847, "volume": 1675535.2, "close_time": 1766332799999, "quote_volume": 308817.27442, "trades": 1321, "taker_buy_base": 1136226.7, "taker_buy_quote": 209450.08106 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1846, "high": 0.1852, "low": 0.1836, "close": 0.1851, "volume": 1441677.0, "close_time": 1766336399999, "quote_volume": 266346.58605, "trades": 830, "taker_buy_base": 1112585.6, "taker_buy_quote": 205560.01856 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1851, "high": 0.1865, "low": 0.1846, "close": 0.1846, "volume": 1732106.3, "close_time": 1766339999999, "quote_volume": 321029.8615, "trades": 1098, "taker_buy_base": 1055442.8, "taker_buy_quote": 195597.90354 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1846, "high": 0.1851, "low": 0.1833, "close": 0.1849, "volume": 1678753.8, "close_time": 1766343599999, "quote_volume": 308965.82319, "trades": 932, "taker_buy_base": 798488.0, "taker_buy_quote": 147010.21696 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1851, "high": 0.186, "low": 0.1842, "close": 0.1856, "volume": 1351446.5, "close_time": 1766347199999, "quote_volume": 250258.91715, "trades": 833, "taker_buy_base": 809823.2, "taker_buy_quote": 150121.18604 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1857, "high": 0.1858, "low": 0.1844, "close": 0.1844, "volume": 696337.2, "close_time": 1766350799999, "quote_volume": 128642.16576, "trades": 468, "taker_buy_base": 315339.4, "taker_buy_quote": 58241.58098 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1844, "high": 0.1851, "low": 0.183, "close": 0.1832, "volume": 1806506.7, "close_time": 1766354399999, "quote_volume": 332263.70159, "trades": 968, "taker_buy_base": 763981.8, "taker_buy_quote": 140454.80087 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1833, "high": 0.1861, "low": 0.1828, "close": 0.1861, "volume": 1687797.4, "close_time": 1766357999999, "quote_volume": 311096.89268, "trades": 898, "taker_buy_base": 974370.4, "taker_buy_quote": 179660.4258 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1861, "high": 0.1876, "low": 0.185, "close": 0.186, "volume": 1176320.2, "close_time": 1766361599999, "quote_volume": 219174.42703, "trades": 1087, "taker_buy_base": 620235.4, "taker_buy_quote": 115651.60035 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1861, "high": 0.1913, "low": 0.1861, "close": 0.1878, "volume": 6111608.5, "close_time": 1766365199999, "quote_volume": 1154618.84918, "trades": 4764, "taker_buy_base": 3373598.0, "taker_buy_quote": 636991.93227 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1877, "high": 0.1902, "low": 0.1874, "close": 0.1877, "volume": 1896657.9, "close_time": 1766368799999, "quote_volume": 357933.102, "trades": 1678, "taker_buy_base": 1126587.9, "taker_buy_quote": 212668.27055 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1876, "high": 0.1876, "low": 0.1845, "close": 0.1868, "volume": 2904681.4, "close_time": 1766372399999, "quote_volume": 540107.69805, "trades": 2367, "taker_buy_base": 1227350.9, "taker_buy_quote": 228319.68663 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1867, "high": 0.1896, "low": 0.1863, "close": 0.1885, "volume": 1173778.2, "close_time": 1766375999999, "quote_volume": 221141.50665, "trades": 1163, "taker_buy_base": 689929.2, "taker_buy_quote": 129971.03519 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1885, "high": 0.1901, "low": 0.1885, "close": 0.1898, "volume": 1048140.4, "close_time": 1766379599999, "quote_volume": 198610.40505, "trades": 1058, "taker_buy_base": 620702.4, "taker_buy_quote": 117651.60674 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1898, "high": 0.1902, "low": 0.1886, "close": 0.1895, "volume": 1370026.0, "close_time": 1766383199999, "quote_volume": 259490.66069, "trades": 1055, "taker_buy_base": 608121.2, "taker_buy_quote": 115253.10599 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1893, "high": 0.1901, "low": 0.1888, "close": 0.1893, "volume": 939007.0, "close_time": 1766386799999, "quote_volume": 177856.53971, "trades": 905, "taker_buy_base": 513157.8, "taker_buy_quote": 97170.56338 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1893, "high": 0.1911, "low": 0.1891, "close": 0.1902, "volume": 1055137.6, "close_time": 1766390399999, "quote_volume": 200780.26955, "trades": 1018, "taker_buy_base": 638330.2, "taker_buy_quote": 121448.84099 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1902, "high": 0.193, "low": 0.19, "close": 0.1901, "volume": 3526197.3, "close_time": 1766393999999, "quote_volume": 675582.41961, "trades": 2706, "taker_buy_base": 1729559.4, "taker_buy_quote": 331770.54962 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1901, "high": 0.1904, "low": 0.189, "close": 0.1899, "volume": 990891.0, "close_time": 1766397599999, "quote_volume": 188119.36361, "trades": 1050, "taker_buy_base": 380032.0, "taker_buy_quote": 72159.45641 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.19, "high": 0.1909, "low": 0.1895, "close": 0.1904, "volume": 1688757.3, "close_time": 1766401199999, "quote_volume": 321464.67701, "trades": 1276, "taker_buy_base": 872781.3, "taker_buy_quote": 166203.66047 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1905, "high": 0.1917, "low": 0.1894, "close": 0.1909, "volume": 1747606.5, "close_time": 1766404799999, "quote_volume": 332936.14475, "trades": 1507, "taker_buy_base": 863489.9, "taker_buy_quote": 164609.79664 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1909, "high": 0.193, "low": 0.1904, "close": 0.191, "volume": 1906744.2, "close_time": 1766408399999, "quote_volume": 364822.2366, "trades": 1679, "taker_buy_base": 991298.4, "taker_buy_quote": 189699.37717 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1911, "high": 0.1916, "low": 0.1895, "close": 0.1902, "volume": 876485.1, "close_time": 1766411999999, "quote_volume": 166882.81816, "trades": 1064, "taker_buy_base": 360310.9, "taker_buy_quote": 68637.91803 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1903, "high": 0.1922, "low": 0.1892, "close": 0.1908, "volume": 2674679.2, "close_time": 1766415599999, "quote_volume": 509998.18138, "trades": 3016, "taker_buy_base": 1375413.2, "taker_buy_quote": 262617.98219 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1909, "high": 0.1923, "low": 0.1883, "close": 0.1907, "volume": 3540759.5, "close_time": 1766419199999, "quote_volume": 672786.78598, "trades": 3022, "taker_buy_base": 1701223.5, "taker_buy_quote": 323585.44707 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1901, "close": 0.1905, "volume": 1322766.1, "close_time": 1766422799999, "quote_volume": 252678.3619, "trades": 1355, "taker_buy_base": 629084.4, "taker_buy_quote": 120158.59798 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1906, "high": 0.1909, "low": 0.1893, "close": 0.1905, "volume": 1114473.5, "close_time": 1766426399999, "quote_volume": 211893.9102, "trades": 1159, "taker_buy_base": 458877.7, "taker_buy_quote": 87310.16572 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1905, "high": 0.1914, "low": 0.1897, "close": 0.1901, "volume": 2084905.4, "close_time": 1766429999999, "quote_volume": 397687.81949, "trades": 1594, "taker_buy_base": 998297.4, "taker_buy_quote": 190477.73965 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.19, "high": 0.1901, "low": 0.1857, "close": 0.1862, "volume": 3513541.0, "close_time": 1766433599999, "quote_volume": 659441.50134, "trades": 2442, "taker_buy_base": 1888412.8, "taker_buy_quote": 354600.40886 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1861, "high": 0.1872, "low": 0.1845, "close": 0.1852, "volume": 3267965.0, "close_time": 1766437199999, "quote_volume": 606496.76109, "trades": 2251, "taker_buy_base": 1596721.8, "taker_buy_quote": 296381.77945 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1852, "high": 0.1869, "low": 0.1851, "close": 0.1859, "volume": 1742515.1, "close_time": 1766440799999, "quote_volume": 323961.23724, "trades": 954, "taker_buy_base": 867100.7, "taker_buy_quote": 161311.28401 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1859, "high": 0.1884, "low": 0.1854, "close": 0.1882, "volume": 1347071.4, "close_time": 1766444399999, "quote_volume": 251765.96485, "trades": 1137, "taker_buy_base": 762789.4, "taker_buy_quote": 142600.98388 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1881, "high": 0.1883, "low": 0.187, "close": 0.1875, "volume": 951607.3, "close_time": 1766447999999, "quote_volume": 178543.01746, "trades": 1128, "taker_buy_base": 638262.5, "taker_buy_quote": 119758.32168 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1875, "high": 0.1896, "low": 0.1873, "close": 0.1888, "volume": 1260590.9, "close_time": 1766451599999, "quote_volume": 237480.0476, "trades": 1196, "taker_buy_base": 786486.2, "taker_buy_quote": 148148.39831 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1888, "high": 0.1891, "low": 0.1873, "close": 0.1875, "volume": 837514.2, "close_time": 1766455199999, "quote_volume": 157519.42124, "trades": 738, "taker_buy_base": 470288.0, "taker_buy_quote": 88477.0965 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1875, "high": 0.1886, "low": 0.1858, "close": 0.1859, "volume": 1837540.1, "close_time": 1766458799999, "quote_volume": 343579.35404, "trades": 1424, "taker_buy_base": 704108.4, "taker_buy_quote": 131792.26907 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1859, "high": 0.1869, "low": 0.1847, "close": 0.1866, "volume": 1132801.9, "close_time": 1766462399999, "quote_volume": 210592.1683, "trades": 923, "taker_buy_base": 631072.3, "taker_buy_quote": 117410.69014 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1865, "high": 0.187, "low": 0.1855, "close": 0.1856, "volume": 1011357.1, "close_time": 1766465999999, "quote_volume": 188106.18109, "trades": 695, "taker_buy_base": 430424.0, "taker_buy_quote": 80085.99419 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1855, "high": 0.1859, "low": 0.1841, "close": 0.1854, "volume": 1437026.1, "close_time": 1766469599999, "quote_volume": 266001.09214, "trades": 1023, "taker_buy_base": 617482.4, "taker_buy_quote": 114367.03192 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1853, "high": 0.1858, "low": 0.1837, "close": 0.1849, "volume": 2448376.7, "close_time": 1766473199999, "quote_volume": 452505.65091, "trades": 1712, "taker_buy_base": 1282633.2, "taker_buy_quote": 237314.82792 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1848, "high": 0.1853, "low": 0.1843, "close": 0.1849, "volume": 1159790.3, "close_time": 1766476799999, "quote_volume": 214454.51463, "trades": 862, "taker_buy_base": 663059.7, "taker_buy_quote": 122616.28739 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.185, "high": 0.186, "low": 0.1841, "close": 0.1842, "volume": 984668.8, "close_time": 1766480399999, "quote_volume": 182301.94446, "trades": 895, "taker_buy_base": 548220.2, "taker_buy_quote": 101529.0839 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1842, "high": 0.1851, "low": 0.1838, "close": 0.1848, "volume": 1422122.5, "close_time": 1766483999999, "quote_volume": 262480.5871, "trades": 1054, "taker_buy_base": 673833.2, "taker_buy_quote": 124371.14391 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1848, "high": 0.186, "low": 0.1848, "close": 0.1858, "volume": 1272105.4, "close_time": 1766487599999, "quote_volume": 235690.75218, "trades": 1054, "taker_buy_base": 511854.1, "taker_buy_quote": 94811.64538 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1858, "high": 0.1865, "low": 0.1854, "close": 0.1857, "volume": 995100.8, "close_time": 1766491199999, "quote_volume": 184930.24155, "trades": 866, "taker_buy_base": 576147.4, "taker_buy_quote": 107076.93914 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1857, "high": 0.1858, "low": 0.184, "close": 0.1843, "volume": 1297785.0, "close_time": 1766494799999, "quote_volume": 239606.47091, "trades": 933, "taker_buy_base": 559281.4, "taker_buy_quote": 103243.03842 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1842, "high": 0.185, "low": 0.1825, "close": 0.1835, "volume": 3086924.3, "close_time": 1766498399999, "quote_volume": 566291.86642, "trades": 1936, "taker_buy_base": 1363689.6, "taker_buy_quote": 250292.61081 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1835, "high": 0.1845, "low": 0.1806, "close": 0.1822, "volume": 6817064.1, "close_time": 1766501999999, "quote_volume": 1246858.86746, "trades": 3612, "taker_buy_base": 3145607.3, "taker_buy_quote": 575380.12354 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1823, "high": 0.1835, "low": 0.1816, "close": 0.1833, "volume": 2915720.2, "close_time": 1766505599999, "quote_volume": 532885.06266, "trades": 2013, "taker_buy_base": 1697610.2, "taker_buy_quote": 310209.1274 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1833, "high": 0.1872, "low": 0.1829, "close": 0.1866, "volume": 4512642.2, "close_time": 1766509199999, "quote_volume": 838590.09798, "trades": 2598, "taker_buy_base": 2896735.1, "taker_buy_quote": 538300.60555 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1866, "high": 0.1876, "low": 0.1835, "close": 0.1838, "volume": 1819233.8, "close_time": 1766512799999, "quote_volume": 337667.98047, "trades": 1430, "taker_buy_base": 767113.4, "taker_buy_quote": 142530.58169 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1837, "high": 0.1878, "low": 0.1837, "close": 0.187, "volume": 3486042.0, "close_time": 1766516399999, "quote_volume": 648660.39383, "trades": 2182, "taker_buy_base": 2232608.1, "taker_buy_quote": 415437.88346 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.187, "high": 0.1874, "low": 0.1857, "close": 0.1862, "volume": 1313940.7, "close_time": 1766519999999, "quote_volume": 244904.88035, "trades": 895, "taker_buy_base": 679002.5, "taker_buy_quote": 126584.03164 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1863, "high": 0.19, "low": 0.1858, "close": 0.1886, "volume": 2003651.4, "close_time": 1766523599999, "quote_volume": 376737.85484, "trades": 1716, "taker_buy_base": 1099588.1, "taker_buy_quote": 206715.85798 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1887, "high": 0.1895, "low": 0.188, "close": 0.1889, "volume": 1330637.7, "close_time": 1766527199999, "quote_volume": 251367.07199, "trades": 846, "taker_buy_base": 557783.4, "taker_buy_quote": 105388.88214 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.189, "high": 0.1897, "low": 0.1883, "close": 0.1889, "volume": 1176787.4, "close_time": 1766530799999, "quote_volume": 222481.27698, "trades": 904, "taker_buy_base": 430959.2, "taker_buy_quote": 81493.1968 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1889, "high": 0.1912, "low": 0.1884, "close": 0.1911, "volume": 1702530.8, "close_time": 1766534399999, "quote_volume": 323017.55167, "trades": 1158, "taker_buy_base": 773124.5, "taker_buy_quote": 146657.55268 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1911, "high": 0.1923, "low": 0.1905, "close": 0.1916, "volume": 3161577.0, "close_time": 1766537999999, "quote_volume": 605202.5298, "trades": 1811, "taker_buy_base": 1653120.2, "taker_buy_quote": 316551.88888 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1916, "high": 0.1926, "low": 0.1891, "close": 0.1897, "volume": 1256961.8, "close_time": 1766541599999, "quote_volume": 240016.92637, "trades": 1096, "taker_buy_base": 450099.1, "taker_buy_quote": 86039.24288 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1897, "high": 0.1898, "low": 0.1864, "close": 0.1866, "volume": 1735661.8, "close_time": 1766545199999, "quote_volume": 325834.10139, "trades": 1212, "taker_buy_base": 524689.4, "taker_buy_quote": 98508.92479 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1865, "high": 0.1876, "low": 0.1855, "close": 0.1872, "volume": 713587.6, "close_time": 1766548799999, "quote_volume": 133047.43297, "trades": 1039, "taker_buy_base": 375806.5, "taker_buy_quote": 70099.34274 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1873, "high": 0.1892, "low": 0.1861, "close": 0.1862, "volume": 950693.3, "close_time": 1766552399999, "quote_volume": 178227.82591, "trades": 918, "taker_buy_base": 437850.5, "taker_buy_quote": 82184.19389 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1861, "high": 0.1871, "low": 0.1848, "close": 0.1851, "volume": 2203370.9, "close_time": 1766555999999, "quote_volume": 409398.18337, "trades": 1516, "taker_buy_base": 1170051.8, "taker_buy_quote": 217423.16914 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1851, "high": 0.1855, "low": 0.1843, "close": 0.1852, "volume": 1079076.2, "close_time": 1766559599999, "quote_volume": 199597.86982, "trades": 769, "taker_buy_base": 615667.0, "taker_buy_quote": 113912.12694 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1851, "high": 0.1867, "low": 0.1851, "close": 0.1852, "volume": 1242547.7, "close_time": 1766563199999, "quote_volume": 231011.35891, "trades": 922, "taker_buy_base": 615754.3, "taker_buy_quote": 114523.10588 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1852, "high": 0.1857, "low": 0.182, "close": 0.184, "volume": 4373521.4, "close_time": 1766566799999, "quote_volume": 805236.08557, "trades": 2121, "taker_buy_base": 1592871.4, "taker_buy_quote": 293539.27129 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1841, "high": 0.1849, "low": 0.1838, "close": 0.184, "volume": 1489698.8, "close_time": 1766570399999, "quote_volume": 274599.05297, "trades": 1062, "taker_buy_base": 731024.0, "taker_buy_quote": 134767.12642 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1839, "high": 0.1847, "low": 0.1838, "close": 0.1839, "volume": 1023327.1, "close_time": 1766573999999, "quote_volume": 188467.98054, "trades": 786, "taker_buy_base": 504792.1, "taker_buy_quote": 92965.75859 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.184, "high": 0.1851, "low": 0.184, "close": 0.1844, "volume": 1452604.7, "close_time": 1766577599999, "quote_volume": 267903.29788, "trades": 828, "taker_buy_base": 815657.0, "taker_buy_quote": 150466.83402 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1843, "high": 0.1855, "low": 0.184, "close": 0.1853, "volume": 725214.7, "close_time": 1766581199999, "quote_volume": 134047.83092, "trades": 664, "taker_buy_base": 411720.8, "taker_buy_quote": 76112.12007 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1853, "high": 0.1853, "low": 0.1833, "close": 0.1838, "volume": 699327.8, "close_time": 1766584799999, "quote_volume": 128702.62376, "trades": 733, "taker_buy_base": 287479.7, "taker_buy_quote": 52907.58058 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1838, "high": 0.1851, "low": 0.1816, "close": 0.1838, "volume": 3261526.3, "close_time": 1766588399999, "quote_volume": 598158.80901, "trades": 2563, "taker_buy_base": 1438393.0, "taker_buy_quote": 264022.2122 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1839, "high": 0.1885, "low": 0.1837, "close": 0.1882, "volume": 3728313.8, "close_time": 1766591999999, "quote_volume": 695031.54003, "trades": 2463, "taker_buy_base": 2078841.4, "taker_buy_quote": 387701.75768 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1882, "high": 0.19, "low": 0.1861, "close": 0.1888, "volume": 4497516.0, "close_time": 1766595599999, "quote_volume": 845924.25038, "trades": 2832, "taker_buy_base": 2457035.7, "taker_buy_quote": 462363.31137 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1888, "high": 0.1893, "low": 0.1871, "close": 0.1874, "volume": 2410422.1, "close_time": 1766599199999, "quote_volume": 453430.90177, "trades": 1675, "taker_buy_base": 1217244.5, "taker_buy_quote": 229024.31813 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1874, "high": 0.188, "low": 0.1866, "close": 0.1868, "volume": 1008782.8, "close_time": 1766602799999, "quote_volume": 188976.67921, "trades": 930, "taker_buy_base": 554431.0, "taker_buy_quote": 103892.34362 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1868, "high": 0.1877, "low": 0.1861, "close": 0.1874, "volume": 847324.7, "close_time": 1766606399999, "quote_volume": 158190.93714, "trades": 816, "taker_buy_base": 403413.1, "taker_buy_quote": 75318.73521 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1875, "high": 0.1883, "low": 0.1871, "close": 0.1872, "volume": 957905.2, "close_time": 1766609999999, "quote_volume": 179922.39103, "trades": 827, "taker_buy_base": 528812.5, "taker_buy_quote": 99336.96045 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1873, "high": 0.1879, "low": 0.1868, "close": 0.1878, "volume": 748968.0, "close_time": 1766613599999, "quote_volume": 140400.97788, "trades": 629, "taker_buy_base": 514872.5, "taker_buy_quote": 96514.65524 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1877, "high": 0.189, "low": 0.1876, "close": 0.1883, "volume": 658461.0, "close_time": 1766617199999, "quote_volume": 123914.65368, "trades": 577, "taker_buy_base": 407340.0, "taker_buy_quote": 76667.2877 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1883, "high": 0.1884, "low": 0.1874, "close": 0.1878, "volume": 439260.9, "close_time": 1766620799999, "quote_volume": 82519.10866, "trades": 469, "taker_buy_base": 197550.4, "taker_buy_quote": 37114.3571 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1878, "high": 0.1881, "low": 0.1871, "close": 0.1872, "volume": 984941.6, "close_time": 1766624399999, "quote_volume": 184790.39047, "trades": 666, "taker_buy_base": 422749.4, "taker_buy_quote": 79320.41011 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1872, "high": 0.1885, "low": 0.1872, "close": 0.1884, "volume": 591440.3, "close_time": 1766627999999, "quote_volume": 111128.97336, "trades": 588, "taker_buy_base": 292211.8, "taker_buy_quote": 54912.17906 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1883, "high": 0.1903, "low": 0.1879, "close": 0.1903, "volume": 821143.2, "close_time": 1766631599999, "quote_volume": 155421.35029, "trades": 714, "taker_buy_base": 465210.9, "taker_buy_quote": 88108.92456 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1903, "high": 0.1903, "low": 0.1893, "close": 0.1898, "volume": 1718684.9, "close_time": 1766635199999, "quote_volume": 326150.53543, "trades": 1186, "taker_buy_base": 655120.0, "taker_buy_quote": 124328.88856 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1897, "high": 0.1913, "low": 0.1896, "close": 0.1906, "volume": 4131880.5, "close_time": 1766638799999, "quote_volume": 786296.86692, "trades": 1540, "taker_buy_base": 2894196.6, "taker_buy_quote": 550395.21477 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1906, "high": 0.1909, "low": 0.19, "close": 0.1902, "volume": 1630953.8, "close_time": 1766642399999, "quote_volume": 310673.55027, "trades": 1223, "taker_buy_base": 627603.5, "taker_buy_quote": 119572.6876 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1903, "high": 0.1915, "low": 0.1898, "close": 0.1913, "volume": 1527146.7, "close_time": 1766645999999, "quote_volume": 291132.48009, "trades": 1122, "taker_buy_base": 733175.8, "taker_buy_quote": 139799.08791 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1914, "high": 0.1914, "low": 0.19, "close": 0.1908, "volume": 1978287.4, "close_time": 1766649599999, "quote_volume": 376847.91679, "trades": 1128, "taker_buy_base": 842057.8, "taker_buy_quote": 160424.53445 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1907, "high": 0.1914, "low": 0.1892, "close": 0.1902, "volume": 3522392.6, "close_time": 1766653199999, "quote_volume": 669953.88048, "trades": 2155, "taker_buy_base": 1570631.2, "taker_buy_quote": 298822.14964 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1902, "high": 0.1903, "low": 0.1889, "close": 0.189, "volume": 2268075.6, "close_time": 1766656799999, "quote_volume": 429532.88817, "trades": 1182, "taker_buy_base": 867866.9, "taker_buy_quote": 164393.3522 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1891, "high": 0.1891, "low": 0.1867, "close": 0.1872, "volume": 3572719.7, "close_time": 1766660399999, "quote_volume": 670092.94125, "trades": 2157, "taker_buy_base": 1589737.2, "taker_buy_quote": 298260.81223 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1871, "high": 0.1876, "low": 0.1863, "close": 0.1867, "volume": 1773925.9, "close_time": 1766663999999, "quote_volume": 331657.1629, "trades": 1073, "taker_buy_base": 860424.3, "taker_buy_quote": 160896.50178 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1867, "high": 0.1885, "low": 0.1866, "close": 0.1885, "volume": 1740890.0, "close_time": 1766667599999, "quote_volume": 327124.77737, "trades": 1315, "taker_buy_base": 774233.9, "taker_buy_quote": 145458.85722 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1884, "high": 0.1889, "low": 0.1875, "close": 0.1885, "volume": 1693324.5, "close_time": 1766671199999, "quote_volume": 318722.30049, "trades": 1237, "taker_buy_base": 813243.1, "taker_buy_quote": 153148.58796 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1884, "high": 0.1887, "low": 0.1867, "close": 0.1873, "volume": 1321524.9, "close_time": 1766674799999, "quote_volume": 248217.04119, "trades": 1296, "taker_buy_base": 619589.2, "taker_buy_quote": 116391.74979 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1873, "high": 0.1909, "low": 0.1868, "close": 0.1899, "volume": 4151891.2, "close_time": 1766678399999, "quote_volume": 784523.11618, "trades": 2424, "taker_buy_base": 2273234.1, "taker_buy_quote": 429044.8325 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.19, "high": 0.1912, "low": 0.1883, "close": 0.1888, "volume": 3583786.0, "close_time": 1766681999999, "quote_volume": 680551.86407, "trades": 1761, "taker_buy_base": 1628608.9, "taker_buy_quote": 309249.35298 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1888, "high": 0.1893, "low": 0.1883, "close": 0.1891, "volume": 997880.3, "close_time": 1766685599999, "quote_volume": 188368.64205, "trades": 708, "taker_buy_base": 494234.1, "taker_buy_quote": 93305.49384 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1892, "high": 0.1947, "low": 0.1892, "close": 0.1912, "volume": 4221037.3, "close_time": 1766689199999, "quote_volume": 805924.25909, "trades": 2179, "taker_buy_base": 2722736.4, "taker_buy_quote": 520156.32329 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1912, "high": 0.1916, "low": 0.1904, "close": 0.1913, "volume": 890675.2, "close_time": 1766692799999, "quote_volume": 169985.39757, "trades": 580, "taker_buy_base": 367859.6, "taker_buy_quote": 70233.29672 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1914, "high": 0.1916, "low": 0.1905, "close": 0.1913, "volume": 1288194.9, "close_time": 1766696399999, "quote_volume": 246145.4016, "trades": 806, "taker_buy_base": 602463.5, "taker_buy_quote": 115152.75092 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1912, "high": 0.1914, "low": 0.1902, "close": 0.1905, "volume": 814565.4, "close_time": 1766699999999, "quote_volume": 155371.29638, "trades": 482, "taker_buy_base": 272171.3, "taker_buy_quote": 51888.38078 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1905, "high": 0.1907, "low": 0.185, "close": 0.1863, "volume": 3493056.8, "close_time": 1766703599999, "quote_volume": 656030.09185, "trades": 2832, "taker_buy_base": 1503807.0, "taker_buy_quote": 282955.50796 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1863, "high": 0.1873, "low": 0.1837, "close": 0.1844, "volume": 3618632.1, "close_time": 1766707199999, "quote_volume": 668387.19846, "trades": 2351, "taker_buy_base": 1554740.5, "taker_buy_quote": 287163.91076 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1843, "high": 0.1852, "low": 0.183, "close": 0.1845, "volume": 3476505.1, "close_time": 1766710799999, "quote_volume": 639163.61101, "trades": 2213, "taker_buy_base": 1449974.7, "taker_buy_quote": 266608.88597 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1846, "high": 0.1862, "low": 0.1839, "close": 0.1858, "volume": 1678597.2, "close_time": 1766714399999, "quote_volume": 310981.07644, "trades": 1167, "taker_buy_base": 912802.7, "taker_buy_quote": 169094.17287 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1857, "high": 0.1939, "low": 0.1855, "close": 0.1924, "volume": 6587561.6, "close_time": 1766717999999, "quote_volume": 1259723.24539, "trades": 6049, "taker_buy_base": 3378217.0, "taker_buy_quote": 646058.85538 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1925, "high": 0.193, "low": 0.1908, "close": 0.1915, "volume": 1737942.9, "close_time": 1766721599999, "quote_volume": 333233.76951, "trades": 1258, "taker_buy_base": 795740.3, "taker_buy_quote": 152582.07 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1915, "high": 0.1927, "low": 0.1903, "close": 0.1921, "volume": 1372891.4, "close_time": 1766725199999, "quote_volume": 263106.74019, "trades": 935, "taker_buy_base": 780687.2, "taker_buy_quote": 149736.8138 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1921, "high": 0.193, "low": 0.1916, "close": 0.1928, "volume": 692073.5, "close_time": 1766728799999, "quote_volume": 132964.28208, "trades": 630, "taker_buy_base": 352322.9, "taker_buy_quote": 67669.5235 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1928, "high": 0.1938, "low": 0.1922, "close": 0.1925, "volume": 1673937.4, "close_time": 1766732399999, "quote_volume": 322761.47446, "trades": 904, "taker_buy_base": 818324.9, "taker_buy_quote": 157839.98686 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1924, "high": 0.1939, "low": 0.1899, "close": 0.1902, "volume": 2483913.7, "close_time": 1766735999999, "quote_volume": 478548.25409, "trades": 1446, "taker_buy_base": 1229243.6, "taker_buy_quote": 237241.32443 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1902, "high": 0.1912, "low": 0.1899, "close": 0.1908, "volume": 1179410.4, "close_time": 1766739599999, "quote_volume": 224606.2579, "trades": 947, "taker_buy_base": 613002.7, "taker_buy_quote": 116789.87019 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1908, "high": 0.1913, "low": 0.1903, "close": 0.1912, "volume": 1133699.7, "close_time": 1766743199999, "quote_volume": 216453.84721, "trades": 774, "taker_buy_base": 683167.1, "taker_buy_quote": 130460.12457 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1913, "high": 0.1914, "low": 0.1905, "close": 0.1911, "volume": 705703.0, "close_time": 1766746799999, "quote_volume": 134822.01349, "trades": 543, "taker_buy_base": 286353.3, "taker_buy_quote": 54706.60976 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1911, "high": 0.1911, "low": 0.1904, "close": 0.1909, "volume": 609438.3, "close_time": 1766750399999, "quote_volume": 116270.95439, "trades": 502, "taker_buy_base": 165232.5, "taker_buy_quote": 31514.05511 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1909, "high": 0.1925, "low": 0.1909, "close": 0.1922, "volume": 656964.3, "close_time": 1766753999999, "quote_volume": 126026.35768, "trades": 661, "taker_buy_base": 275494.8, "taker_buy_quote": 52852.38064 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1923, "high": 0.1926, "low": 0.1919, "close": 0.1922, "volume": 889300.2, "close_time": 1766757599999, "quote_volume": 171012.47127, "trades": 779, "taker_buy_base": 488907.0, "taker_buy_quote": 94021.28485 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1922, "high": 0.1922, "low": 0.1878, "close": 0.1883, "volume": 3933078.1, "close_time": 1766761199999, "quote_volume": 747179.70452, "trades": 2814, "taker_buy_base": 1559388.7, "taker_buy_quote": 296146.18622 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1883, "high": 0.1902, "low": 0.1865, "close": 0.1895, "volume": 3768745.3, "close_time": 1766764799999, "quote_volume": 709882.08976, "trades": 3045, "taker_buy_base": 2247746.3, "taker_buy_quote": 423533.87037 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1894, "high": 0.1901, "low": 0.1874, "close": 0.1875, "volume": 3156958.9, "close_time": 1766768399999, "quote_volume": 597118.87349, "trades": 2011, "taker_buy_base": 1423675.5, "taker_buy_quote": 269244.17962 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1877, "high": 0.1905, "low": 0.1875, "close": 0.1895, "volume": 2942850.1, "close_time": 1766771999999, "quote_volume": 556786.13282, "trades": 1877, "taker_buy_base": 1583725.3, "taker_buy_quote": 299689.04974 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1895, "high": 0.1917, "low": 0.1894, "close": 0.1913, "volume": 2213442.6, "close_time": 1766775599999, "quote_volume": 421623.78971, "trades": 1305, "taker_buy_base": 1245699.8, "taker_buy_quote": 237201.28117 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1912, "high": 0.1924, "low": 0.1909, "close": 0.1919, "volume": 776827.3, "close_time": 1766779199999, "quote_volume": 149002.66872, "trades": 764, "taker_buy_base": 379334.1, "taker_buy_quote": 72747.26058 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1919, "high": 0.1936, "low": 0.1916, "close": 0.1925, "volume": 1302282.3, "close_time": 1766782799999, "quote_volume": 250463.62301, "trades": 1001, "taker_buy_base": 683182.4, "taker_buy_quote": 131383.70239 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1927, "high": 0.193, "low": 0.1915, "close": 0.1915, "volume": 698476.0, "close_time": 1766786399999, "quote_volume": 134252.29302, "trades": 550, "taker_buy_base": 299012.4, "taker_buy_quote": 57446.39533 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1915, "high": 0.1919, "low": 0.191, "close": 0.1919, "volume": 498631.3, "close_time": 1766789999999, "quote_volume": 95484.59187, "trades": 481, "taker_buy_base": 216695.1, "taker_buy_quote": 41495.81086 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1919, "high": 0.1921, "low": 0.1914, "close": 0.1918, "volume": 304851.2, "close_time": 1766793599999, "quote_volume": 58459.6786, "trades": 337, "taker_buy_base": 139936.3, "taker_buy_quote": 26838.2097 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1917, "high": 0.1929, "low": 0.1917, "close": 0.1925, "volume": 1036700.4, "close_time": 1766797199999, "quote_volume": 199390.31136, "trades": 762, "taker_buy_base": 525621.6, "taker_buy_quote": 101080.31826 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1925, "high": 0.1936, "low": 0.192, "close": 0.1936, "volume": 689533.8, "close_time": 1766800799999, "quote_volume": 132913.28506, "trades": 589, "taker_buy_base": 400383.0, "taker_buy_quote": 77209.82668 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1936, "high": 0.1945, "low": 0.1927, "close": 0.1942, "volume": 1432998.5, "close_time": 1766804399999, "quote_volume": 276928.777, "trades": 935, "taker_buy_base": 542495.2, "taker_buy_quote": 104894.83078 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1942, "high": 0.1943, "low": 0.1927, "close": 0.1937, "volume": 4872406.8, "close_time": 1766807999999, "quote_volume": 943275.39978, "trades": 9410, "taker_buy_base": 1481803.3, "taker_buy_quote": 286924.89556 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1938, "high": 0.1938, "low": 0.1927, "close": 0.1934, "volume": 1240272.6, "close_time": 1766811599999, "quote_volume": 239547.64072, "trades": 1958, "taker_buy_base": 400792.5, "taker_buy_quote": 77406.53393 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1934, "high": 0.1942, "low": 0.193, "close": 0.1933, "volume": 2128542.9, "close_time": 1766815199999, "quote_volume": 411740.61323, "trades": 1872, "taker_buy_base": 744818.5, "taker_buy_quote": 144043.55844 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1933, "high": 0.1934, "low": 0.1921, "close": 0.1923, "volume": 1165607.0, "close_time": 1766818799999, "quote_volume": 224639.4335, "trades": 1274, "taker_buy_base": 346870.7, "taker_buy_quote": 66830.81878 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1923, "high": 0.193, "low": 0.1919, "close": 0.1919, "volume": 740548.3, "close_time": 1766822399999, "quote_volume": 142515.70768, "trades": 862, "taker_buy_base": 287767.7, "taker_buy_quote": 55407.97192 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1919, "high": 0.1928, "low": 0.1919, "close": 0.1922, "volume": 767507.9, "close_time": 1766825999999, "quote_volume": 147633.24534, "trades": 779, "taker_buy_base": 314105.8, "taker_buy_quote": 60425.26772 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1921, "high": 0.1928, "low": 0.1916, "close": 0.1916, "volume": 781076.3, "close_time": 1766829599999, "quote_volume": 149967.41657, "trades": 778, "taker_buy_base": 295214.0, "taker_buy_quote": 56709.32137 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1917, "high": 0.1919, "low": 0.1904, "close": 0.1916, "volume": 1510819.9, "close_time": 1766833199999, "quote_volume": 288732.18665, "trades": 1099, "taker_buy_base": 462788.3, "taker_buy_quote": 88484.30243 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1917, "high": 0.193, "low": 0.1915, "close": 0.1929, "volume": 3476673.3, "close_time": 1766836799999, "quote_volume": 668949.10477, "trades": 1145, "taker_buy_base": 2490163.4, "taker_buy_quote": 479268.27835 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1929, "high": 0.1933, "low": 0.1922, "close": 0.1927, "volume": 1338688.4, "close_time": 1766840399999, "quote_volume": 258205.13532, "trades": 895, "taker_buy_base": 744801.2, "taker_buy_quote": 143721.83384 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1928, "high": 0.193, "low": 0.1918, "close": 0.1921, "volume": 710909.1, "close_time": 1766843999999, "quote_volume": 136698.6331, "trades": 627, "taker_buy_base": 264816.8, "taker_buy_quote": 50945.25608 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1921, "high": 0.1931, "low": 0.192, "close": 0.193, "volume": 822798.3, "close_time": 1766847599999, "quote_volume": 158383.75392, "trades": 751, "taker_buy_base": 380297.2, "taker_buy_quote": 73209.43305 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1931, "high": 0.1943, "low": 0.1928, "close": 0.1939, "volume": 1122775.6, "close_time": 1766851199999, "quote_volume": 217198.70612, "trades": 902, "taker_buy_base": 670519.1, "taker_buy_quote": 129725.36356 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.194, "high": 0.1945, "low": 0.1936, "close": 0.1936, "volume": 1063071.8, "close_time": 1766854799999, "quote_volume": 206335.44603, "trades": 957, "taker_buy_base": 491784.5, "taker_buy_quote": 95488.72847 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1936, "high": 0.1944, "low": 0.1935, "close": 0.1943, "volume": 470780.5, "close_time": 1766858399999, "quote_volume": 91302.13524, "trades": 529, "taker_buy_base": 247507.1, "taker_buy_quote": 47996.71544 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1942, "high": 0.1943, "low": 0.193, "close": 0.1934, "volume": 588503.9, "close_time": 1766861999999, "quote_volume": 113886.09481, "trades": 563, "taker_buy_base": 331365.5, "taker_buy_quote": 64152.5713 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1933, "high": 0.1937, "low": 0.1931, "close": 0.1936, "volume": 679384.4, "close_time": 1766865599999, "quote_volume": 131415.62422, "trades": 391, "taker_buy_base": 480490.8, "taker_buy_quote": 92951.49627 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1936, "high": 0.194, "low": 0.1931, "close": 0.1933, "volume": 465007.1, "close_time": 1766869199999, "quote_volume": 89999.89538, "trades": 437, "taker_buy_base": 221268.2, "taker_buy_quote": 42834.56689 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1933, "high": 0.1954, "low": 0.1933, "close": 0.1951, "volume": 1239814.7, "close_time": 1766872799999, "quote_volume": 241477.86133, "trades": 899, "taker_buy_base": 708707.7, "taker_buy_quote": 138065.34971 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.195, "high": 0.197, "low": 0.1943, "close": 0.1949, "volume": 1998824.9, "close_time": 1766876399999, "quote_volume": 391185.59803, "trades": 1534, "taker_buy_base": 1156277.5, "taker_buy_quote": 226329.3265 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1949, "high": 0.1981, "low": 0.1949, "close": 0.1971, "volume": 2299408.1, "close_time": 1766879999999, "quote_volume": 452070.22368, "trades": 1849, "taker_buy_base": 1431634.1, "taker_buy_quote": 281380.7885 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1972, "high": 0.1977, "low": 0.1962, "close": 0.1963, "volume": 1053842.0, "close_time": 1766883599999, "quote_volume": 207422.17815, "trades": 856, "taker_buy_base": 492402.3, "taker_buy_quote": 96906.82393 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1964, "high": 0.197, "low": 0.1957, "close": 0.1966, "volume": 1271092.5, "close_time": 1766887199999, "quote_volume": 249766.01874, "trades": 870, "taker_buy_base": 667834.8, "taker_buy_quote": 131192.23999 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1965, "high": 0.1974, "low": 0.1964, "close": 0.1969, "volume": 605161.7, "close_time": 1766890799999, "quote_volume": 119156.26809, "trades": 460, "taker_buy_base": 312610.9, "taker_buy_quote": 61556.50451 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1969, "high": 0.1976, "low": 0.1964, "close": 0.1973, "volume": 804157.2, "close_time": 1766894399999, "quote_volume": 158362.46955, "trades": 686, "taker_buy_base": 419096.9, "taker_buy_quote": 82547.28889 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1972, "high": 0.1978, "low": 0.1969, "close": 0.197, "volume": 486063.2, "close_time": 1766897999999, "quote_volume": 95888.17263, "trades": 517, "taker_buy_base": 187789.4, "taker_buy_quote": 37062.07131 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.197, "high": 0.1978, "low": 0.1967, "close": 0.1973, "volume": 537791.3, "close_time": 1766901599999, "quote_volume": 106078.67836, "trades": 586, "taker_buy_base": 223853.5, "taker_buy_quote": 44151.42997 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1971, "high": 0.1983, "low": 0.1967, "close": 0.1977, "volume": 745252.6, "close_time": 1766905199999, "quote_volume": 147218.5998, "trades": 717, "taker_buy_base": 424352.1, "taker_buy_quote": 83884.82653 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1978, "high": 0.198, "low": 0.1971, "close": 0.1975, "volume": 722138.4, "close_time": 1766908799999, "quote_volume": 142690.79043, "trades": 462, "taker_buy_base": 368772.1, "taker_buy_quote": 72879.86715 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1974, "high": 0.1981, "low": 0.1972, "close": 0.1977, "volume": 618667.5, "close_time": 1766912399999, "quote_volume": 122274.5235, "trades": 563, "taker_buy_base": 328418.9, "taker_buy_quote": 64925.44057 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1977, "high": 0.1979, "low": 0.1965, "close": 0.197, "volume": 844910.6, "close_time": 1766915999999, "quote_volume": 166573.83034, "trades": 699, "taker_buy_base": 374220.5, "taker_buy_quote": 73775.71572 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1971, "high": 0.1981, "low": 0.1969, "close": 0.1979, "volume": 647270.8, "close_time": 1766919599999, "quote_volume": 128009.97629, "trades": 564, "taker_buy_base": 417671.5, "taker_buy_quote": 82612.3263 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1979, "high": 0.1991, "low": 0.1969, "close": 0.1976, "volume": 1375038.7, "close_time": 1766923199999, "quote_volume": 272056.08174, "trades": 1208, "taker_buy_base": 515593.7, "taker_buy_quote": 102080.37889 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1976, "high": 0.1978, "low": 0.196, "close": 0.1964, "volume": 853264.4, "close_time": 1766926799999, "quote_volume": 167998.98661, "trades": 849, "taker_buy_base": 352547.7, "taker_buy_quote": 69417.15128 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1964, "high": 0.1977, "low": 0.1962, "close": 0.197, "volume": 1021405.6, "close_time": 1766930399999, "quote_volume": 201246.47082, "trades": 769, "taker_buy_base": 594857.9, "taker_buy_quote": 117190.62509 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1969, "high": 0.1982, "low": 0.1969, "close": 0.1977, "volume": 956964.1, "close_time": 1766933999999, "quote_volume": 189075.42753, "trades": 914, "taker_buy_base": 495651.3, "taker_buy_quote": 97919.67738 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1977, "high": 0.1984, "low": 0.1965, "close": 0.1967, "volume": 934840.3, "close_time": 1766937599999, "quote_volume": 184618.1345, "trades": 810, "taker_buy_base": 362598.0, "taker_buy_quote": 71666.14686 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1966, "high": 0.1975, "low": 0.1961, "close": 0.1963, "volume": 769668.8, "close_time": 1766941199999, "quote_volume": 151394.4014, "trades": 816, "taker_buy_base": 414784.9, "taker_buy_quote": 81627.59289 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1963, "high": 0.1974, "low": 0.1959, "close": 0.196, "volume": 820226.0, "close_time": 1766944799999, "quote_volume": 161201.03652, "trades": 687, "taker_buy_base": 416905.6, "taker_buy_quote": 81955.14516 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.196, "high": 0.1962, "low": 0.1935, "close": 0.1936, "volume": 3473291.5, "close_time": 1766948399999, "quote_volume": 676638.20192, "trades": 2441, "taker_buy_base": 1457038.8, "taker_buy_quote": 283941.99215 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1936, "high": 0.1945, "low": 0.1928, "close": 0.1931, "volume": 1433191.2, "close_time": 1766951999999, "quote_volume": 277455.67739, "trades": 1133, "taker_buy_base": 680748.0, "taker_buy_quote": 131894.70833 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.193, "high": 0.1939, "low": 0.1925, "close": 0.1932, "volume": 1056261.0, "close_time": 1766955599999, "quote_volume": 204084.11186, "trades": 882, "taker_buy_base": 425524.8, "taker_buy_quote": 82232.63891 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1932, "high": 0.1938, "low": 0.1928, "close": 0.1937, "volume": 798612.6, "close_time": 1766959199999, "quote_volume": 154323.03747, "trades": 643, "taker_buy_base": 395025.3, "taker_buy_quote": 76360.89435 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1938, "high": 0.1951, "low": 0.1934, "close": 0.1946, "volume": 765177.4, "close_time": 1766962799999, "quote_volume": 148279.80888, "trades": 606, "taker_buy_base": 417014.9, "taker_buy_quote": 80823.88715 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1946, "high": 0.1953, "low": 0.1937, "close": 0.195, "volume": 647068.0, "close_time": 1766966399999, "quote_volume": 125916.4003, "trades": 646, "taker_buy_base": 410508.0, "taker_buy_quote": 79931.64111 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1949, "high": 0.1972, "low": 0.1945, "close": 0.1962, "volume": 2276023.8, "close_time": 1766969999999, "quote_volume": 446238.86729, "trades": 1887, "taker_buy_base": 1315883.7, "taker_buy_quote": 258125.53257 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1961, "high": 0.1977, "low": 0.1944, "close": 0.1968, "volume": 2214994.8, "close_time": 1766973599999, "quote_volume": 434953.06884, "trades": 1897, "taker_buy_base": 1437656.5, "taker_buy_quote": 282667.72888 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1969, "high": 0.1989, "low": 0.1958, "close": 0.1966, "volume": 3685305.2, "close_time": 1766977199999, "quote_volume": 727159.97777, "trades": 2584, "taker_buy_base": 1731798.0, "taker_buy_quote": 341829.48224 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1966, "high": 0.1993, "low": 0.1963, "close": 0.1989, "volume": 2563310.8, "close_time": 1766980799999, "quote_volume": 507411.42471, "trades": 1865, "taker_buy_base": 1588434.6, "taker_buy_quote": 314559.36387 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.199, "high": 0.1998, "low": 0.1983, "close": 0.1984, "volume": 2283929.9, "close_time": 1766984399999, "quote_volume": 454129.0083, "trades": 1398, "taker_buy_base": 967279.7, "taker_buy_quote": 192392.57779 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1984, "high": 0.1984, "low": 0.1971, "close": 0.1971, "volume": 1319969.8, "close_time": 1766987999999, "quote_volume": 260797.70021, "trades": 1025, "taker_buy_base": 642021.0, "taker_buy_quote": 126889.41386 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1972, "high": 0.198, "low": 0.1965, "close": 0.1966, "volume": 1438555.5, "close_time": 1766991599999, "quote_volume": 283777.072, "trades": 1077, "taker_buy_base": 766620.9, "taker_buy_quote": 151212.95924 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1966, "high": 0.197, "low": 0.1951, "close": 0.1966, "volume": 1876057.6, "close_time": 1766995199999, "quote_volume": 367901.4185, "trades": 1538, "taker_buy_base": 861268.7, "taker_buy_quote": 169048.18337 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1966, "high": 0.1969, "low": 0.1953, "close": 0.1956, "volume": 1506698.5, "close_time": 1766998799999, "quote_volume": 295972.69366, "trades": 1559, "taker_buy_base": 449030.6, "taker_buy_quote": 88231.78014 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1957, "high": 0.1958, "low": 0.1915, "close": 0.1929, "volume": 3505141.5, "close_time": 1767002399999, "quote_volume": 677092.23393, "trades": 2699, "taker_buy_base": 1394158.2, "taker_buy_quote": 268910.91226 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1928, "high": 0.1942, "low": 0.1926, "close": 0.1934, "volume": 1389427.7, "close_time": 1767005999999, "quote_volume": 268753.57922, "trades": 1148, "taker_buy_base": 880532.4, "taker_buy_quote": 170285.91244 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1934, "high": 0.1937, "low": 0.1926, "close": 0.1926, "volume": 1212246.3, "close_time": 1767009599999, "quote_volume": 234099.5425, "trades": 990, "taker_buy_base": 531431.6, "taker_buy_quote": 102655.48915 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1926, "high": 0.1929, "low": 0.1889, "close": 0.1912, "volume": 4013636.9, "close_time": 1767013199999, "quote_volume": 765683.32946, "trades": 3267, "taker_buy_base": 1560972.2, "taker_buy_quote": 297792.33638 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1912, "high": 0.1915, "low": 0.1898, "close": 0.1901, "volume": 1641398.2, "close_time": 1767016799999, "quote_volume": 313048.18123, "trades": 1255, "taker_buy_base": 792421.4, "taker_buy_quote": 151170.08185 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1901, "high": 0.193, "low": 0.1891, "close": 0.1903, "volume": 3647969.9, "close_time": 1767020399999, "quote_volume": 697296.05293, "trades": 2989, "taker_buy_base": 1812238.9, "taker_buy_quote": 346588.5636 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1902, "high": 0.1929, "low": 0.19, "close": 0.1914, "volume": 2247375.4, "close_time": 1767023999999, "quote_volume": 430589.58635, "trades": 2005, "taker_buy_base": 1314225.4, "taker_buy_quote": 251877.04134 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1915, "high": 0.1919, "low": 0.1902, "close": 0.1908, "volume": 1327457.0, "close_time": 1767027599999, "quote_volume": 253610.1907, "trades": 1189, "taker_buy_base": 759340.0, "taker_buy_quote": 145081.4862 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1909, "high": 0.1926, "low": 0.1902, "close": 0.192, "volume": 2286147.5, "close_time": 1767031199999, "quote_volume": 438237.26198, "trades": 1328, "taker_buy_base": 1524972.1, "taker_buy_quote": 292532.56385 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1919, "high": 0.1925, "low": 0.1903, "close": 0.1906, "volume": 1168815.4, "close_time": 1767034799999, "quote_volume": 223726.40271, "trades": 990, "taker_buy_base": 494792.0, "taker_buy_quote": 94810.96925 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1906, "high": 0.1922, "low": 0.1902, "close": 0.191, "volume": 2025020.5, "close_time": 1767038399999, "quote_volume": 387694.27132, "trades": 1305, "taker_buy_base": 1325195.1, "taker_buy_quote": 253784.78978 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.191, "high": 0.1919, "low": 0.1899, "close": 0.1904, "volume": 986197.1, "close_time": 1767041999999, "quote_volume": 188124.60834, "trades": 1134, "taker_buy_base": 535174.1, "taker_buy_quote": 102120.55694 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1904, "high": 0.1915, "low": 0.1903, "close": 0.1912, "volume": 777006.4, "close_time": 1767045599999, "quote_volume": 148404.64499, "trades": 664, "taker_buy_base": 368540.4, "taker_buy_quote": 70406.75998 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1912, "high": 0.1913, "low": 0.1906, "close": 0.1907, "volume": 414086.0, "close_time": 1767049199999, "quote_volume": 79049.81685, "trades": 526, "taker_buy_base": 186359.1, "taker_buy_quote": 35580.21488 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1907, "high": 0.1911, "low": 0.19, "close": 0.1905, "volume": 691767.0, "close_time": 1767052799999, "quote_volume": 131793.82737, "trades": 597, "taker_buy_base": 306874.5, "taker_buy_quote": 58493.47885 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1905, "high": 0.1909, "low": 0.1895, "close": 0.1904, "volume": 597435.0, "close_time": 1767056399999, "quote_volume": 113666.00948, "trades": 598, "taker_buy_base": 244409.8, "taker_buy_quote": 46506.30379 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1904, "high": 0.1911, "low": 0.1894, "close": 0.1905, "volume": 1256739.3, "close_time": 1767059999999, "quote_volume": 238901.60682, "trades": 898, "taker_buy_base": 461987.2, "taker_buy_quote": 87820.61226 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1905, "high": 0.191, "low": 0.1895, "close": 0.1898, "volume": 736354.2, "close_time": 1767063599999, "quote_volume": 139961.81263, "trades": 696, "taker_buy_base": 195066.1, "taker_buy_quote": 37113.3763 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1898, "high": 0.1911, "low": 0.1886, "close": 0.1907, "volume": 1369728.2, "close_time": 1767067199999, "quote_volume": 259644.38504, "trades": 885, "taker_buy_base": 630801.6, "taker_buy_quote": 119728.67908 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1908, "high": 0.1913, "low": 0.1903, "close": 0.1903, "volume": 1319303.5, "close_time": 1767070799999, "quote_volume": 251746.35054, "trades": 647, "taker_buy_base": 568028.4, "taker_buy_quote": 108422.16279 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1904, "high": 0.1905, "low": 0.1891, "close": 0.1902, "volume": 1184440.5, "close_time": 1767074399999, "quote_volume": 224738.01421, "trades": 748, "taker_buy_base": 529299.8, "taker_buy_quote": 100419.26571 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1901, "high": 0.192, "low": 0.1901, "close": 0.1915, "volume": 943075.1, "close_time": 1767077999999, "quote_volume": 180362.5308, "trades": 750, "taker_buy_base": 563767.8, "taker_buy_quote": 107807.83167 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1914, "high": 0.1919, "low": 0.1908, "close": 0.1909, "volume": 863784.1, "close_time": 1767081599999, "quote_volume": 165346.0767, "trades": 633, "taker_buy_base": 349399.7, "taker_buy_quote": 66941.7362 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.191, "high": 0.195, "low": 0.1909, "close": 0.1931, "volume": 4381124.3, "close_time": 1767085199999, "quote_volume": 848084.79941, "trades": 2598, "taker_buy_base": 2720236.3, "taker_buy_quote": 526729.44329 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.193, "high": 0.1942, "low": 0.1928, "close": 0.1938, "volume": 1235978.8, "close_time": 1767088799999, "quote_volume": 238972.97238, "trades": 847, "taker_buy_base": 551636.7, "taker_buy_quote": 106718.20593 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1938, "high": 0.1942, "low": 0.1928, "close": 0.193, "volume": 1272859.8, "close_time": 1767092399999, "quote_volume": 246105.49506, "trades": 840, "taker_buy_base": 638335.8, "taker_buy_quote": 123428.73239 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.193, "high": 0.1939, "low": 0.1929, "close": 0.1938, "volume": 947101.6, "close_time": 1767095999999, "quote_volume": 183224.79929, "trades": 779, "taker_buy_base": 345181.1, "taker_buy_quote": 66777.78666 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1938, "high": 0.1943, "low": 0.1934, "close": 0.1935, "volume": 869854.0, "close_time": 1767099599999, "quote_volume": 168607.16233, "trades": 783, "taker_buy_base": 348476.9, "taker_buy_quote": 67559.7449 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1935, "high": 0.1946, "low": 0.1934, "close": 0.1938, "volume": 1417487.1, "close_time": 1767103199999, "quote_volume": 275055.04149, "trades": 926, "taker_buy_base": 725362.3, "taker_buy_quote": 140804.3925 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1937, "high": 0.1951, "low": 0.1912, "close": 0.194, "volume": 3696277.7, "close_time": 1767106799999, "quote_volume": 713166.38527, "trades": 2986, "taker_buy_base": 1827629.4, "taker_buy_quote": 352854.68346 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1941, "high": 0.1945, "low": 0.1923, "close": 0.194, "volume": 1889800.7, "close_time": 1767110399999, "quote_volume": 364943.8171, "trades": 1698, "taker_buy_base": 989562.9, "taker_buy_quote": 191175.30677 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1939, "high": 0.1949, "low": 0.1925, "close": 0.193, "volume": 1522435.8, "close_time": 1767113999999, "quote_volume": 294858.46136, "trades": 1522, "taker_buy_base": 775451.3, "taker_buy_quote": 150226.50347 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1929, "high": 0.1934, "low": 0.1914, "close": 0.1919, "volume": 1359690.1, "close_time": 1767117599999, "quote_volume": 261468.46289, "trades": 1225, "taker_buy_base": 559995.3, "taker_buy_quote": 107776.11061 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1918, "high": 0.1925, "low": 0.1915, "close": 0.1919, "volume": 530476.6, "close_time": 1767121199999, "quote_volume": 101841.16961, "trades": 627, "taker_buy_base": 255301.6, "taker_buy_quote": 49027.88102 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1918, "high": 0.1925, "low": 0.1904, "close": 0.1921, "volume": 1577839.6, "close_time": 1767124799999, "quote_volume": 302212.05982, "trades": 1155, "taker_buy_base": 836317.9, "taker_buy_quote": 160222.05991 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1904, "close": 0.1904, "volume": 576959.0, "close_time": 1767128399999, "quote_volume": 110226.88772, "trades": 528, "taker_buy_base": 268639.5, "taker_buy_quote": 51303.31245 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1905, "high": 0.191, "low": 0.1902, "close": 0.1906, "volume": 793133.5, "close_time": 1767131999999, "quote_volume": 151084.00124, "trades": 601, "taker_buy_base": 324140.0, "taker_buy_quote": 61759.84655 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1906, "high": 0.1911, "low": 0.1901, "close": 0.1906, "volume": 619968.4, "close_time": 1767135599999, "quote_volume": 118168.3826, "trades": 527, "taker_buy_base": 387979.0, "taker_buy_quote": 73985.81209 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1905, "high": 0.1912, "low": 0.1903, "close": 0.1909, "volume": 687919.7, "close_time": 1767139199999, "quote_volume": 131330.60227, "trades": 442, "taker_buy_base": 302835.5, "taker_buy_quote": 57810.33177 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1899, "close": 0.1905, "volume": 915672.1, "close_time": 1767142799999, "quote_volume": 174202.70466, "trades": 737, "taker_buy_base": 433300.3, "taker_buy_quote": 82459.61704 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1905, "high": 0.1929, "low": 0.1903, "close": 0.1919, "volume": 1125261.7, "close_time": 1767146399999, "quote_volume": 216278.79339, "trades": 1098, "taker_buy_base": 637231.9, "taker_buy_quote": 122450.6243 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1919, "high": 0.1925, "low": 0.1913, "close": 0.1917, "volume": 535884.3, "close_time": 1767149999999, "quote_volume": 102887.12063, "trades": 600, "taker_buy_base": 267917.4, "taker_buy_quote": 51446.64102 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1918, "high": 0.1921, "low": 0.1907, "close": 0.1911, "volume": 586407.6, "close_time": 1767153599999, "quote_volume": 112149.08451, "trades": 579, "taker_buy_base": 358208.6, "taker_buy_quote": 68491.69875 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1911, "high": 0.1915, "low": 0.1909, "close": 0.1909, "volume": 454664.7, "close_time": 1767157199999, "quote_volume": 86928.19567, "trades": 443, "taker_buy_base": 163942.5, "taker_buy_quote": 31341.26635 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1909, "high": 0.1918, "low": 0.1908, "close": 0.1914, "volume": 415023.9, "close_time": 1767160799999, "quote_volume": 79452.98115, "trades": 399, "taker_buy_base": 230148.0, "taker_buy_quote": 44069.28351 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1914, "high": 0.1917, "low": 0.1912, "close": 0.1913, "volume": 286100.3, "close_time": 1767164399999, "quote_volume": 54772.25702, "trades": 315, "taker_buy_base": 93423.1, "taker_buy_quote": 17884.6128 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1913, "high": 0.1914, "low": 0.1905, "close": 0.1913, "volume": 497787.6, "close_time": 1767167999999, "quote_volume": 95084.8619, "trades": 658, "taker_buy_base": 278607.8, "taker_buy_quote": 53220.48053 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1912, "high": 0.1921, "low": 0.19, "close": 0.1902, "volume": 697692.7, "close_time": 1767171599999, "quote_volume": 133064.57443, "trades": 702, "taker_buy_base": 357756.2, "taker_buy_quote": 68221.30119 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1903, "high": 0.1908, "low": 0.1901, "close": 0.1904, "volume": 440706.0, "close_time": 1767175199999, "quote_volume": 83923.18599, "trades": 468, "taker_buy_base": 192034.1, "taker_buy_quote": 36573.89975 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1904, "high": 0.1905, "low": 0.1897, "close": 0.1901, "volume": 890138.6, "close_time": 1767178799999, "quote_volume": 169249.69225, "trades": 755, "taker_buy_base": 330565.5, "taker_buy_quote": 62873.61533 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1901, "high": 0.1916, "low": 0.19, "close": 0.1915, "volume": 835916.4, "close_time": 1767182399999, "quote_volume": 159798.92122, "trades": 875, "taker_buy_base": 481954.9, "taker_buy_quote": 92121.71022 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1896, "close": 0.1899, "volume": 909661.5, "close_time": 1767185999999, "quote_volume": 173396.77099, "trades": 852, "taker_buy_base": 462848.3, "taker_buy_quote": 88225.44701 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1899, "high": 0.1912, "low": 0.1897, "close": 0.1908, "volume": 687674.2, "close_time": 1767189599999, "quote_volume": 131095.3156, "trades": 668, "taker_buy_base": 340572.6, "taker_buy_quote": 64899.28933 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1908, "high": 0.1922, "low": 0.1897, "close": 0.1904, "volume": 2563822.0, "close_time": 1767193199999, "quote_volume": 489831.71704, "trades": 1923, "taker_buy_base": 1295700.0, "taker_buy_quote": 247674.9472 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1903, "high": 0.1908, "low": 0.1885, "close": 0.1893, "volume": 1839331.2, "close_time": 1767196799999, "quote_volume": 348613.06201, "trades": 1540, "taker_buy_base": 802045.7, "taker_buy_quote": 152049.61637 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1892, "high": 0.1898, "low": 0.1843, "close": 0.1858, "volume": 4117992.2, "close_time": 1767200399999, "quote_volume": 766161.94242, "trades": 3208, "taker_buy_base": 1774081.2, "taker_buy_quote": 330309.75681 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1858, "high": 0.1864, "low": 0.1846, "close": 0.1848, "volume": 1141042.5, "close_time": 1767203999999, "quote_volume": 211529.80211, "trades": 978, "taker_buy_base": 579812.0, "taker_buy_quote": 107506.57507 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1848, "high": 0.1858, "low": 0.1839, "close": 0.1846, "volume": 1229131.1, "close_time": 1767207599999, "quote_volume": 227544.52955, "trades": 1110, "taker_buy_base": 767583.4, "taker_buy_quote": 142215.74107 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1847, "high": 0.1864, "low": 0.1845, "close": 0.1854, "volume": 987946.2, "close_time": 1767211199999, "quote_volume": 183250.67787, "trades": 1001, "taker_buy_base": 523210.6, "taker_buy_quote": 97021.24035 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1854, "high": 0.1874, "low": 0.1842, "close": 0.1868, "volume": 2235825.4, "close_time": 1767214799999, "quote_volume": 415408.59869, "trades": 1691, "taker_buy_base": 1409230.9, "taker_buy_quote": 261881.66006 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1869, "high": 0.1883, "low": 0.1867, "close": 0.1878, "volume": 1101134.9, "close_time": 1767218399999, "quote_volume": 206490.43771, "trades": 889, "taker_buy_base": 566852.3, "taker_buy_quote": 106334.34292 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1878, "high": 0.1881, "low": 0.187, "close": 0.1871, "volume": 997218.7, "close_time": 1767221999999, "quote_volume": 187100.26259, "trades": 616, "taker_buy_base": 501633.3, "taker_buy_quote": 94082.07346 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.187, "high": 0.1872, "low": 0.1867, "close": 0.1868, "volume": 688449.5, "close_time": 1767225599999, "quote_volume": 128717.29976, "trades": 427, "taker_buy_base": 446917.9, "taker_buy_quote": 83552.04002 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1869, "high": 0.1883, "low": 0.1869, "close": 0.187, "volume": 1418255.6, "close_time": 1767229199999, "quote_volume": 265904.72826, "trades": 862, "taker_buy_base": 922587.6, "taker_buy_quote": 172977.51317 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1869, "high": 0.1879, "low": 0.1864, "close": 0.1868, "volume": 1115380.3, "close_time": 1767232799999, "quote_volume": 208623.83543, "trades": 692, "taker_buy_base": 495420.7, "taker_buy_quote": 92676.8325 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1869, "high": 0.1878, "low": 0.1866, "close": 0.1871, "volume": 352595.1, "close_time": 1767236399999, "quote_volume": 66002.07453, "trades": 508, "taker_buy_base": 151262.8, "taker_buy_quote": 28318.15359 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1871, "high": 0.1871, "low": 0.1859, "close": 0.186, "volume": 1009160.9, "close_time": 1767239999999, "quote_volume": 188164.03021, "trades": 542, "taker_buy_base": 504793.1, "taker_buy_quote": 94115.61906 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.186, "high": 0.1861, "low": 0.185, "close": 0.1855, "volume": 1004565.4, "close_time": 1767243599999, "quote_volume": 186334.85893, "trades": 568, "taker_buy_base": 531400.1, "taker_buy_quote": 98544.37727 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1856, "high": 0.187, "low": 0.1856, "close": 0.1867, "volume": 615565.5, "close_time": 1767247199999, "quote_volume": 114820.41255, "trades": 579, "taker_buy_base": 347798.7, "taker_buy_quote": 64871.80813 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1868, "high": 0.1869, "low": 0.1859, "close": 0.186, "volume": 607429.2, "close_time": 1767250799999, "quote_volume": 113194.3276, "trades": 389, "taker_buy_base": 279175.0, "taker_buy_quote": 52041.56455 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.186, "high": 0.1868, "low": 0.186, "close": 0.1865, "volume": 528481.2, "close_time": 1767254399999, "quote_volume": 98519.14477, "trades": 469, "taker_buy_base": 268519.2, "taker_buy_quote": 50069.25215 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1864, "high": 0.1867, "low": 0.1858, "close": 0.1866, "volume": 884296.7, "close_time": 1767257999999, "quote_volume": 164682.38125, "trades": 601, "taker_buy_base": 403733.8, "taker_buy_quote": 75215.4762 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1866, "high": 0.1878, "low": 0.1865, "close": 0.1875, "volume": 1028217.0, "close_time": 1767261599999, "quote_volume": 192608.23648, "trades": 798, "taker_buy_base": 698670.6, "taker_buy_quote": 130879.48639 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1875, "high": 0.1886, "low": 0.1874, "close": 0.1886, "volume": 616991.1, "close_time": 1767265199999, "quote_volume": 115912.53756, "trades": 535, "taker_buy_base": 406713.0, "taker_buy_quote": 76446.65396 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1885, "high": 0.1891, "low": 0.1881, "close": 0.189, "volume": 516527.9, "close_time": 1767268799999, "quote_volume": 97354.63591, "trades": 528, "taker_buy_base": 201256.2, "taker_buy_quote": 37957.28627 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1891, "high": 0.1893, "low": 0.188, "close": 0.1887, "volume": 469612.8, "close_time": 1767272399999, "quote_volume": 88619.28578, "trades": 575, "taker_buy_base": 168844.1, "taker_buy_quote": 31856.1312 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1887, "high": 0.1908, "low": 0.1887, "close": 0.1908, "volume": 1349347.0, "close_time": 1767275999999, "quote_volume": 256209.43627, "trades": 1049, "taker_buy_base": 745838.6, "taker_buy_quote": 141631.80539 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1908, "high": 0.1928, "low": 0.1907, "close": 0.1921, "volume": 2759001.8, "close_time": 1767279599999, "quote_volume": 528268.64011, "trades": 2165, "taker_buy_base": 1482333.3, "taker_buy_quote": 283901.79402 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1921, "high": 0.1959, "low": 0.1919, "close": 0.1949, "volume": 4660814.0, "close_time": 1767283199999, "quote_volume": 902188.00284, "trades": 3954, "taker_buy_base": 2769892.5, "taker_buy_quote": 536490.28568 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1949, "high": 0.1957, "low": 0.1942, "close": 0.1956, "volume": 2377483.9, "close_time": 1767286799999, "quote_volume": 464126.20608, "trades": 2344, "taker_buy_base": 1197609.6, "taker_buy_quote": 233820.50228 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1956, "high": 0.1979, "low": 0.1955, "close": 0.1969, "volume": 3135382.9, "close_time": 1767290399999, "quote_volume": 616850.71528, "trades": 3313, "taker_buy_base": 1583397.1, "taker_buy_quote": 311559.5786 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1969, "high": 0.1974, "low": 0.1962, "close": 0.1967, "volume": 1843112.4, "close_time": 1767293999999, "quote_volume": 362523.51841, "trades": 1445, "taker_buy_base": 995103.2, "taker_buy_quote": 195786.76193 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1967, "high": 0.1994, "low": 0.1967, "close": 0.1994, "volume": 2037626.1, "close_time": 1767297599999, "quote_volume": 403812.39679, "trades": 1845, "taker_buy_base": 1092895.0, "taker_buy_quote": 216424.06563 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1995, "high": 0.2003, "low": 0.1984, "close": 0.1994, "volume": 2382255.9, "close_time": 1767301199999, "quote_volume": 475590.52351, "trades": 1914, "taker_buy_base": 1538649.9, "taker_buy_quote": 307299.18546 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1995, "high": 0.1996, "low": 0.1984, "close": 0.1989, "volume": 1437035.1, "close_time": 1767304799999, "quote_volume": 285803.82276, "trades": 954, "taker_buy_base": 798551.6, "taker_buy_quote": 158794.72786 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1989, "high": 0.2018, "low": 0.1988, "close": 0.2017, "volume": 1568253.3, "close_time": 1767308399999, "quote_volume": 313771.77938, "trades": 2238, "taker_buy_base": 805053.9, "taker_buy_quote": 161163.88247 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2017, "high": 0.2023, "low": 0.2004, "close": 0.2011, "volume": 2106178.8, "close_time": 1767311999999, "quote_volume": 423769.23948, "trades": 1651, "taker_buy_base": 922877.4, "taker_buy_quote": 185629.66951 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2012, "high": 0.2024, "low": 0.2003, "close": 0.2011, "volume": 981518.1, "close_time": 1767315599999, "quote_volume": 197507.07423, "trades": 1171, "taker_buy_base": 351233.8, "taker_buy_quote": 70711.03348 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.201, "high": 0.2017, "low": 0.2004, "close": 0.2009, "volume": 838536.0, "close_time": 1767319199999, "quote_volume": 168467.697, "trades": 815, "taker_buy_base": 300693.0, "taker_buy_quote": 60462.16029 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2009, "high": 0.2016, "low": 0.1998, "close": 0.2012, "volume": 1024644.5, "close_time": 1767322799999, "quote_volume": 205577.91373, "trades": 1061, "taker_buy_base": 379975.7, "taker_buy_quote": 76283.98577 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2012, "high": 0.2037, "low": 0.2012, "close": 0.2028, "volume": 1594286.6, "close_time": 1767326399999, "quote_volume": 322926.74438, "trades": 1572, "taker_buy_base": 998765.9, "taker_buy_quote": 202274.66363 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2029, "high": 0.2031, "low": 0.1988, "close": 0.2008, "volume": 4908564.7, "close_time": 1767329999999, "quote_volume": 983762.2531, "trades": 2660, "taker_buy_base": 2663943.0, "taker_buy_quote": 533897.00215 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2007, "high": 0.201, "low": 0.1997, "close": 0.2008, "volume": 778630.8, "close_time": 1767333599999, "quote_volume": 155967.37359, "trades": 696, "taker_buy_base": 336687.2, "taker_buy_quote": 67444.11914 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2009, "high": 0.2017, "low": 0.2006, "close": 0.2007, "volume": 824682.0, "close_time": 1767337199999, "quote_volume": 165917.15985, "trades": 787, "taker_buy_base": 430885.8, "taker_buy_quote": 86718.22721 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2008, "high": 0.201, "low": 0.1991, "close": 0.1997, "volume": 2043749.0, "close_time": 1767340799999, "quote_volume": 408582.06761, "trades": 1032, "taker_buy_base": 419463.2, "taker_buy_quote": 83991.22645 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1997, "high": 0.2008, "low": 0.1995, "close": 0.2008, "volume": 1120208.9, "close_time": 1767344399999, "quote_volume": 224314.09759, "trades": 908, "taker_buy_base": 545668.2, "taker_buy_quote": 109283.07155 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2008, "high": 0.2053, "low": 0.2007, "close": 0.2035, "volume": 3327865.2, "close_time": 1767347999999, "quote_volume": 675774.33814, "trades": 3078, "taker_buy_base": 1878640.1, "taker_buy_quote": 381277.46349 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2035, "high": 0.204, "low": 0.203, "close": 0.2034, "volume": 2298581.4, "close_time": 1767351599999, "quote_volume": 467725.71903, "trades": 1620, "taker_buy_base": 1253773.3, "taker_buy_quote": 255134.0627 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2034, "high": 0.2034, "low": 0.2007, "close": 0.2014, "volume": 1335259.8, "close_time": 1767355199999, "quote_volume": 269694.93243, "trades": 1307, "taker_buy_base": 595659.1, "taker_buy_quote": 120329.66852 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2014, "high": 0.2042, "low": 0.2011, "close": 0.2038, "volume": 1618283.1, "close_time": 1767358799999, "quote_volume": 328235.24579, "trades": 1516, "taker_buy_base": 983702.3, "taker_buy_quote": 199499.03734 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2038, "high": 0.2038, "low": 0.2021, "close": 0.2022, "volume": 1612756.1, "close_time": 1767362399999, "quote_volume": 327194.11665, "trades": 1377, "taker_buy_base": 607847.2, "taker_buy_quote": 123331.81785 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2023, "high": 0.2054, "low": 0.1999, "close": 0.203, "volume": 4440745.0, "close_time": 1767365999999, "quote_volume": 901115.17765, "trades": 4405, "taker_buy_base": 2444341.5, "taker_buy_quote": 496546.86215 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.203, "high": 0.2042, "low": 0.2007, "close": 0.2026, "volume": 3131561.3, "close_time": 1767369599999, "quote_volume": 634592.3708, "trades": 2832, "taker_buy_base": 1243701.5, "taker_buy_quote": 252209.82803 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2027, "high": 0.2066, "low": 0.2021, "close": 0.2064, "volume": 3655778.1, "close_time": 1767373199999, "quote_volume": 748724.02321, "trades": 3543, "taker_buy_base": 1795759.1, "taker_buy_quote": 367911.09292 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2065, "high": 0.2075, "low": 0.2045, "close": 0.2055, "volume": 2994771.4, "close_time": 1767376799999, "quote_volume": 617719.05561, "trades": 2421, "taker_buy_base": 1456382.2, "taker_buy_quote": 300245.91392 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2055, "high": 0.207, "low": 0.2041, "close": 0.2053, "volume": 2041627.0, "close_time": 1767380399999, "quote_volume": 420241.05524, "trades": 1939, "taker_buy_base": 987738.3, "taker_buy_quote": 203519.0046 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2053, "high": 0.2077, "low": 0.2052, "close": 0.2073, "volume": 1373372.1, "close_time": 1767383999999, "quote_volume": 283865.39697, "trades": 1212, "taker_buy_base": 768073.3, "taker_buy_quote": 158750.82194 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2073, "high": 0.2083, "low": 0.2064, "close": 0.2073, "volume": 1006243.0, "close_time": 1767387599999, "quote_volume": 208632.34135, "trades": 1167, "taker_buy_base": 480002.2, "taker_buy_quote": 99546.47274 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2074, "high": 0.2091, "low": 0.2067, "close": 0.2086, "volume": 1031437.8, "close_time": 1767391199999, "quote_volume": 214357.53984, "trades": 1136, "taker_buy_base": 563798.3, "taker_buy_quote": 117167.63749 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2085, "high": 0.2103, "low": 0.2082, "close": 0.209, "volume": 1744502.9, "close_time": 1767394799999, "quote_volume": 364757.2763, "trades": 1847, "taker_buy_base": 894734.5, "taker_buy_quote": 187217.21134 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2089, "high": 0.2094, "low": 0.2082, "close": 0.2089, "volume": 985570.6, "close_time": 1767398399999, "quote_volume": 205680.96705, "trades": 923, "taker_buy_base": 408170.3, "taker_buy_quote": 85195.05735 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2089, "high": 0.2095, "low": 0.2082, "close": 0.2082, "volume": 861247.3, "close_time": 1767401999999, "quote_volume": 179947.64917, "trades": 964, "taker_buy_base": 343222.7, "taker_buy_quote": 71738.80796 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2082, "high": 0.2087, "low": 0.2076, "close": 0.2081, "volume": 815298.9, "close_time": 1767405599999, "quote_volume": 169705.87906, "trades": 783, "taker_buy_base": 253993.3, "taker_buy_quote": 52901.13701 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2081, "high": 0.2093, "low": 0.2073, "close": 0.2091, "volume": 551055.6, "close_time": 1767409199999, "quote_volume": 114823.55257, "trades": 863, "taker_buy_base": 236010.2, "taker_buy_quote": 49223.15012 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2091, "high": 0.2116, "low": 0.2084, "close": 0.2114, "volume": 2665264.6, "close_time": 1767412799999, "quote_volume": 560618.98681, "trades": 2056, "taker_buy_base": 1447708.2, "taker_buy_quote": 304683.73579 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2113, "high": 0.2115, "low": 0.2098, "close": 0.2101, "volume": 902965.3, "close_time": 1767416399999, "quote_volume": 190047.13201, "trades": 889, "taker_buy_base": 403085.0, "taker_buy_quote": 84884.47224 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2102, "high": 0.2111, "low": 0.2093, "close": 0.2101, "volume": 1017754.2, "close_time": 1767419999999, "quote_volume": 213866.72806, "trades": 979, "taker_buy_base": 559929.2, "taker_buy_quote": 117650.9187 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2101, "high": 0.2112, "low": 0.2074, "close": 0.2078, "volume": 1257034.9, "close_time": 1767423599999, "quote_volume": 262587.60939, "trades": 1391, "taker_buy_base": 412244.8, "taker_buy_quote": 86330.17755 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2078, "high": 0.2082, "low": 0.204, "close": 0.2048, "volume": 2432057.7, "close_time": 1767427199999, "quote_volume": 499734.26119, "trades": 2691, "taker_buy_base": 853612.6, "taker_buy_quote": 175435.55387 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2047, "high": 0.2063, "low": 0.204, "close": 0.2057, "volume": 1344919.0, "close_time": 1767430799999, "quote_volume": 276011.25399, "trades": 1556, "taker_buy_base": 597208.9, "taker_buy_quote": 122674.13148 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2057, "high": 0.2072, "low": 0.2052, "close": 0.2061, "volume": 849217.2, "close_time": 1767434399999, "quote_volume": 174975.98392, "trades": 1293, "taker_buy_base": 327266.3, "taker_buy_quote": 67455.0612 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2061, "high": 0.2062, "low": 0.2052, "close": 0.2053, "volume": 737466.3, "close_time": 1767437999999, "quote_volume": 151647.00079, "trades": 751, "taker_buy_base": 282079.4, "taker_buy_quote": 58022.85574 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2053, "high": 0.2055, "low": 0.2046, "close": 0.2054, "volume": 572349.9, "close_time": 1767441599999, "quote_volume": 117393.78619, "trades": 986, "taker_buy_base": 292268.1, "taker_buy_quote": 59948.00614 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2053, "high": 0.207, "low": 0.2049, "close": 0.2067, "volume": 1036336.6, "close_time": 1767445199999, "quote_volume": 213564.47975, "trades": 1075, "taker_buy_base": 625193.5, "taker_buy_quote": 128887.51338 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2066, "high": 0.2077, "low": 0.2064, "close": 0.2075, "volume": 551727.8, "close_time": 1767448799999, "quote_volume": 114305.18908, "trades": 765, "taker_buy_base": 244671.1, "taker_buy_quote": 50696.23859 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2074, "high": 0.208, "low": 0.2069, "close": 0.2072, "volume": 509047.3, "close_time": 1767452399999, "quote_volume": 105585.71504, "trades": 862, "taker_buy_base": 268449.6, "taker_buy_quote": 55702.20469 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2072, "high": 0.2077, "low": 0.2066, "close": 0.2071, "volume": 805758.6, "close_time": 1767455999999, "quote_volume": 166857.12937, "trades": 781, "taker_buy_base": 430522.5, "taker_buy_quote": 89180.7461 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2071, "high": 0.2105, "low": 0.2069, "close": 0.2097, "volume": 1658611.3, "close_time": 1767459599999, "quote_volume": 346598.39154, "trades": 1753, "taker_buy_base": 986504.2, "taker_buy_quote": 206234.79597 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2097, "high": 0.2098, "low": 0.2085, "close": 0.2085, "volume": 1065247.9, "close_time": 1767463199999, "quote_volume": 222621.27611, "trades": 952, "taker_buy_base": 562750.8, "taker_buy_quote": 117614.3294 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2086, "high": 0.2091, "low": 0.2079, "close": 0.2089, "volume": 503851.2, "close_time": 1767466799999, "quote_volume": 105028.89673, "trades": 674, "taker_buy_base": 201765.4, "taker_buy_quote": 42091.68806 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.209, "high": 0.209, "low": 0.2082, "close": 0.2087, "volume": 417153.9, "close_time": 1767470399999, "quote_volume": 86977.33688, "trades": 581, "taker_buy_base": 158529.5, "taker_buy_quote": 33050.51498 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2088, "high": 0.2089, "low": 0.2076, "close": 0.208, "volume": 763547.7, "close_time": 1767473999999, "quote_volume": 159001.6981, "trades": 767, "taker_buy_base": 351267.8, "taker_buy_quote": 73142.06163 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2079, "high": 0.2093, "low": 0.2076, "close": 0.2084, "volume": 867827.9, "close_time": 1767477599999, "quote_volume": 181030.6303, "trades": 752, "taker_buy_base": 505562.4, "taker_buy_quote": 105484.18529 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2084, "high": 0.21, "low": 0.2075, "close": 0.2097, "volume": 566834.0, "close_time": 1767481199999, "quote_volume": 118325.9339, "trades": 753, "taker_buy_base": 301531.6, "taker_buy_quote": 62976.99439 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2097, "high": 0.2099, "low": 0.209, "close": 0.2091, "volume": 361196.6, "close_time": 1767484799999, "quote_volume": 75681.16426, "trades": 509, "taker_buy_base": 129659.1, "taker_buy_quote": 27177.98976 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2091, "high": 0.2117, "low": 0.2088, "close": 0.2109, "volume": 2563426.5, "close_time": 1767488399999, "quote_volume": 539925.76329, "trades": 2527, "taker_buy_base": 1617933.7, "taker_buy_quote": 340775.08227 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2109, "high": 0.2111, "low": 0.2095, "close": 0.2105, "volume": 617675.6, "close_time": 1767491999999, "quote_volume": 129857.19413, "trades": 881, "taker_buy_base": 274182.9, "taker_buy_quote": 57625.74003 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2105, "high": 0.2115, "low": 0.2098, "close": 0.2106, "volume": 766871.3, "close_time": 1767495599999, "quote_volume": 161582.95727, "trades": 753, "taker_buy_base": 316829.1, "taker_buy_quote": 66807.86144 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2107, "high": 0.2129, "low": 0.2107, "close": 0.2118, "volume": 2180461.9, "close_time": 1767499199999, "quote_volume": 462224.73206, "trades": 1398, "taker_buy_base": 1230369.4, "taker_buy_quote": 260923.6301 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2118, "high": 0.2124, "low": 0.211, "close": 0.2111, "volume": 847321.7, "close_time": 1767502799999, "quote_volume": 179429.17146, "trades": 992, "taker_buy_base": 382165.5, "taker_buy_quote": 80934.62701 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2111, "high": 0.2121, "low": 0.2107, "close": 0.2121, "volume": 499334.6, "close_time": 1767506399999, "quote_volume": 105522.4123, "trades": 565, "taker_buy_base": 263219.8, "taker_buy_quote": 55636.55989 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.212, "high": 0.2127, "low": 0.209, "close": 0.2094, "volume": 2481921.0, "close_time": 1767509999999, "quote_volume": 524032.69469, "trades": 1935, "taker_buy_base": 1244359.9, "taker_buy_quote": 263527.45698 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2095, "high": 0.2111, "low": 0.2091, "close": 0.2103, "volume": 1796647.0, "close_time": 1767513599999, "quote_volume": 377195.04759, "trades": 1411, "taker_buy_base": 885325.6, "taker_buy_quote": 185918.12228 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2102, "high": 0.2106, "low": 0.2086, "close": 0.2103, "volume": 2647254.9, "close_time": 1767517199999, "quote_volume": 554986.47297, "trades": 1703, "taker_buy_base": 1093422.4, "taker_buy_quote": 229424.49709 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2104, "high": 0.2119, "low": 0.2097, "close": 0.2113, "volume": 1273946.1, "close_time": 1767520799999, "quote_volume": 268860.71905, "trades": 1236, "taker_buy_base": 656553.5, "taker_buy_quote": 138625.36881 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2113, "high": 0.2119, "low": 0.2108, "close": 0.2114, "volume": 1268733.4, "close_time": 1767524399999, "quote_volume": 268135.64614, "trades": 1021, "taker_buy_base": 703837.6, "taker_buy_quote": 148763.4973 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2113, "high": 0.2118, "low": 0.2103, "close": 0.2117, "volume": 1078494.0, "close_time": 1767527999999, "quote_volume": 227758.57775, "trades": 1264, "taker_buy_base": 461509.3, "taker_buy_quote": 97505.01649 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2117, "high": 0.2145, "low": 0.2115, "close": 0.2126, "volume": 2999323.6, "close_time": 1767531599999, "quote_volume": 638892.19101, "trades": 2038, "taker_buy_base": 1932670.9, "taker_buy_quote": 411772.00614 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2125, "high": 0.2142, "low": 0.2112, "close": 0.2141, "volume": 1565438.3, "close_time": 1767535199999, "quote_volume": 332620.28072, "trades": 1341, "taker_buy_base": 732703.7, "taker_buy_quote": 155831.97076 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2141, "high": 0.215, "low": 0.2131, "close": 0.2146, "volume": 1751351.9, "close_time": 1767538799999, "quote_volume": 374637.66067, "trades": 1369, "taker_buy_base": 802594.5, "taker_buy_quote": 171744.23576 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2146, "high": 0.2165, "low": 0.2142, "close": 0.2153, "volume": 2725749.5, "close_time": 1767542399999, "quote_volume": 587421.07569, "trades": 1785, "taker_buy_base": 1175776.4, "taker_buy_quote": 253354.69801 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2153, "high": 0.218, "low": 0.215, "close": 0.218, "volume": 2420488.2, "close_time": 1767545999999, "quote_volume": 525210.95102, "trades": 2086, "taker_buy_base": 1374844.9, "taker_buy_quote": 298136.94908 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2178, "high": 0.2185, "low": 0.2167, "close": 0.218, "volume": 1693946.9, "close_time": 1767549599999, "quote_volume": 368866.72717, "trades": 1442, "taker_buy_base": 880250.1, "taker_buy_quote": 191698.89081 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2182, "high": 0.2184, "low": 0.2149, "close": 0.2159, "volume": 2910682.0, "close_time": 1767553199999, "quote_volume": 629284.20038, "trades": 2114, "taker_buy_base": 1079450.6, "taker_buy_quote": 233413.19262 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2158, "high": 0.2158, "low": 0.2119, "close": 0.2141, "volume": 3652747.0, "close_time": 1767556799999, "quote_volume": 778725.64278, "trades": 2708, "taker_buy_base": 1187648.8, "taker_buy_quote": 253243.37363 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2139, "high": 0.2151, "low": 0.2137, "close": 0.2142, "volume": 1190173.0, "close_time": 1767560399999, "quote_volume": 255137.2264, "trades": 918, "taker_buy_base": 753284.4, "taker_buy_quote": 161471.84911 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2142, "high": 0.216, "low": 0.2134, "close": 0.2147, "volume": 1150459.3, "close_time": 1767563999999, "quote_volume": 247354.31992, "trades": 1186, "taker_buy_base": 594756.1, "taker_buy_quote": 127963.78311 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2145, "high": 0.2175, "low": 0.2143, "close": 0.2156, "volume": 2173787.9, "close_time": 1767567599999, "quote_volume": 469502.36711, "trades": 1386, "taker_buy_base": 1618486.1, "taker_buy_quote": 349880.25812 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2156, "high": 0.2176, "low": 0.2153, "close": 0.2163, "volume": 1026449.6, "close_time": 1767571199999, "quote_volume": 222237.49593, "trades": 1665, "taker_buy_base": 526631.4, "taker_buy_quote": 114033.93123 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2162, "high": 0.218, "low": 0.2152, "close": 0.217, "volume": 2989053.8, "close_time": 1767574799999, "quote_volume": 647777.22584, "trades": 3463, "taker_buy_base": 1682181.9, "taker_buy_quote": 364686.97438 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.217, "high": 0.2199, "low": 0.2167, "close": 0.2186, "volume": 4428932.0, "close_time": 1767578399999, "quote_volume": 967670.5385, "trades": 3321, "taker_buy_base": 2040304.6, "taker_buy_quote": 445918.60363 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2187, "high": 0.2196, "low": 0.2165, "close": 0.2184, "volume": 2364542.2, "close_time": 1767581999999, "quote_volume": 516067.18212, "trades": 1625, "taker_buy_base": 954508.5, "taker_buy_quote": 208255.29535 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2184, "high": 0.2188, "low": 0.2168, "close": 0.2176, "volume": 837365.8, "close_time": 1767585599999, "quote_volume": 182228.57809, "trades": 1116, "taker_buy_base": 398319.5, "taker_buy_quote": 86682.99815 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2175, "high": 0.218, "low": 0.2132, "close": 0.2148, "volume": 2310466.4, "close_time": 1767589199999, "quote_volume": 496518.8325, "trades": 2468, "taker_buy_base": 1015031.7, "taker_buy_quote": 217966.03986 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2147, "high": 0.2157, "low": 0.2134, "close": 0.2135, "volume": 1671816.7, "close_time": 1767592799999, "quote_volume": 358916.95988, "trades": 1524, "taker_buy_base": 706718.4, "taker_buy_quote": 151794.08169 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2135, "high": 0.2139, "low": 0.2116, "close": 0.2133, "volume": 1493116.0, "close_time": 1767596399999, "quote_volume": 317852.62604, "trades": 1478, "taker_buy_base": 520872.9, "taker_buy_quote": 110987.13511 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2133, "high": 0.2156, "low": 0.2127, "close": 0.2151, "volume": 1659815.1, "close_time": 1767599999999, "quote_volume": 355945.88627, "trades": 1404, "taker_buy_base": 822274.7, "taker_buy_quote": 176405.8075 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2151, "high": 0.2155, "low": 0.2131, "close": 0.2132, "volume": 1444086.8, "close_time": 1767603599999, "quote_volume": 309734.99121, "trades": 1224, "taker_buy_base": 645641.1, "taker_buy_quote": 138471.81655 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2132, "high": 0.2133, "low": 0.2114, "close": 0.2121, "volume": 2797174.1, "close_time": 1767607199999, "quote_volume": 593713.11551, "trades": 1944, "taker_buy_base": 1006940.7, "taker_buy_quote": 213799.77621 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2122, "high": 0.2137, "low": 0.2113, "close": 0.2123, "volume": 2094061.9, "close_time": 1767610799999, "quote_volume": 445196.97311, "trades": 1551, "taker_buy_base": 921561.0, "taker_buy_quote": 196063.72143 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2122, "high": 0.2128, "low": 0.2115, "close": 0.2127, "volume": 1168328.1, "close_time": 1767614399999, "quote_volume": 247635.71066, "trades": 941, "taker_buy_base": 546957.2, "taker_buy_quote": 115920.86452 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2128, "high": 0.2143, "low": 0.2121, "close": 0.2138, "volume": 1405868.9, "close_time": 1767617999999, "quote_volume": 299838.92065, "trades": 1342, "taker_buy_base": 748133.5, "taker_buy_quote": 159618.24155 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2139, "high": 0.2142, "low": 0.212, "close": 0.2132, "volume": 2173287.2, "close_time": 1767621599999, "quote_volume": 463317.79558, "trades": 1724, "taker_buy_base": 940094.2, "taker_buy_quote": 200543.05274 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2131, "high": 0.2166, "low": 0.2124, "close": 0.2154, "volume": 4538618.8, "close_time": 1767625199999, "quote_volume": 973326.58344, "trades": 3407, "taker_buy_base": 2374220.6, "taker_buy_quote": 509463.33236 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2154, "high": 0.2187, "low": 0.2138, "close": 0.2181, "volume": 3530092.1, "close_time": 1767628799999, "quote_volume": 763750.63767, "trades": 3081, "taker_buy_base": 1904753.3, "taker_buy_quote": 412068.54575 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.218, "high": 0.2188, "low": 0.2162, "close": 0.2167, "volume": 3834267.9, "close_time": 1767632399999, "quote_volume": 833564.16281, "trades": 2493, "taker_buy_base": 1705489.3, "taker_buy_quote": 370995.1723 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2166, "high": 0.2195, "low": 0.2133, "close": 0.2188, "volume": 5199871.6, "close_time": 1767635999999, "quote_volume": 1125822.74531, "trades": 3453, "taker_buy_base": 2496547.9, "taker_buy_quote": 542115.02061 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2189, "high": 0.2222, "low": 0.218, "close": 0.2219, "volume": 3997038.4, "close_time": 1767639599999, "quote_volume": 879273.10731, "trades": 3048, "taker_buy_base": 2094033.5, "taker_buy_quote": 460857.73051 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2219, "high": 0.2221, "low": 0.2193, "close": 0.22, "volume": 3020754.1, "close_time": 1767643199999, "quote_volume": 666447.92366, "trades": 1942, "taker_buy_base": 1575704.0, "taker_buy_quote": 347500.68067 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2201, "high": 0.2233, "low": 0.2199, "close": 0.2208, "volume": 3446712.1, "close_time": 1767646799999, "quote_volume": 763562.26661, "trades": 2900, "taker_buy_base": 1777483.4, "taker_buy_quote": 393937.31943 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2209, "high": 0.2215, "low": 0.2199, "close": 0.2206, "volume": 1178900.2, "close_time": 1767650399999, "quote_volume": 260174.74014, "trades": 1097, "taker_buy_base": 479975.5, "taker_buy_quote": 105926.92637 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2207, "high": 0.2233, "low": 0.2203, "close": 0.2221, "volume": 1433300.4, "close_time": 1767653999999, "quote_volume": 318085.5855, "trades": 1508, "taker_buy_base": 764270.2, "taker_buy_quote": 169819.69291 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2208, "close": 0.2211, "volume": 1159703.5, "close_time": 1767657599999, "quote_volume": 256900.38769, "trades": 1288, "taker_buy_base": 565579.4, "taker_buy_quote": 125360.74236 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.221, "high": 0.2216, "low": 0.2181, "close": 0.2211, "volume": 1794672.5, "close_time": 1767661199999, "quote_volume": 394805.96847, "trades": 2267, "taker_buy_base": 878204.0, "taker_buy_quote": 193239.58491 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2211, "high": 0.2239, "low": 0.2202, "close": 0.2203, "volume": 2098731.8, "close_time": 1767664799999, "quote_volume": 466184.14454, "trades": 2508, "taker_buy_base": 914511.0, "taker_buy_quote": 203309.05445 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2204, "high": 0.2211, "low": 0.2196, "close": 0.22, "volume": 760136.8, "close_time": 1767668399999, "quote_volume": 167455.92685, "trades": 1155, "taker_buy_base": 297249.0, "taker_buy_quote": 65502.74982 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2201, "high": 0.2226, "low": 0.2198, "close": 0.2218, "volume": 923663.8, "close_time": 1767671999999, "quote_volume": 204765.15024, "trades": 1201, "taker_buy_base": 512149.7, "taker_buy_quote": 113591.81538 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2217, "high": 0.2231, "low": 0.2213, "close": 0.2221, "volume": 648888.4, "close_time": 1767675599999, "quote_volume": 144294.44874, "trades": 959, "taker_buy_base": 371076.5, "taker_buy_quote": 82513.36878 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2221, "high": 0.2224, "low": 0.2213, "close": 0.2215, "volume": 1254029.6, "close_time": 1767679199999, "quote_volume": 278272.34033, "trades": 1278, "taker_buy_base": 612327.1, "taker_buy_quote": 135916.96849 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2215, "high": 0.2235, "low": 0.2203, "close": 0.222, "volume": 2077660.8, "close_time": 1767682799999, "quote_volume": 461588.74919, "trades": 2165, "taker_buy_base": 1176668.5, "taker_buy_quote": 261630.36977 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.222, "high": 0.2222, "low": 0.2188, "close": 0.2192, "volume": 2364584.2, "close_time": 1767686399999, "quote_volume": 521478.74151, "trades": 1913, "taker_buy_base": 838622.5, "taker_buy_quote": 184940.05619 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2192, "high": 0.2211, "low": 0.2188, "close": 0.2194, "volume": 2066848.7, "close_time": 1767689999999, "quote_volume": 453971.01266, "trades": 1585, "taker_buy_base": 882817.7, "taker_buy_quote": 194116.8453 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2193, "high": 0.2208, "low": 0.2192, "close": 0.2204, "volume": 1037206.9, "close_time": 1767693599999, "quote_volume": 228437.27551, "trades": 888, "taker_buy_base": 484788.6, "taker_buy_quote": 106763.73841 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2203, "high": 0.2216, "low": 0.2198, "close": 0.2211, "volume": 932386.8, "close_time": 1767697199999, "quote_volume": 205782.48468, "trades": 1050, "taker_buy_base": 464045.5, "taker_buy_quote": 102425.69461 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.221, "high": 0.2228, "low": 0.2208, "close": 0.2223, "volume": 1178002.1, "close_time": 1767700799999, "quote_volume": 261569.81024, "trades": 1378, "taker_buy_base": 694832.0, "taker_buy_quote": 154257.65739 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2224, "high": 0.2238, "low": 0.2221, "close": 0.2236, "volume": 1336256.5, "close_time": 1767704399999, "quote_volume": 298023.21467, "trades": 1650, "taker_buy_base": 700309.6, "taker_buy_quote": 156193.92096 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2235, "high": 0.2245, "low": 0.2227, "close": 0.223, "volume": 1583044.2, "close_time": 1767707999999, "quote_volume": 354028.78793, "trades": 2032, "taker_buy_base": 895171.3, "taker_buy_quote": 200253.20363 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.223, "high": 0.2277, "low": 0.2223, "close": 0.2237, "volume": 6052115.4, "close_time": 1767711599999, "quote_volume": 1364011.4081, "trades": 7250, "taker_buy_base": 3095958.3, "taker_buy_quote": 697846.04694 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2237, "high": 0.2252, "low": 0.2195, "close": 0.2208, "volume": 3648078.7, "close_time": 1767715199999, "quote_volume": 809707.59687, "trades": 4108, "taker_buy_base": 1495688.5, "taker_buy_quote": 332036.70461 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2208, "high": 0.2213, "low": 0.2152, "close": 0.2168, "volume": 6075813.1, "close_time": 1767718799999, "quote_volume": 1322394.09908, "trades": 6077, "taker_buy_base": 2687427.3, "taker_buy_quote": 584880.17622 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2167, "high": 0.2186, "low": 0.2115, "close": 0.2123, "volume": 7053296.3, "close_time": 1767722399999, "quote_volume": 1521446.66659, "trades": 5432, "taker_buy_base": 2774990.6, "taker_buy_quote": 598552.64615 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2122, "high": 0.2159, "low": 0.2114, "close": 0.215, "volume": 2667291.4, "close_time": 1767725999999, "quote_volume": 571051.08993, "trades": 2510, "taker_buy_base": 1577428.4, "taker_buy_quote": 337738.31715 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2151, "high": 0.2161, "low": 0.2146, "close": 0.2149, "volume": 829179.2, "close_time": 1767729599999, "quote_volume": 178502.97016, "trades": 1078, "taker_buy_base": 370653.8, "taker_buy_quote": 79810.81129 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2149, "high": 0.2188, "low": 0.2149, "close": 0.218, "volume": 1152555.4, "close_time": 1767733199999, "quote_volume": 250583.3474, "trades": 1417, "taker_buy_base": 624033.3, "taker_buy_quote": 135602.23672 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2179, "high": 0.224, "low": 0.2171, "close": 0.2224, "volume": 3564083.7, "close_time": 1767736799999, "quote_volume": 789114.89901, "trades": 4113, "taker_buy_base": 1969662.0, "taker_buy_quote": 435773.94929 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2223, "high": 0.2229, "low": 0.2204, "close": 0.2209, "volume": 1155068.9, "close_time": 1767740399999, "quote_volume": 255802.34376, "trades": 1299, "taker_buy_base": 525485.6, "taker_buy_quote": 116364.36927 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2209, "high": 0.2228, "low": 0.2209, "close": 0.2224, "volume": 814731.1, "close_time": 1767743999999, "quote_volume": 180709.86941, "trades": 1012, "taker_buy_base": 479098.4, "taker_buy_quote": 106226.42591 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2223, "high": 0.2225, "low": 0.2175, "close": 0.2176, "volume": 1134420.5, "close_time": 1767747599999, "quote_volume": 249393.89484, "trades": 1342, "taker_buy_base": 352880.5, "taker_buy_quote": 77700.37682 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2176, "high": 0.2184, "low": 0.2159, "close": 0.2162, "volume": 897807.3, "close_time": 1767751199999, "quote_volume": 194866.63806, "trades": 1300, "taker_buy_base": 367949.0, "taker_buy_quote": 79871.44356 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2161, "high": 0.2183, "low": 0.2155, "close": 0.2182, "volume": 810183.8, "close_time": 1767754799999, "quote_volume": 175752.19338, "trades": 1206, "taker_buy_base": 469809.8, "taker_buy_quote": 102022.09329 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2183, "high": 0.2191, "low": 0.2174, "close": 0.2178, "volume": 624998.0, "close_time": 1767758399999, "quote_volume": 136397.13893, "trades": 826, "taker_buy_base": 382313.7, "taker_buy_quote": 83469.6526 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2179, "high": 0.2185, "low": 0.2169, "close": 0.2171, "volume": 465087.1, "close_time": 1767761999999, "quote_volume": 101189.75785, "trades": 632, "taker_buy_base": 155205.5, "taker_buy_quote": 33809.51832 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2172, "high": 0.2186, "low": 0.2166, "close": 0.217, "volume": 749226.3, "close_time": 1767765599999, "quote_volume": 162869.85721, "trades": 939, "taker_buy_base": 330809.3, "taker_buy_quote": 71962.34854 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.217, "high": 0.2175, "low": 0.2163, "close": 0.2165, "volume": 548759.8, "close_time": 1767769199999, "quote_volume": 118991.93162, "trades": 807, "taker_buy_base": 222084.2, "taker_buy_quote": 48180.43681 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2165, "high": 0.2208, "low": 0.2165, "close": 0.2207, "volume": 1308516.9, "close_time": 1767772799999, "quote_volume": 286359.47674, "trades": 1445, "taker_buy_base": 818219.4, "taker_buy_quote": 179104.91799 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2208, "high": 0.2225, "low": 0.2199, "close": 0.2211, "volume": 1484442.7, "close_time": 1767776399999, "quote_volume": 328363.45259, "trades": 2005, "taker_buy_base": 807194.2, "taker_buy_quote": 178616.66219 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2211, "high": 0.2211, "low": 0.2157, "close": 0.2159, "volume": 3008065.8, "close_time": 1767779999999, "quote_volume": 655935.25945, "trades": 3101, "taker_buy_base": 1320620.5, "taker_buy_quote": 288429.02522 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2158, "high": 0.2176, "low": 0.2157, "close": 0.2173, "volume": 2402959.3, "close_time": 1767783599999, "quote_volume": 520873.86593, "trades": 1907, "taker_buy_base": 1307607.2, "taker_buy_quote": 283550.46999 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2172, "high": 0.2192, "low": 0.217, "close": 0.2189, "volume": 11769453.7, "close_time": 1767787199999, "quote_volume": 2572623.85787, "trades": 4373, "taker_buy_base": 3368672.5, "taker_buy_quote": 735529.49073 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2189, "high": 0.2189, "low": 0.2162, "close": 0.2163, "volume": 791934.2, "close_time": 1767790799999, "quote_volume": 172194.31271, "trades": 1071, "taker_buy_base": 405179.2, "taker_buy_quote": 88108.60173 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2164, "high": 0.218, "low": 0.2153, "close": 0.2156, "volume": 1230033.3, "close_time": 1767794399999, "quote_volume": 266499.53539, "trades": 1376, "taker_buy_base": 666340.9, "taker_buy_quote": 144486.58914 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2156, "high": 0.2156, "low": 0.2114, "close": 0.2147, "volume": 4304541.1, "close_time": 1767797999999, "quote_volume": 918789.87583, "trades": 4551, "taker_buy_base": 2018678.2, "taker_buy_quote": 431251.49737 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2102, "close": 0.2111, "volume": 4691337.8, "close_time": 1767801599999, "quote_volume": 991926.83669, "trades": 4053, "taker_buy_base": 2278821.9, "taker_buy_quote": 481872.26595 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.211, "high": 0.2129, "low": 0.2101, "close": 0.2117, "volume": 1914051.6, "close_time": 1767805199999, "quote_volume": 405307.71193, "trades": 1977, "taker_buy_base": 1167943.1, "taker_buy_quote": 247421.5574 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2118, "high": 0.2142, "low": 0.2113, "close": 0.2122, "volume": 1362534.1, "close_time": 1767808799999, "quote_volume": 289769.21433, "trades": 1764, "taker_buy_base": 704423.0, "taker_buy_quote": 149810.98146 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2122, "high": 0.214, "low": 0.2115, "close": 0.2127, "volume": 2357948.9, "close_time": 1767812399999, "quote_volume": 501307.59089, "trades": 2293, "taker_buy_base": 1121771.3, "taker_buy_quote": 238741.35123 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2127, "high": 0.2133, "low": 0.2106, "close": 0.2127, "volume": 1988816.7, "close_time": 1767815999999, "quote_volume": 422063.07537, "trades": 1746, "taker_buy_base": 993524.0, "taker_buy_quote": 211072.95207 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2111, "close": 0.2116, "volume": 756477.1, "close_time": 1767819599999, "quote_volume": 160280.57113, "trades": 990, "taker_buy_base": 285378.1, "taker_buy_quote": 60454.16492 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2116, "high": 0.2125, "low": 0.2112, "close": 0.2114, "volume": 1113151.1, "close_time": 1767823199999, "quote_volume": 235895.50511, "trades": 803, "taker_buy_base": 790705.1, "taker_buy_quote": 167573.68226 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2113, "high": 0.2131, "low": 0.2104, "close": 0.2111, "volume": 1020722.1, "close_time": 1767826799999, "quote_volume": 215967.86291, "trades": 1155, "taker_buy_base": 544626.0, "taker_buy_quote": 115361.95475 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2111, "high": 0.2135, "low": 0.2102, "close": 0.2128, "volume": 1299895.0, "close_time": 1767830399999, "quote_volume": 275890.3052, "trades": 1169, "taker_buy_base": 810718.6, "taker_buy_quote": 172296.17937 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2128, "high": 0.2133, "low": 0.2115, "close": 0.213, "volume": 663821.9, "close_time": 1767833999999, "quote_volume": 140924.43867, "trades": 915, "taker_buy_base": 311016.0, "taker_buy_quote": 66018.77517 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2131, "high": 0.2137, "low": 0.2124, "close": 0.2133, "volume": 1422939.5, "close_time": 1767837599999, "quote_volume": 303057.28293, "trades": 1286, "taker_buy_base": 521435.4, "taker_buy_quote": 111125.45996 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2132, "high": 0.2139, "low": 0.2112, "close": 0.2117, "volume": 1499474.4, "close_time": 1767841199999, "quote_volume": 318837.74813, "trades": 1675, "taker_buy_base": 545297.8, "taker_buy_quote": 116054.43644 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2117, "high": 0.2129, "low": 0.2092, "close": 0.2098, "volume": 1440537.9, "close_time": 1767844799999, "quote_volume": 303531.44679, "trades": 1442, "taker_buy_base": 539114.1, "taker_buy_quote": 113673.88276 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2099, "high": 0.2119, "low": 0.2095, "close": 0.2114, "volume": 1247229.2, "close_time": 1767848399999, "quote_volume": 262828.82581, "trades": 1212, "taker_buy_base": 642972.7, "taker_buy_quote": 135452.13595 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2114, "high": 0.2125, "low": 0.2108, "close": 0.2111, "volume": 624866.2, "close_time": 1767851999999, "quote_volume": 132366.00089, "trades": 947, "taker_buy_base": 323998.4, "taker_buy_quote": 68634.36602 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2111, "high": 0.2115, "low": 0.2073, "close": 0.2074, "volume": 2538861.1, "close_time": 1767855599999, "quote_volume": 531225.07027, "trades": 2359, "taker_buy_base": 842531.4, "taker_buy_quote": 176395.01294 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2074, "high": 0.211, "low": 0.2063, "close": 0.2109, "volume": 2788301.7, "close_time": 1767859199999, "quote_volume": 581612.14912, "trades": 2541, "taker_buy_base": 1424819.4, "taker_buy_quote": 297503.04454 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.211, "high": 0.2118, "low": 0.2091, "close": 0.2093, "volume": 1008932.1, "close_time": 1767862799999, "quote_volume": 212757.16198, "trades": 1047, "taker_buy_base": 491343.7, "taker_buy_quote": 103680.96427 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2094, "high": 0.2099, "low": 0.2071, "close": 0.2074, "volume": 1268431.9, "close_time": 1767866399999, "quote_volume": 264094.38067, "trades": 1406, "taker_buy_base": 653173.1, "taker_buy_quote": 135962.46428 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2074, "high": 0.2097, "low": 0.2059, "close": 0.2092, "volume": 2073219.9, "close_time": 1767869999999, "quote_volume": 431524.62156, "trades": 1907, "taker_buy_base": 1125244.0, "taker_buy_quote": 234380.48718 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2093, "high": 0.2094, "low": 0.2067, "close": 0.2078, "volume": 2624614.5, "close_time": 1767873599999, "quote_volume": 544991.08867, "trades": 2149, "taker_buy_base": 987291.6, "taker_buy_quote": 204906.7371 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2077, "high": 0.2078, "low": 0.2053, "close": 0.206, "volume": 1815122.7, "close_time": 1767877199999, "quote_volume": 374543.17269, "trades": 1626, "taker_buy_base": 858232.0, "taker_buy_quote": 177141.49436 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.206, "high": 0.2065, "low": 0.2049, "close": 0.2055, "volume": 1524091.0, "close_time": 1767880799999, "quote_volume": 313193.34859, "trades": 1252, "taker_buy_base": 595483.3, "taker_buy_quote": 122393.71801 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2054, "high": 0.2073, "low": 0.2036, "close": 0.2066, "volume": 4557745.8, "close_time": 1767884399999, "quote_volume": 935381.43857, "trades": 3498, "taker_buy_base": 2149570.6, "taker_buy_quote": 441551.57429 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2066, "high": 0.2124, "low": 0.2056, "close": 0.2121, "volume": 4091600.0, "close_time": 1767887999999, "quote_volume": 854353.68437, "trades": 3172, "taker_buy_base": 2509689.2, "taker_buy_quote": 524119.4274 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.212, "high": 0.2125, "low": 0.2096, "close": 0.212, "volume": 3297918.1, "close_time": 1767891599999, "quote_volume": 696127.64342, "trades": 2478, "taker_buy_base": 1762453.5, "taker_buy_quote": 372108.05338 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.212, "high": 0.2128, "low": 0.2105, "close": 0.2121, "volume": 1732753.4, "close_time": 1767895199999, "quote_volume": 366916.25097, "trades": 1870, "taker_buy_base": 1025954.4, "taker_buy_quote": 217245.93136 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.212, "high": 0.2123, "low": 0.21, "close": 0.2104, "volume": 1164529.1, "close_time": 1767898799999, "quote_volume": 245607.78304, "trades": 1196, "taker_buy_base": 519100.1, "taker_buy_quote": 109485.51049 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2104, "high": 0.2113, "low": 0.2084, "close": 0.2087, "volume": 1151201.6, "close_time": 1767902399999, "quote_volume": 241242.05303, "trades": 1040, "taker_buy_base": 464141.5, "taker_buy_quote": 97308.86893 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2087, "high": 0.2087, "low": 0.2068, "close": 0.208, "volume": 1703352.5, "close_time": 1767905999999, "quote_volume": 353894.44558, "trades": 1559, "taker_buy_base": 453535.2, "taker_buy_quote": 94221.02086 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2081, "high": 0.2102, "low": 0.208, "close": 0.2099, "volume": 841138.1, "close_time": 1767909599999, "quote_volume": 175797.77898, "trades": 1022, "taker_buy_base": 531620.9, "taker_buy_quote": 111157.95016 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2099, "high": 0.2114, "low": 0.2088, "close": 0.21, "volume": 1567875.0, "close_time": 1767913199999, "quote_volume": 329120.61639, "trades": 1238, "taker_buy_base": 557780.9, "taker_buy_quote": 117269.28375 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2101, "high": 0.2104, "low": 0.2089, "close": 0.209, "volume": 704664.3, "close_time": 1767916799999, "quote_volume": 147891.52801, "trades": 700, "taker_buy_base": 359577.7, "taker_buy_quote": 75471.99373 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.209, "high": 0.2097, "low": 0.2089, "close": 0.2093, "volume": 432393.3, "close_time": 1767920399999, "quote_volume": 90500.36202, "trades": 577, "taker_buy_base": 297263.0, "taker_buy_quote": 62227.83259 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2094, "high": 0.2113, "low": 0.2074, "close": 0.2084, "volume": 3331405.8, "close_time": 1767923999999, "quote_volume": 696678.36616, "trades": 2412, "taker_buy_base": 1477008.0, "taker_buy_quote": 309238.04204 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2084, "high": 0.2097, "low": 0.2074, "close": 0.2077, "volume": 4352566.7, "close_time": 1767927599999, "quote_volume": 906589.69048, "trades": 2050, "taker_buy_base": 2102687.1, "taker_buy_quote": 437940.28177 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2077, "high": 0.2094, "low": 0.2075, "close": 0.2093, "volume": 882230.0, "close_time": 1767931199999, "quote_volume": 184032.67181, "trades": 846, "taker_buy_base": 374365.6, "taker_buy_quote": 78121.84767 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2081, "close": 0.2081, "volume": 887060.2, "close_time": 1767934799999, "quote_volume": 185305.8239, "trades": 749, "taker_buy_base": 369609.9, "taker_buy_quote": 77215.77036 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2082, "high": 0.2087, "low": 0.2075, "close": 0.2086, "volume": 795719.0, "close_time": 1767938399999, "quote_volume": 165660.84867, "trades": 634, "taker_buy_base": 334902.4, "taker_buy_quote": 69727.80471 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2086, "high": 0.2091, "low": 0.208, "close": 0.2089, "volume": 1006743.3, "close_time": 1767941999999, "quote_volume": 210217.54121, "trades": 596, "taker_buy_base": 636298.3, "taker_buy_quote": 132930.62097 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2088, "high": 0.209, "low": 0.2084, "close": 0.2084, "volume": 816648.1, "close_time": 1767945599999, "quote_volume": 170461.33435, "trades": 637, "taker_buy_base": 249803.8, "taker_buy_quote": 52141.02904 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2085, "high": 0.209, "low": 0.2049, "close": 0.2062, "volume": 2984624.8, "close_time": 1767949199999, "quote_volume": 618030.64781, "trades": 2297, "taker_buy_base": 1503019.3, "taker_buy_quote": 311655.31977 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2062, "high": 0.2084, "low": 0.2061, "close": 0.2075, "volume": 1081983.1, "close_time": 1767952799999, "quote_volume": 224568.67255, "trades": 1048, "taker_buy_base": 576028.7, "taker_buy_quote": 119573.82594 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2075, "high": 0.208, "low": 0.2069, "close": 0.2076, "volume": 538450.1, "close_time": 1767956399999, "quote_volume": 111691.20019, "trades": 606, "taker_buy_base": 303292.6, "taker_buy_quote": 62919.76842 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2076, "high": 0.2081, "low": 0.207, "close": 0.2072, "volume": 1236973.8, "close_time": 1767959999999, "quote_volume": 256859.75745, "trades": 1190, "taker_buy_base": 760891.4, "taker_buy_quote": 158026.55877 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2071, "high": 0.2074, "low": 0.206, "close": 0.2064, "volume": 736864.1, "close_time": 1767963599999, "quote_volume": 152113.3648, "trades": 677, "taker_buy_base": 352285.2, "taker_buy_quote": 72696.51079 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2065, "high": 0.2095, "low": 0.2065, "close": 0.2084, "volume": 3209137.0, "close_time": 1767967199999, "quote_volume": 667960.12817, "trades": 2878, "taker_buy_base": 1850563.5, "taker_buy_quote": 385221.55166 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2085, "high": 0.2085, "low": 0.2053, "close": 0.2062, "volume": 2287864.8, "close_time": 1767970799999, "quote_volume": 472545.08946, "trades": 2219, "taker_buy_base": 1135133.6, "taker_buy_quote": 234420.02592 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2063, "high": 0.2121, "low": 0.2048, "close": 0.2099, "volume": 16545425.9, "close_time": 1767974399999, "quote_volume": 3468579.32264, "trades": 7142, "taker_buy_base": 11844550.3, "taker_buy_quote": 2484268.95791 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.21, "high": 0.2137, "low": 0.2099, "close": 0.212, "volume": 3011760.5, "close_time": 1767977999999, "quote_volume": 639194.96638, "trades": 2669, "taker_buy_base": 1458912.2, "taker_buy_quote": 309602.2643 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2122, "high": 0.2122, "low": 0.2089, "close": 0.2111, "volume": 1917773.1, "close_time": 1767981599999, "quote_volume": 403715.45392, "trades": 1580, "taker_buy_base": 911472.7, "taker_buy_quote": 191936.62958 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.211, "high": 0.2112, "low": 0.2063, "close": 0.2085, "volume": 1719437.7, "close_time": 1767985199999, "quote_volume": 357834.67617, "trades": 1646, "taker_buy_base": 684438.7, "taker_buy_quote": 142504.04843 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2084, "high": 0.2086, "low": 0.2054, "close": 0.206, "volume": 1873501.0, "close_time": 1767988799999, "quote_volume": 386907.4882, "trades": 1276, "taker_buy_base": 746509.5, "taker_buy_quote": 154251.3291 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2059, "high": 0.2074, "low": 0.2057, "close": 0.2064, "volume": 1288770.3, "close_time": 1767992399999, "quote_volume": 266038.94705, "trades": 1149, "taker_buy_base": 784548.0, "taker_buy_quote": 161944.78471 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2064, "high": 0.2078, "low": 0.2057, "close": 0.2074, "volume": 1277413.1, "close_time": 1767995999999, "quote_volume": 264452.33439, "trades": 986, "taker_buy_base": 668322.5, "taker_buy_quote": 138480.73333 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2073, "high": 0.2082, "low": 0.2068, "close": 0.2082, "volume": 1188698.3, "close_time": 1767999599999, "quote_volume": 246462.44546, "trades": 804, "taker_buy_base": 386543.7, "taker_buy_quote": 80168.25303 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2081, "high": 0.2086, "low": 0.2072, "close": 0.2075, "volume": 462061.0, "close_time": 1768003199999, "quote_volume": 96067.85778, "trades": 602, "taker_buy_base": 219734.5, "taker_buy_quote": 45702.62474 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2075, "high": 0.2076, "low": 0.2057, "close": 0.2062, "volume": 722849.4, "close_time": 1768006799999, "quote_volume": 149074.64048, "trades": 744, "taker_buy_base": 299944.9, "taker_buy_quote": 61851.42582 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2063, "high": 0.2071, "low": 0.2059, "close": 0.2065, "volume": 328651.5, "close_time": 1768010399999, "quote_volume": 67907.7516, "trades": 548, "taker_buy_base": 179641.7, "taker_buy_quote": 37121.72894 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2066, "high": 0.2067, "low": 0.2054, "close": 0.2056, "volume": 666313.0, "close_time": 1768013999999, "quote_volume": 137284.64183, "trades": 581, "taker_buy_base": 266460.6, "taker_buy_quote": 54894.74473 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2056, "high": 0.2061, "low": 0.2048, "close": 0.206, "volume": 589594.5, "close_time": 1768017599999, "quote_volume": 121121.92279, "trades": 714, "taker_buy_base": 301687.1, "taker_buy_quote": 61996.91411 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.206, "high": 0.2064, "low": 0.205, "close": 0.2058, "volume": 508410.0, "close_time": 1768021199999, "quote_volume": 104580.6566, "trades": 666, "taker_buy_base": 232352.3, "taker_buy_quote": 47790.03396 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2059, "high": 0.2064, "low": 0.2057, "close": 0.206, "volume": 305718.3, "close_time": 1768024799999, "quote_volume": 62983.1794, "trades": 410, "taker_buy_base": 173498.7, "taker_buy_quote": 35744.3338 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.206, "high": 0.2067, "low": 0.2053, "close": 0.2066, "volume": 434634.1, "close_time": 1768028399999, "quote_volume": 89489.8481, "trades": 481, "taker_buy_base": 208189.1, "taker_buy_quote": 42864.91159 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2065, "high": 0.2081, "low": 0.2065, "close": 0.2081, "volume": 966091.5, "close_time": 1768031999999, "quote_volume": 200638.32369, "trades": 980, "taker_buy_base": 553999.8, "taker_buy_quote": 115052.26506 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.208, "high": 0.2089, "low": 0.2078, "close": 0.2088, "volume": 861882.6, "close_time": 1768035599999, "quote_volume": 179474.18481, "trades": 945, "taker_buy_base": 335827.9, "taker_buy_quote": 69939.69169 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2089, "high": 0.2134, "low": 0.2087, "close": 0.2105, "volume": 5517726.0, "close_time": 1768039199999, "quote_volume": 1163981.12565, "trades": 4210, "taker_buy_base": 2941667.0, "taker_buy_quote": 619633.21887 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2103, "high": 0.2107, "low": 0.2095, "close": 0.2106, "volume": 883302.2, "close_time": 1768042799999, "quote_volume": 185618.4446, "trades": 736, "taker_buy_base": 523514.2, "taker_buy_quote": 110054.68879 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2106, "high": 0.211, "low": 0.2098, "close": 0.2109, "volume": 705886.0, "close_time": 1768046399999, "quote_volume": 148344.94628, "trades": 661, "taker_buy_base": 250677.3, "taker_buy_quote": 52697.48973 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2109, "high": 0.2127, "low": 0.2106, "close": 0.2126, "volume": 935377.6, "close_time": 1768049999999, "quote_volume": 197852.11875, "trades": 875, "taker_buy_base": 614530.3, "taker_buy_quote": 129999.23056 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2126, "high": 0.2129, "low": 0.2117, "close": 0.2119, "volume": 1107102.1, "close_time": 1768053599999, "quote_volume": 235144.28263, "trades": 891, "taker_buy_base": 611101.0, "taker_buy_quote": 129812.81301 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2119, "high": 0.212, "low": 0.2104, "close": 0.2106, "volume": 908994.6, "close_time": 1768057199999, "quote_volume": 191778.79914, "trades": 672, "taker_buy_base": 348768.3, "taker_buy_quote": 73621.2235 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2106, "high": 0.2112, "low": 0.2104, "close": 0.2107, "volume": 778942.3, "close_time": 1768060799999, "quote_volume": 164141.2687, "trades": 516, "taker_buy_base": 431124.5, "taker_buy_quote": 90846.93071 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2107, "high": 0.2108, "low": 0.2096, "close": 0.2101, "volume": 449756.4, "close_time": 1768064399999, "quote_volume": 94529.16241, "trades": 658, "taker_buy_base": 225359.8, "taker_buy_quote": 47384.37023 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2102, "high": 0.2113, "low": 0.2086, "close": 0.2088, "volume": 1417857.1, "close_time": 1768067999999, "quote_volume": 298247.79224, "trades": 1125, "taker_buy_base": 564665.4, "taker_buy_quote": 118915.36294 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2088, "high": 0.2096, "low": 0.2085, "close": 0.2092, "volume": 576161.3, "close_time": 1768071599999, "quote_volume": 120490.13417, "trades": 628, "taker_buy_base": 387328.2, "taker_buy_quote": 81018.52878 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2093, "high": 0.2106, "low": 0.2092, "close": 0.2104, "volume": 638835.0, "close_time": 1768075199999, "quote_volume": 134298.0785, "trades": 632, "taker_buy_base": 436043.2, "taker_buy_quote": 91674.5153 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2105, "high": 0.2107, "low": 0.2094, "close": 0.2095, "volume": 359040.5, "close_time": 1768078799999, "quote_volume": 75388.00192, "trades": 489, "taker_buy_base": 99033.4, "taker_buy_quote": 20809.07907 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2094, "high": 0.2096, "low": 0.2083, "close": 0.2083, "volume": 537964.6, "close_time": 1768082399999, "quote_volume": 112439.1136, "trades": 618, "taker_buy_base": 288215.8, "taker_buy_quote": 60262.73581 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2082, "high": 0.2083, "low": 0.2062, "close": 0.2063, "volume": 846951.0, "close_time": 1768085999999, "quote_volume": 175889.55306, "trades": 1003, "taker_buy_base": 344386.5, "taker_buy_quote": 71551.63236 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2063, "high": 0.2073, "low": 0.2062, "close": 0.2069, "volume": 772663.8, "close_time": 1768089599999, "quote_volume": 159804.8795, "trades": 768, "taker_buy_base": 352577.2, "taker_buy_quote": 72924.2736 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.207, "high": 0.2078, "low": 0.2063, "close": 0.2076, "volume": 485532.7, "close_time": 1768093199999, "quote_volume": 100540.40584, "trades": 589, "taker_buy_base": 275863.4, "taker_buy_quote": 57162.88411 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2074, "high": 0.2081, "low": 0.207, "close": 0.2078, "volume": 336793.0, "close_time": 1768096799999, "quote_volume": 69879.3464, "trades": 515, "taker_buy_base": 121690.4, "taker_buy_quote": 25255.73813 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2079, "high": 0.2082, "low": 0.2071, "close": 0.2072, "volume": 294138.2, "close_time": 1768100399999, "quote_volume": 61046.28504, "trades": 448, "taker_buy_base": 127073.0, "taker_buy_quote": 26393.12287 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2072, "high": 0.2077, "low": 0.2071, "close": 0.2073, "volume": 690319.7, "close_time": 1768103999999, "quote_volume": 143118.81538, "trades": 530, "taker_buy_base": 370584.3, "taker_buy_quote": 76824.55467 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2072, "high": 0.2077, "low": 0.2065, "close": 0.2076, "volume": 909933.2, "close_time": 1768107599999, "quote_volume": 188414.13487, "trades": 628, "taker_buy_base": 476846.8, "taker_buy_quote": 98764.19259 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2076, "high": 0.2078, "low": 0.207, "close": 0.2075, "volume": 797826.0, "close_time": 1768111199999, "quote_volume": 165486.71516, "trades": 571, "taker_buy_base": 339885.5, "taker_buy_quote": 70516.18936 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2075, "high": 0.2078, "low": 0.2063, "close": 0.2077, "volume": 725361.4, "close_time": 1768114799999, "quote_volume": 150153.13934, "trades": 627, "taker_buy_base": 343323.3, "taker_buy_quote": 71081.17004 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2077, "high": 0.2086, "low": 0.2072, "close": 0.2085, "volume": 1227579.7, "close_time": 1768118399999, "quote_volume": 255274.42095, "trades": 702, "taker_buy_base": 511149.9, "taker_buy_quote": 106329.22979 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2084, "high": 0.2086, "low": 0.2078, "close": 0.2081, "volume": 766491.0, "close_time": 1768121999999, "quote_volume": 159487.78963, "trades": 755, "taker_buy_base": 402098.5, "taker_buy_quote": 83661.99553 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.208, "high": 0.2087, "low": 0.2079, "close": 0.2086, "volume": 529305.6, "close_time": 1768125599999, "quote_volume": 110331.34114, "trades": 576, "taker_buy_base": 321743.2, "taker_buy_quote": 67067.27014 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2085, "high": 0.2089, "low": 0.2081, "close": 0.2083, "volume": 444677.8, "close_time": 1768129199999, "quote_volume": 92648.98669, "trades": 541, "taker_buy_base": 153100.6, "taker_buy_quote": 31900.94323 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2082, "high": 0.2086, "low": 0.2081, "close": 0.2084, "volume": 431615.2, "close_time": 1768132799999, "quote_volume": 89911.29231, "trades": 403, "taker_buy_base": 247887.9, "taker_buy_quote": 51640.18012 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2085, "high": 0.2101, "low": 0.2084, "close": 0.2099, "volume": 1260798.0, "close_time": 1768136399999, "quote_volume": 263880.7077, "trades": 911, "taker_buy_base": 888798.4, "taker_buy_quote": 186062.81926 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2099, "high": 0.21, "low": 0.2081, "close": 0.2082, "volume": 824167.9, "close_time": 1768139999999, "quote_volume": 172306.95548, "trades": 599, "taker_buy_base": 404205.3, "taker_buy_quote": 84491.46614 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2082, "high": 0.2102, "low": 0.2081, "close": 0.2098, "volume": 675880.7, "close_time": 1768143599999, "quote_volume": 141165.20432, "trades": 697, "taker_buy_base": 331148.9, "taker_buy_quote": 69188.35342 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2099, "high": 0.2101, "low": 0.2061, "close": 0.2068, "volume": 1314073.2, "close_time": 1768147199999, "quote_volume": 272921.60946, "trades": 1437, "taker_buy_base": 395924.9, "taker_buy_quote": 82230.75245 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2068, "high": 0.2095, "low": 0.2064, "close": 0.2076, "volume": 2161819.8, "close_time": 1768150799999, "quote_volume": 449743.21335, "trades": 1836, "taker_buy_base": 1340567.2, "taker_buy_quote": 278947.78913 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2076, "high": 0.2081, "low": 0.2064, "close": 0.2079, "volume": 548219.5, "close_time": 1768154399999, "quote_volume": 113554.00966, "trades": 744, "taker_buy_base": 213494.8, "taker_buy_quote": 44256.04472 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.208, "high": 0.208, "low": 0.2066, "close": 0.2074, "volume": 600007.6, "close_time": 1768157999999, "quote_volume": 124340.94669, "trades": 668, "taker_buy_base": 299768.9, "taker_buy_quote": 62136.00023 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2072, "high": 0.2078, "low": 0.2057, "close": 0.206, "volume": 719707.0, "close_time": 1768161599999, "quote_volume": 148750.71174, "trades": 764, "taker_buy_base": 358069.8, "taker_buy_quote": 74003.18006 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2059, "high": 0.2059, "low": 0.2034, "close": 0.2045, "volume": 2464284.6, "close_time": 1768165199999, "quote_volume": 503678.8076, "trades": 1791, "taker_buy_base": 996094.4, "taker_buy_quote": 203456.73902 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2044, "high": 0.2052, "low": 0.203, "close": 0.2049, "volume": 1346665.9, "close_time": 1768168799999, "quote_volume": 274493.72339, "trades": 1142, "taker_buy_base": 788515.5, "taker_buy_quote": 160860.41835 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2048, "high": 0.2048, "low": 0.2022, "close": 0.2025, "volume": 2128111.6, "close_time": 1768172399999, "quote_volume": 431769.39444, "trades": 1124, "taker_buy_base": 672970.7, "taker_buy_quote": 136497.27055 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2024, "high": 0.2045, "low": 0.201, "close": 0.2042, "volume": 1847797.6, "close_time": 1768175999999, "quote_volume": 374817.95569, "trades": 1577, "taker_buy_base": 1000222.8, "taker_buy_quote": 203100.6243 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2043, "high": 0.205, "low": 0.2018, "close": 0.2047, "volume": 3010778.8, "close_time": 1768179599999, "quote_volume": 613509.90558, "trades": 2338, "taker_buy_base": 1668460.4, "taker_buy_quote": 340081.3511 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2047, "high": 0.207, "low": 0.2045, "close": 0.2061, "volume": 2123907.0, "close_time": 1768183199999, "quote_volume": 437213.44313, "trades": 2691, "taker_buy_base": 1197305.5, "taker_buy_quote": 246491.19526 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2062, "high": 0.2101, "low": 0.2061, "close": 0.2096, "volume": 2663593.7, "close_time": 1768186799999, "quote_volume": 555207.68411, "trades": 2579, "taker_buy_base": 1544011.6, "taker_buy_quote": 321824.28785 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2097, "high": 0.2113, "low": 0.2081, "close": 0.2082, "volume": 2219490.1, "close_time": 1768190399999, "quote_volume": 465729.97773, "trades": 2275, "taker_buy_base": 931877.1, "taker_buy_quote": 195698.62013 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2081, "high": 0.2101, "low": 0.2078, "close": 0.2099, "volume": 927828.2, "close_time": 1768193999999, "quote_volume": 193879.02883, "trades": 988, "taker_buy_base": 483242.6, "taker_buy_quote": 101094.38479 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2099, "high": 0.2105, "low": 0.209, "close": 0.2091, "volume": 826290.8, "close_time": 1768197599999, "quote_volume": 173290.18732, "trades": 902, "taker_buy_base": 372489.3, "taker_buy_quote": 78151.79669 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.209, "high": 0.2094, "low": 0.2074, "close": 0.2076, "volume": 1045817.8, "close_time": 1768201199999, "quote_volume": 217912.88834, "trades": 881, "taker_buy_base": 351489.8, "taker_buy_quote": 73319.59359 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2076, "high": 0.2087, "low": 0.2048, "close": 0.205, "volume": 1661530.5, "close_time": 1768204799999, "quote_volume": 342681.41837, "trades": 1383, "taker_buy_base": 629784.1, "taker_buy_quote": 129975.52889 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.205, "high": 0.2062, "low": 0.2016, "close": 0.2032, "volume": 3601817.8, "close_time": 1768208399999, "quote_volume": 734009.14868, "trades": 2807, "taker_buy_base": 1971978.7, "taker_buy_quote": 402100.83861 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2032, "high": 0.2034, "low": 0.2021, "close": 0.2023, "volume": 1504369.7, "close_time": 1768211999999, "quote_volume": 305121.37656, "trades": 911, "taker_buy_base": 963000.6, "taker_buy_quote": 195301.42364 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2024, "high": 0.2031, "low": 0.2016, "close": 0.2019, "volume": 1052798.0, "close_time": 1768215599999, "quote_volume": 213112.05512, "trades": 782, "taker_buy_base": 452465.8, "taker_buy_quote": 91642.17301 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2018, "high": 0.2032, "low": 0.2017, "close": 0.2029, "volume": 858519.5, "close_time": 1768219199999, "quote_volume": 173895.92385, "trades": 705, "taker_buy_base": 589695.3, "taker_buy_quote": 119479.24791 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2028, "high": 0.203, "low": 0.2015, "close": 0.2017, "volume": 849725.4, "close_time": 1768222799999, "quote_volume": 171843.52603, "trades": 691, "taker_buy_base": 321333.5, "taker_buy_quote": 64985.20037 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2018, "high": 0.202, "low": 0.1999, "close": 0.2004, "volume": 1441877.9, "close_time": 1768226399999, "quote_volume": 289540.22688, "trades": 1506, "taker_buy_base": 578352.6, "taker_buy_quote": 116153.1704 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2004, "high": 0.2033, "low": 0.1992, "close": 0.2024, "volume": 4326415.7, "close_time": 1768229999999, "quote_volume": 870139.49399, "trades": 3134, "taker_buy_base": 2064521.5, "taker_buy_quote": 415797.82315 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2023, "high": 0.205, "low": 0.2017, "close": 0.2047, "volume": 2668940.0, "close_time": 1768233599999, "quote_volume": 544208.41308, "trades": 2380, "taker_buy_base": 1424984.3, "taker_buy_quote": 290482.2545 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2047, "high": 0.2067, "low": 0.2037, "close": 0.2058, "volume": 1807073.1, "close_time": 1768237199999, "quote_volume": 370926.3078, "trades": 2462, "taker_buy_base": 756288.8, "taker_buy_quote": 155357.26582 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2058, "high": 0.2063, "low": 0.2014, "close": 0.2029, "volume": 2105445.5, "close_time": 1768240799999, "quote_volume": 428950.81609, "trades": 2878, "taker_buy_base": 1028927.2, "taker_buy_quote": 209634.85533 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2028, "high": 0.2042, "low": 0.202, "close": 0.2025, "volume": 1722524.0, "close_time": 1768244399999, "quote_volume": 349940.93497, "trades": 1699, "taker_buy_base": 710435.2, "taker_buy_quote": 144462.3968 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2025, "high": 0.2033, "low": 0.2016, "close": 0.2031, "volume": 1089990.8, "close_time": 1768247999999, "quote_volume": 220805.15693, "trades": 1312, "taker_buy_base": 470016.3, "taker_buy_quote": 95241.89311 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2031, "high": 0.2041, "low": 0.201, "close": 0.2012, "volume": 1212683.5, "close_time": 1768251599999, "quote_volume": 245272.35333, "trades": 1174, "taker_buy_base": 372506.3, "taker_buy_quote": 75461.06496 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2011, "high": 0.2013, "low": 0.1992, "close": 0.2002, "volume": 1243065.8, "close_time": 1768255199999, "quote_volume": 248934.41214, "trades": 1179, "taker_buy_base": 528037.0, "taker_buy_quote": 105793.52244 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2002, "high": 0.2015, "low": 0.2001, "close": 0.2008, "volume": 667381.9, "close_time": 1768258799999, "quote_volume": 134105.38636, "trades": 688, "taker_buy_base": 347521.8, "taker_buy_quote": 69828.56944 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2009, "high": 0.2013, "low": 0.2, "close": 0.2008, "volume": 488342.6, "close_time": 1768262399999, "quote_volume": 98023.69673, "trades": 524, "taker_buy_base": 190175.9, "taker_buy_quote": 38177.01473 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2007, "high": 0.2022, "low": 0.2007, "close": 0.2021, "volume": 975287.4, "close_time": 1768265999999, "quote_volume": 196535.23422, "trades": 1013, "taker_buy_base": 657491.8, "taker_buy_quote": 132495.47892 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.202, "high": 0.2027, "low": 0.2014, "close": 0.202, "volume": 816358.4, "close_time": 1768269599999, "quote_volume": 164957.41276, "trades": 822, "taker_buy_base": 454563.4, "taker_buy_quote": 91857.77369 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2021, "high": 0.2035, "low": 0.2018, "close": 0.202, "volume": 851220.4, "close_time": 1768273199999, "quote_volume": 172597.23669, "trades": 920, "taker_buy_base": 331194.9, "taker_buy_quote": 67208.28928 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.202, "high": 0.203, "low": 0.2016, "close": 0.2027, "volume": 1189404.5, "close_time": 1768276799999, "quote_volume": 240711.26698, "trades": 1014, "taker_buy_base": 589708.3, "taker_buy_quote": 119311.47828 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2028, "high": 0.2036, "low": 0.2024, "close": 0.2035, "volume": 498334.8, "close_time": 1768280399999, "quote_volume": 101161.11694, "trades": 706, "taker_buy_base": 257272.6, "taker_buy_quote": 52239.08298 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2034, "high": 0.2058, "low": 0.2034, "close": 0.2044, "volume": 1367320.7, "close_time": 1768283999999, "quote_volume": 279762.70341, "trades": 1349, "taker_buy_base": 837573.2, "taker_buy_quote": 171385.3206 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2044, "high": 0.2058, "low": 0.2041, "close": 0.2055, "volume": 1233059.3, "close_time": 1768287599999, "quote_volume": 252633.17975, "trades": 1068, "taker_buy_base": 748030.6, "taker_buy_quote": 153311.88156 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2056, "high": 0.2056, "low": 0.2043, "close": 0.2047, "volume": 832487.0, "close_time": 1768291199999, "quote_volume": 170633.64841, "trades": 593, "taker_buy_base": 285029.9, "taker_buy_quote": 58464.78294 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2046, "high": 0.2059, "low": 0.2043, "close": 0.2057, "volume": 531322.2, "close_time": 1768294799999, "quote_volume": 108973.60483, "trades": 673, "taker_buy_base": 288149.0, "taker_buy_quote": 59124.48059 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2056, "high": 0.2066, "low": 0.2055, "close": 0.2058, "volume": 1482829.3, "close_time": 1768298399999, "quote_volume": 305376.031, "trades": 1338, "taker_buy_base": 651217.8, "taker_buy_quote": 134147.2391 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2058, "high": 0.2063, "low": 0.2049, "close": 0.2058, "volume": 956015.6, "close_time": 1768301999999, "quote_volume": 196678.23832, "trades": 1088, "taker_buy_base": 425657.7, "taker_buy_quote": 87589.73717 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2058, "high": 0.207, "low": 0.2054, "close": 0.2065, "volume": 1242671.4, "close_time": 1768305599999, "quote_volume": 256129.86534, "trades": 995, "taker_buy_base": 660991.7, "taker_buy_quote": 136324.82752 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2065, "high": 0.2079, "low": 0.2061, "close": 0.2075, "volume": 1902160.9, "close_time": 1768309199999, "quote_volume": 393506.72366, "trades": 1291, "taker_buy_base": 1032997.3, "taker_buy_quote": 213832.00881 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2076, "high": 0.2103, "low": 0.2073, "close": 0.2095, "volume": 6358008.6, "close_time": 1768312799999, "quote_volume": 1328339.3117, "trades": 4530, "taker_buy_base": 3311104.9, "taker_buy_quote": 691768.86587 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2095, "high": 0.2139, "low": 0.2088, "close": 0.2117, "volume": 4917656.2, "close_time": 1768316399999, "quote_volume": 1042198.29943, "trades": 3549, "taker_buy_base": 2503119.9, "taker_buy_quote": 530317.22618 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2116, "high": 0.2143, "low": 0.2093, "close": 0.2142, "volume": 4203279.9, "close_time": 1768319999999, "quote_volume": 891513.55842, "trades": 3331, "taker_buy_base": 2401969.8, "taker_buy_quote": 509857.91074 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2143, "high": 0.2174, "low": 0.2143, "close": 0.2169, "volume": 5559619.1, "close_time": 1768323599999, "quote_volume": 1198730.35451, "trades": 4636, "taker_buy_base": 2863953.4, "taker_buy_quote": 617788.30616 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2169, "high": 0.2172, "low": 0.2143, "close": 0.2168, "volume": 4896803.5, "close_time": 1768327199999, "quote_volume": 1057111.98418, "trades": 3797, "taker_buy_base": 2465781.4, "taker_buy_quote": 532613.84091 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2167, "high": 0.2185, "low": 0.2161, "close": 0.2166, "volume": 3933170.4, "close_time": 1768330799999, "quote_volume": 854490.40716, "trades": 2898, "taker_buy_base": 2046054.2, "taker_buy_quote": 444537.51774 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2167, "high": 0.217, "low": 0.2151, "close": 0.2168, "volume": 2585692.7, "close_time": 1768334399999, "quote_volume": 558547.23204, "trades": 1762, "taker_buy_base": 1350711.3, "taker_buy_quote": 291843.94977 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2169, "high": 0.2171, "low": 0.2137, "close": 0.2146, "volume": 2999359.3, "close_time": 1768337999999, "quote_volume": 645511.1253, "trades": 2008, "taker_buy_base": 1185635.9, "taker_buy_quote": 255095.36741 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2146, "high": 0.2164, "low": 0.2145, "close": 0.2162, "volume": 1833151.1, "close_time": 1768341599999, "quote_volume": 395359.66703, "trades": 1339, "taker_buy_base": 1061299.3, "taker_buy_quote": 228838.63584 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2163, "high": 0.2261, "low": 0.216, "close": 0.2238, "volume": 18018220.5, "close_time": 1768345199999, "quote_volume": 4016593.8467, "trades": 12317, "taker_buy_base": 9986819.6, "taker_buy_quote": 2224603.01865 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2239, "high": 0.2251, "low": 0.2205, "close": 0.2214, "volume": 3229104.5, "close_time": 1768348799999, "quote_volume": 718312.95039, "trades": 2582, "taker_buy_base": 1213321.6, "taker_buy_quote": 270141.86423 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2214, "high": 0.2233, "low": 0.2213, "close": 0.2226, "volume": 3157077.3, "close_time": 1768352399999, "quote_volume": 701199.55049, "trades": 2406, "taker_buy_base": 1675315.8, "taker_buy_quote": 372111.54241 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2226, "high": 0.2237, "low": 0.2219, "close": 0.223, "volume": 3488473.2, "close_time": 1768355999999, "quote_volume": 777388.01307, "trades": 2291, "taker_buy_base": 1885746.6, "taker_buy_quote": 420258.96035 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2229, "high": 0.2238, "low": 0.2217, "close": 0.2221, "volume": 2184712.2, "close_time": 1768359599999, "quote_volume": 486604.28548, "trades": 1611, "taker_buy_base": 1034292.7, "taker_buy_quote": 230466.1336 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2221, "high": 0.2233, "low": 0.2214, "close": 0.2233, "volume": 1451285.5, "close_time": 1768363199999, "quote_volume": 322479.80862, "trades": 1113, "taker_buy_base": 729159.8, "taker_buy_quote": 162131.36952 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2234, "high": 0.2247, "low": 0.2221, "close": 0.2239, "volume": 3187137.4, "close_time": 1768366799999, "quote_volume": 713185.11065, "trades": 2309, "taker_buy_base": 1529578.2, "taker_buy_quote": 342461.67857 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2239, "high": 0.2239, "low": 0.2217, "close": 0.2227, "volume": 1867091.3, "close_time": 1768370399999, "quote_volume": 415750.83226, "trades": 1645, "taker_buy_base": 720504.3, "taker_buy_quote": 160496.92812 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2227, "high": 0.2239, "low": 0.2214, "close": 0.2239, "volume": 2286206.3, "close_time": 1768373999999, "quote_volume": 508476.85798, "trades": 1945, "taker_buy_base": 903621.9, "taker_buy_quote": 201124.97824 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2239, "high": 0.2242, "low": 0.2223, "close": 0.2225, "volume": 1187644.0, "close_time": 1768377599999, "quote_volume": 264903.27216, "trades": 1143, "taker_buy_base": 575604.9, "taker_buy_quote": 128365.01604 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2226, "high": 0.2241, "low": 0.2223, "close": 0.2238, "volume": 1697114.3, "close_time": 1768381199999, "quote_volume": 379401.20549, "trades": 1393, "taker_buy_base": 1078490.7, "taker_buy_quote": 241169.19975 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2238, "high": 0.225, "low": 0.2237, "close": 0.2242, "volume": 1457025.1, "close_time": 1768384799999, "quote_volume": 326650.01227, "trades": 1231, "taker_buy_base": 741576.9, "taker_buy_quote": 166260.73067 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2243, "high": 0.2249, "low": 0.2224, "close": 0.223, "volume": 1189531.7, "close_time": 1768388399999, "quote_volume": 265812.52826, "trades": 1350, "taker_buy_base": 492527.6, "taker_buy_quote": 110114.81534 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2229, "high": 0.223, "low": 0.2205, "close": 0.2208, "volume": 2134273.5, "close_time": 1768391999999, "quote_volume": 472702.39434, "trades": 1818, "taker_buy_base": 991975.1, "taker_buy_quote": 219661.31516 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2208, "high": 0.2228, "low": 0.2203, "close": 0.2221, "volume": 3036143.3, "close_time": 1768395599999, "quote_volume": 673436.55783, "trades": 2320, "taker_buy_base": 1848155.4, "taker_buy_quote": 409935.78905 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2221, "high": 0.2221, "low": 0.2189, "close": 0.219, "volume": 1470553.6, "close_time": 1768399199999, "quote_volume": 324473.69596, "trades": 1489, "taker_buy_base": 691366.4, "taker_buy_quote": 152753.76273 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.219, "high": 0.2231, "low": 0.2189, "close": 0.2218, "volume": 3824563.0, "close_time": 1768402799999, "quote_volume": 846432.02461, "trades": 3409, "taker_buy_base": 1973291.7, "taker_buy_quote": 437029.78586 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2218, "high": 0.2238, "low": 0.2203, "close": 0.2225, "volume": 7343673.8, "close_time": 1768406399999, "quote_volume": 1630343.34764, "trades": 4397, "taker_buy_base": 3511245.2, "taker_buy_quote": 780176.90883 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2226, "high": 0.2247, "low": 0.2224, "close": 0.223, "volume": 4840553.9, "close_time": 1768409999999, "quote_volume": 1082436.81624, "trades": 3561, "taker_buy_base": 2089333.8, "taker_buy_quote": 467255.19477 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2229, "high": 0.2239, "low": 0.2198, "close": 0.2204, "volume": 5118817.2, "close_time": 1768413599999, "quote_volume": 1133199.84557, "trades": 3011, "taker_buy_base": 2782800.6, "taker_buy_quote": 615639.97518 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2203, "high": 0.2208, "low": 0.2158, "close": 0.2175, "volume": 4059509.0, "close_time": 1768417199999, "quote_volume": 886157.49427, "trades": 3194, "taker_buy_base": 1664837.6, "taker_buy_quote": 363411.9245 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2176, "high": 0.2216, "low": 0.217, "close": 0.2194, "volume": 3187283.8, "close_time": 1768420799999, "quote_volume": 698815.88561, "trades": 3142, "taker_buy_base": 1884813.2, "taker_buy_quote": 413286.82066 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2195, "high": 0.221, "low": 0.2184, "close": 0.2195, "volume": 2159998.6, "close_time": 1768424399999, "quote_volume": 473963.56578, "trades": 1916, "taker_buy_base": 978886.9, "taker_buy_quote": 214983.38507 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2195, "high": 0.2201, "low": 0.2182, "close": 0.2192, "volume": 1495640.9, "close_time": 1768427999999, "quote_volume": 327970.67677, "trades": 1202, "taker_buy_base": 679733.5, "taker_buy_quote": 149181.70483 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2191, "high": 0.2193, "low": 0.2167, "close": 0.2173, "volume": 1466830.5, "close_time": 1768431599999, "quote_volume": 319824.08584, "trades": 1180, "taker_buy_base": 608542.1, "taker_buy_quote": 132757.23414 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2173, "high": 0.2188, "low": 0.2169, "close": 0.2174, "volume": 1042439.9, "close_time": 1768435199999, "quote_volume": 226879.49055, "trades": 789, "taker_buy_base": 365793.8, "taker_buy_quote": 79648.86835 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2175, "high": 0.2176, "low": 0.2161, "close": 0.2169, "volume": 1507176.2, "close_time": 1768438799999, "quote_volume": 326796.31174, "trades": 1131, "taker_buy_base": 705893.1, "taker_buy_quote": 153078.09942 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.217, "high": 0.2183, "low": 0.2161, "close": 0.2164, "volume": 1382495.8, "close_time": 1768442399999, "quote_volume": 300339.71079, "trades": 1081, "taker_buy_base": 743145.8, "taker_buy_quote": 161490.59025 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2164, "high": 0.2166, "low": 0.214, "close": 0.2143, "volume": 2430380.8, "close_time": 1768445999999, "quote_volume": 522890.62459, "trades": 1392, "taker_buy_base": 1107361.1, "taker_buy_quote": 238233.07916 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2144, "high": 0.2148, "low": 0.2109, "close": 0.2114, "volume": 2282834.4, "close_time": 1768449599999, "quote_volume": 485032.90466, "trades": 1986, "taker_buy_base": 801930.0, "taker_buy_quote": 170338.52297 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2113, "high": 0.2133, "low": 0.2111, "close": 0.213, "volume": 1732096.2, "close_time": 1768453199999, "quote_volume": 368104.55924, "trades": 1078, "taker_buy_base": 843079.5, "taker_buy_quote": 179184.93733 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2129, "high": 0.2137, "low": 0.2126, "close": 0.2134, "volume": 1322713.9, "close_time": 1768456799999, "quote_volume": 282179.20511, "trades": 877, "taker_buy_base": 789822.8, "taker_buy_quote": 168532.99281 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2134, "high": 0.2137, "low": 0.2125, "close": 0.2125, "volume": 1047553.6, "close_time": 1768460399999, "quote_volume": 223265.06191, "trades": 777, "taker_buy_base": 371119.0, "taker_buy_quote": 79130.11146 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2126, "high": 0.2162, "low": 0.2124, "close": 0.2155, "volume": 1817745.1, "close_time": 1768463999999, "quote_volume": 390563.86184, "trades": 1299, "taker_buy_base": 1187719.9, "taker_buy_quote": 255164.56914 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2154, "high": 0.2156, "low": 0.2138, "close": 0.2149, "volume": 974818.7, "close_time": 1768467599999, "quote_volume": 209229.72996, "trades": 853, "taker_buy_base": 372664.4, "taker_buy_quote": 79931.20269 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2149, "high": 0.2169, "low": 0.214, "close": 0.2162, "volume": 2055697.8, "close_time": 1768471199999, "quote_volume": 443631.98115, "trades": 1389, "taker_buy_base": 1426627.2, "taker_buy_quote": 307843.41775 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2162, "high": 0.2166, "low": 0.2153, "close": 0.216, "volume": 2015207.0, "close_time": 1768474799999, "quote_volume": 435164.39938, "trades": 1420, "taker_buy_base": 1486044.9, "taker_buy_quote": 320914.21047 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2159, "high": 0.2164, "low": 0.2142, "close": 0.2147, "volume": 1262704.7, "close_time": 1768478399999, "quote_volume": 271860.9667, "trades": 1058, "taker_buy_base": 792310.7, "taker_buy_quote": 170594.63811 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2147, "high": 0.217, "low": 0.2146, "close": 0.2169, "volume": 1539109.3, "close_time": 1768481999999, "quote_volume": 332179.91124, "trades": 1167, "taker_buy_base": 1037901.1, "taker_buy_quote": 223985.13462 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2168, "high": 0.2185, "low": 0.2164, "close": 0.2178, "volume": 2493064.2, "close_time": 1768485599999, "quote_volume": 542442.62224, "trades": 1535, "taker_buy_base": 1734992.9, "taker_buy_quote": 377566.38234 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2178, "high": 0.2188, "low": 0.2133, "close": 0.2148, "volume": 2904333.5, "close_time": 1768489199999, "quote_volume": 627132.56865, "trades": 3015, "taker_buy_base": 1448278.1, "taker_buy_quote": 313229.90098 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2147, "high": 0.2159, "low": 0.207, "close": 0.2105, "volume": 7312840.0, "close_time": 1768492799999, "quote_volume": 1534816.33869, "trades": 5856, "taker_buy_base": 3247179.3, "taker_buy_quote": 680688.60961 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2104, "high": 0.2109, "low": 0.208, "close": 0.2106, "volume": 3321937.7, "close_time": 1768496399999, "quote_volume": 695996.23223, "trades": 2855, "taker_buy_base": 1919940.0, "taker_buy_quote": 402348.0348 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2107, "high": 0.2116, "low": 0.2085, "close": 0.2088, "volume": 3548290.3, "close_time": 1768499999999, "quote_volume": 746206.85258, "trades": 2795, "taker_buy_base": 1920311.5, "taker_buy_quote": 404086.54604 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2089, "high": 0.2093, "low": 0.2057, "close": 0.2064, "volume": 2704856.0, "close_time": 1768503599999, "quote_volume": 560803.42032, "trades": 2694, "taker_buy_base": 1464752.9, "taker_buy_quote": 303721.25794 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2063, "high": 0.2076, "low": 0.2051, "close": 0.2075, "volume": 2999692.1, "close_time": 1768507199999, "quote_volume": 619337.98281, "trades": 2675, "taker_buy_base": 1717728.0, "taker_buy_quote": 354807.85397 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2075, "high": 0.2082, "low": 0.206, "close": 0.2066, "volume": 1411871.4, "close_time": 1768510799999, "quote_volume": 292678.79626, "trades": 1313, "taker_buy_base": 814544.9, "taker_buy_quote": 168902.74349 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2066, "high": 0.2083, "low": 0.2065, "close": 0.2079, "volume": 1335651.6, "close_time": 1768514399999, "quote_volume": 277307.76508, "trades": 1254, "taker_buy_base": 890581.8, "taker_buy_quote": 184916.5699 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2079, "high": 0.2096, "low": 0.2071, "close": 0.2091, "volume": 3294325.5, "close_time": 1768517999999, "quote_volume": 687651.20413, "trades": 1847, "taker_buy_base": 2333399.2, "taker_buy_quote": 487236.95134 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.209, "high": 0.2103, "low": 0.2084, "close": 0.2099, "volume": 1599654.1, "close_time": 1768521599999, "quote_volume": 335238.91361, "trades": 832, "taker_buy_base": 909101.6, "taker_buy_quote": 190419.05303 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2099, "high": 0.2104, "low": 0.2092, "close": 0.2092, "volume": 725797.9, "close_time": 1768525199999, "quote_volume": 152374.40487, "trades": 849, "taker_buy_base": 320690.4, "taker_buy_quote": 67325.31333 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2093, "high": 0.2095, "low": 0.2085, "close": 0.2088, "volume": 1193581.1, "close_time": 1768528799999, "quote_volume": 249336.42594, "trades": 1156, "taker_buy_base": 567565.3, "taker_buy_quote": 118582.51407 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2088, "high": 0.2093, "low": 0.207, "close": 0.2091, "volume": 2176002.3, "close_time": 1768532399999, "quote_volume": 452073.78845, "trades": 1728, "taker_buy_base": 1010265.4, "taker_buy_quote": 209941.45602 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2092, "high": 0.2094, "low": 0.2074, "close": 0.2075, "volume": 918996.5, "close_time": 1768535999999, "quote_volume": 191365.70334, "trades": 934, "taker_buy_base": 282289.0, "taker_buy_quote": 58811.31734 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2075, "high": 0.2081, "low": 0.2062, "close": 0.2071, "volume": 9633321.3, "close_time": 1768539599999, "quote_volume": 1993921.55575, "trades": 3074, "taker_buy_base": 1022293.7, "taker_buy_quote": 211532.05425 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.207, "high": 0.2098, "low": 0.2069, "close": 0.2092, "volume": 1335888.3, "close_time": 1768543199999, "quote_volume": 278271.76824, "trades": 938, "taker_buy_base": 944824.2, "taker_buy_quote": 196819.12527 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2091, "high": 0.2107, "low": 0.2088, "close": 0.2106, "volume": 1028075.1, "close_time": 1768546799999, "quote_volume": 215718.85227, "trades": 756, "taker_buy_base": 629794.7, "taker_buy_quote": 132173.77094 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2105, "high": 0.2111, "low": 0.2098, "close": 0.2101, "volume": 1715083.0, "close_time": 1768550399999, "quote_volume": 360920.25408, "trades": 1163, "taker_buy_base": 875204.4, "taker_buy_quote": 184162.30995 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2102, "high": 0.2111, "low": 0.2101, "close": 0.2106, "volume": 1017808.6, "close_time": 1768553999999, "quote_volume": 214443.23318, "trades": 789, "taker_buy_base": 612660.6, "taker_buy_quote": 129108.64219 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2106, "high": 0.2109, "low": 0.21, "close": 0.2101, "volume": 996746.5, "close_time": 1768557599999, "quote_volume": 209798.69472, "trades": 748, "taker_buy_base": 637926.4, "taker_buy_quote": 134301.10653 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2101, "high": 0.2103, "low": 0.2091, "close": 0.2093, "volume": 1001766.4, "close_time": 1768561199999, "quote_volume": 209990.97722, "trades": 661, "taker_buy_base": 362680.0, "taker_buy_quote": 76038.85649 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2093, "high": 0.21, "low": 0.2087, "close": 0.2097, "volume": 877718.4, "close_time": 1768564799999, "quote_volume": 183880.12283, "trades": 858, "taker_buy_base": 403996.8, "taker_buy_quote": 84641.20329 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2098, "high": 0.2099, "low": 0.2088, "close": 0.2091, "volume": 681555.5, "close_time": 1768568399999, "quote_volume": 142665.92237, "trades": 598, "taker_buy_base": 284332.6, "taker_buy_quote": 59534.38818 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2091, "high": 0.2091, "low": 0.208, "close": 0.2087, "volume": 931276.5, "close_time": 1768571999999, "quote_volume": 194256.53884, "trades": 705, "taker_buy_base": 536598.0, "taker_buy_quote": 111941.65567 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2086, "high": 0.2099, "low": 0.2085, "close": 0.2088, "volume": 1904657.0, "close_time": 1768575599999, "quote_volume": 398330.50921, "trades": 1488, "taker_buy_base": 1026112.1, "taker_buy_quote": 214683.47506 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2087, "high": 0.2103, "low": 0.2033, "close": 0.2047, "volume": 6676493.2, "close_time": 1768579199999, "quote_volume": 1376628.28005, "trades": 4536, "taker_buy_base": 2965342.1, "taker_buy_quote": 612448.76903 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2047, "high": 0.2068, "low": 0.2043, "close": 0.2055, "volume": 2981166.4, "close_time": 1768582799999, "quote_volume": 613286.41471, "trades": 2354, "taker_buy_base": 1669610.9, "taker_buy_quote": 343480.83744 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2055, "high": 0.207, "low": 0.2043, "close": 0.2067, "volume": 1007505.3, "close_time": 1768586399999, "quote_volume": 206795.51872, "trades": 913, "taker_buy_base": 517177.7, "taker_buy_quote": 106188.57201 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2069, "high": 0.2073, "low": 0.2062, "close": 0.2065, "volume": 1090280.7, "close_time": 1768589999999, "quote_volume": 225553.40621, "trades": 911, "taker_buy_base": 626864.8, "taker_buy_quote": 129729.02956 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2064, "high": 0.2073, "low": 0.2054, "close": 0.2069, "volume": 938994.9, "close_time": 1768593599999, "quote_volume": 194012.41291, "trades": 914, "taker_buy_base": 590939.6, "taker_buy_quote": 122110.002 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2069, "high": 0.2097, "low": 0.2059, "close": 0.2096, "volume": 2795691.6, "close_time": 1768597199999, "quote_volume": 581837.49918, "trades": 1834, "taker_buy_base": 1357900.2, "taker_buy_quote": 282362.02063 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2096, "high": 0.2104, "low": 0.209, "close": 0.2096, "volume": 1814230.0, "close_time": 1768600799999, "quote_volume": 380538.53197, "trades": 1320, "taker_buy_base": 962395.1, "taker_buy_quote": 201914.29808 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2096, "high": 0.2099, "low": 0.2088, "close": 0.2096, "volume": 1241707.5, "close_time": 1768604399999, "quote_volume": 259919.11797, "trades": 803, "taker_buy_base": 525893.8, "taker_buy_quote": 110121.05118 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2096, "high": 0.21, "low": 0.209, "close": 0.2098, "volume": 841048.7, "close_time": 1768607999999, "quote_volume": 176213.45553, "trades": 625, "taker_buy_base": 548493.8, "taker_buy_quote": 114916.96857 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2098, "high": 0.2109, "low": 0.2092, "close": 0.2107, "volume": 1380178.4, "close_time": 1768611599999, "quote_volume": 290152.19583, "trades": 951, "taker_buy_base": 629280.7, "taker_buy_quote": 132375.592 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2107, "high": 0.2124, "low": 0.2105, "close": 0.2118, "volume": 2146715.9, "close_time": 1768615199999, "quote_volume": 454012.01285, "trades": 1515, "taker_buy_base": 1032832.8, "taker_buy_quote": 218478.36495 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2117, "high": 0.2121, "low": 0.21, "close": 0.2105, "volume": 1473082.3, "close_time": 1768618799999, "quote_volume": 311229.3483, "trades": 923, "taker_buy_base": 603077.6, "taker_buy_quote": 127462.75896 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2105, "high": 0.2112, "low": 0.2102, "close": 0.2106, "volume": 579434.8, "close_time": 1768622399999, "quote_volume": 122080.58245, "trades": 572, "taker_buy_base": 284838.0, "taker_buy_quote": 60035.06352 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2106, "high": 0.2112, "low": 0.21, "close": 0.211, "volume": 507144.8, "close_time": 1768625999999, "quote_volume": 106820.21764, "trades": 518, "taker_buy_base": 223476.3, "taker_buy_quote": 47087.63307 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2111, "high": 0.2125, "low": 0.2111, "close": 0.212, "volume": 1406277.3, "close_time": 1768629599999, "quote_volume": 297999.76476, "trades": 797, "taker_buy_base": 610194.2, "taker_buy_quote": 129330.59109 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.212, "high": 0.2123, "low": 0.211, "close": 0.2114, "volume": 1075476.9, "close_time": 1768633199999, "quote_volume": 227797.97715, "trades": 705, "taker_buy_base": 497727.0, "taker_buy_quote": 105401.13299 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2114, "high": 0.2133, "low": 0.2108, "close": 0.2131, "volume": 1506307.7, "close_time": 1768636799999, "quote_volume": 320276.76207, "trades": 957, "taker_buy_base": 1006019.5, "taker_buy_quote": 213897.76505 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2131, "high": 0.2158, "low": 0.213, "close": 0.2153, "volume": 2637399.1, "close_time": 1768640399999, "quote_volume": 565466.94003, "trades": 2378, "taker_buy_base": 1456102.7, "taker_buy_quote": 312241.78116 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2153, "high": 0.2156, "low": 0.2144, "close": 0.2145, "volume": 2336357.4, "close_time": 1768643999999, "quote_volume": 502436.63607, "trades": 1312, "taker_buy_base": 1262241.7, "taker_buy_quote": 271462.14449 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2144, "high": 0.2165, "low": 0.2141, "close": 0.2158, "volume": 1988249.7, "close_time": 1768647599999, "quote_volume": 428667.74814, "trades": 1327, "taker_buy_base": 1047066.4, "taker_buy_quote": 225677.29006 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2157, "high": 0.2158, "low": 0.2133, "close": 0.2133, "volume": 4571122.7, "close_time": 1768651199999, "quote_volume": 981937.53836, "trades": 2160, "taker_buy_base": 2319542.1, "taker_buy_quote": 498105.91906 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2133, "high": 0.2168, "low": 0.2131, "close": 0.2163, "volume": 2855943.3, "close_time": 1768654799999, "quote_volume": 615819.18591, "trades": 1866, "taker_buy_base": 1851453.2, "taker_buy_quote": 399312.29983 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2163, "high": 0.2174, "low": 0.2157, "close": 0.2168, "volume": 2803758.3, "close_time": 1768658399999, "quote_volume": 607032.88483, "trades": 1644, "taker_buy_base": 1664075.7, "taker_buy_quote": 360304.37265 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2167, "high": 0.2207, "low": 0.2162, "close": 0.2205, "volume": 3967267.8, "close_time": 1768661999999, "quote_volume": 867628.10734, "trades": 2320, "taker_buy_base": 2363002.0, "taker_buy_quote": 516591.39329 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2205, "high": 0.2221, "low": 0.2201, "close": 0.2221, "volume": 4347039.9, "close_time": 1768665599999, "quote_volume": 961165.33069, "trades": 2138, "taker_buy_base": 2558815.7, "taker_buy_quote": 565717.00867 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.222, "high": 0.224, "low": 0.2196, "close": 0.2209, "volume": 5865547.2, "close_time": 1768669199999, "quote_volume": 1300800.94994, "trades": 3123, "taker_buy_base": 3231152.2, "taker_buy_quote": 716650.31875 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2209, "high": 0.2224, "low": 0.219, "close": 0.2198, "volume": 2938884.3, "close_time": 1768672799999, "quote_volume": 648205.29474, "trades": 1824, "taker_buy_base": 1605066.6, "taker_buy_quote": 353990.39851 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2198, "high": 0.2203, "low": 0.2191, "close": 0.2196, "volume": 1227359.0, "close_time": 1768676399999, "quote_volume": 269736.66926, "trades": 945, "taker_buy_base": 639615.7, "taker_buy_quote": 140577.35613 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2197, "high": 0.2205, "low": 0.2186, "close": 0.2193, "volume": 918572.8, "close_time": 1768679999999, "quote_volume": 201804.86624, "trades": 883, "taker_buy_base": 382157.8, "taker_buy_quote": 84009.23634 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2194, "high": 0.2199, "low": 0.218, "close": 0.2182, "volume": 1591020.6, "close_time": 1768683599999, "quote_volume": 348256.5007, "trades": 997, "taker_buy_base": 650463.1, "taker_buy_quote": 142353.78373 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2182, "high": 0.2183, "low": 0.217, "close": 0.2173, "volume": 1623144.5, "close_time": 1768687199999, "quote_volume": 353328.26046, "trades": 853, "taker_buy_base": 866057.9, "taker_buy_quote": 188537.88204 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2173, "high": 0.2174, "low": 0.2142, "close": 0.2149, "volume": 1832301.8, "close_time": 1768690799999, "quote_volume": 395501.28251, "trades": 1404, "taker_buy_base": 775056.2, "taker_buy_quote": 167209.48899 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2149, "high": 0.2167, "low": 0.2147, "close": 0.2166, "volume": 1889923.1, "close_time": 1768694399999, "quote_volume": 407881.75187, "trades": 1386, "taker_buy_base": 1343823.3, "taker_buy_quote": 290066.40388 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2166, "high": 0.22, "low": 0.216, "close": 0.2171, "volume": 5141635.9, "close_time": 1768697999999, "quote_volume": 1121538.42468, "trades": 5793, "taker_buy_base": 3256470.1, "taker_buy_quote": 710260.53444 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2171, "high": 0.2175, "low": 0.2147, "close": 0.2153, "volume": 1961238.6, "close_time": 1768701599999, "quote_volume": 423326.58011, "trades": 2310, "taker_buy_base": 1014852.5, "taker_buy_quote": 219080.14233 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2154, "high": 0.216, "low": 0.2139, "close": 0.2146, "volume": 1140677.2, "close_time": 1768705199999, "quote_volume": 244969.05391, "trades": 1507, "taker_buy_base": 480102.9, "taker_buy_quote": 103167.05906 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2145, "high": 0.2157, "low": 0.2144, "close": 0.2149, "volume": 542403.9, "close_time": 1768708799999, "quote_volume": 116596.87806, "trades": 771, "taker_buy_base": 217664.6, "taker_buy_quote": 46805.12372 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2149, "high": 0.2152, "low": 0.2135, "close": 0.2143, "volume": 1074140.5, "close_time": 1768712399999, "quote_volume": 230191.42693, "trades": 1048, "taker_buy_base": 424763.5, "taker_buy_quote": 91069.05248 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2142, "high": 0.2147, "low": 0.2134, "close": 0.2146, "volume": 866092.1, "close_time": 1768715999999, "quote_volume": 185284.23712, "trades": 837, "taker_buy_base": 318221.1, "taker_buy_quote": 68109.62257 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2147, "high": 0.2147, "low": 0.2134, "close": 0.2138, "volume": 1007561.4, "close_time": 1768719599999, "quote_volume": 215535.46722, "trades": 793, "taker_buy_base": 254982.5, "taker_buy_quote": 54563.45262 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2138, "high": 0.214, "low": 0.2123, "close": 0.2135, "volume": 1103401.3, "close_time": 1768723199999, "quote_volume": 235060.70583, "trades": 1234, "taker_buy_base": 484302.5, "taker_buy_quote": 103124.95962 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2136, "high": 0.2137, "low": 0.2126, "close": 0.2134, "volume": 1742586.2, "close_time": 1768726799999, "quote_volume": 371390.09404, "trades": 1103, "taker_buy_base": 632551.8, "taker_buy_quote": 134789.87406 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2133, "high": 0.2155, "low": 0.2133, "close": 0.2154, "volume": 3818387.1, "close_time": 1768730399999, "quote_volume": 819366.33472, "trades": 2376, "taker_buy_base": 2352544.0, "taker_buy_quote": 504752.0934 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2154, "high": 0.2154, "low": 0.214, "close": 0.2151, "volume": 1356253.2, "close_time": 1768733999999, "quote_volume": 291315.48782, "trades": 1327, "taker_buy_base": 827326.3, "taker_buy_quote": 177717.38315 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.215, "high": 0.2164, "low": 0.2147, "close": 0.2161, "volume": 992832.9, "close_time": 1768737599999, "quote_volume": 214171.67228, "trades": 1327, "taker_buy_base": 622672.1, "taker_buy_quote": 134296.89317 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2161, "high": 0.217, "low": 0.2153, "close": 0.2157, "volume": 842684.9, "close_time": 1768741199999, "quote_volume": 182024.25873, "trades": 893, "taker_buy_base": 482421.0, "taker_buy_quote": 104203.45338 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2156, "high": 0.2159, "low": 0.214, "close": 0.2153, "volume": 1114932.1, "close_time": 1768744799999, "quote_volume": 239698.21475, "trades": 1252, "taker_buy_base": 573796.7, "taker_buy_quote": 123403.14897 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2153, "high": 0.2168, "low": 0.2142, "close": 0.2145, "volume": 1500179.3, "close_time": 1768748399999, "quote_volume": 323572.01659, "trades": 1635, "taker_buy_base": 764559.8, "taker_buy_quote": 164884.11631 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2144, "high": 0.2163, "low": 0.2132, "close": 0.2162, "volume": 1583574.6, "close_time": 1768751999999, "quote_volume": 340075.59804, "trades": 1531, "taker_buy_base": 886415.6, "taker_buy_quote": 190491.53351 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2162, "high": 0.2173, "low": 0.2155, "close": 0.2158, "volume": 955020.4, "close_time": 1768755599999, "quote_volume": 206814.17549, "trades": 1280, "taker_buy_base": 589679.8, "taker_buy_quote": 127726.94005 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2159, "high": 0.2169, "low": 0.215, "close": 0.2166, "volume": 1092955.5, "close_time": 1768759199999, "quote_volume": 236212.86354, "trades": 1045, "taker_buy_base": 711192.3, "taker_buy_quote": 153779.23756 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2167, "high": 0.2199, "low": 0.2161, "close": 0.2196, "volume": 2744565.5, "close_time": 1768762799999, "quote_volume": 600414.12135, "trades": 2601, "taker_buy_base": 1655633.3, "taker_buy_quote": 362403.66146 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2197, "high": 0.2205, "low": 0.2179, "close": 0.2182, "volume": 1219807.7, "close_time": 1768766399999, "quote_volume": 267298.214, "trades": 1412, "taker_buy_base": 596040.3, "taker_buy_quote": 130688.96886 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2182, "high": 0.221, "low": 0.2178, "close": 0.2196, "volume": 2858839.3, "close_time": 1768769999999, "quote_volume": 626464.80221, "trades": 1809, "taker_buy_base": 1606788.3, "taker_buy_quote": 351990.26093 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2196, "high": 0.2198, "low": 0.2189, "close": 0.2191, "volume": 667474.7, "close_time": 1768773599999, "quote_volume": 146421.68961, "trades": 620, "taker_buy_base": 370333.1, "taker_buy_quote": 81242.97327 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2192, "high": 0.2207, "low": 0.2191, "close": 0.2201, "volume": 769054.4, "close_time": 1768777199999, "quote_volume": 169075.77925, "trades": 723, "taker_buy_base": 452503.2, "taker_buy_quote": 99479.22456 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2202, "high": 0.2202, "low": 0.206, "close": 0.2061, "volume": 10168525.4, "close_time": 1768780799999, "quote_volume": 2151004.96478, "trades": 10893, "taker_buy_base": 4359081.7, "taker_buy_quote": 921323.91258 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2061, "high": 0.2061, "low": 0.1829, "close": 0.1933, "volume": 46462930.0, "close_time": 1768784399999, "quote_volume": 9044724.97778, "trades": 45621, "taker_buy_base": 23272599.6, "taker_buy_quote": 4524979.34694 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1932, "high": 0.1949, "low": 0.1918, "close": 0.1943, "volume": 7672044.8, "close_time": 1768787999999, "quote_volume": 1484145.20402, "trades": 6828, "taker_buy_base": 4074060.4, "taker_buy_quote": 788157.59937 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1942, "high": 0.1956, "low": 0.1936, "close": 0.1943, "volume": 4005151.3, "close_time": 1768791599999, "quote_volume": 779811.74489, "trades": 2859, "taker_buy_base": 2069591.5, "taker_buy_quote": 402915.01593 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1942, "high": 0.1943, "low": 0.1921, "close": 0.1932, "volume": 3960620.0, "close_time": 1768795199999, "quote_volume": 764917.42644, "trades": 2536, "taker_buy_base": 1983248.9, "taker_buy_quote": 382980.30332 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1931, "high": 0.1932, "low": 0.1909, "close": 0.191, "volume": 4746997.0, "close_time": 1768798799999, "quote_volume": 912408.06041, "trades": 2808, "taker_buy_base": 2281286.1, "taker_buy_quote": 438546.53565 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1911, "high": 0.1921, "low": 0.1904, "close": 0.192, "volume": 4715788.3, "close_time": 1768802399999, "quote_volume": 902338.22014, "trades": 2798, "taker_buy_base": 2564965.0, "taker_buy_quote": 490909.47905 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1919, "high": 0.1925, "low": 0.1911, "close": 0.1915, "volume": 3019691.1, "close_time": 1768805999999, "quote_volume": 578991.72032, "trades": 1975, "taker_buy_base": 1427274.8, "taker_buy_quote": 273718.66906 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1915, "high": 0.1935, "low": 0.1911, "close": 0.1923, "volume": 4890332.1, "close_time": 1768809599999, "quote_volume": 940520.90441, "trades": 2499, "taker_buy_base": 3025879.9, "taker_buy_quote": 581926.90279 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1923, "high": 0.1935, "low": 0.1916, "close": 0.193, "volume": 5074961.0, "close_time": 1768813199999, "quote_volume": 977632.26547, "trades": 2630, "taker_buy_base": 2871861.1, "taker_buy_quote": 553376.70771 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.193, "high": 0.1934, "low": 0.1922, "close": 0.1925, "volume": 2448321.7, "close_time": 1768816799999, "quote_volume": 472013.07692, "trades": 1255, "taker_buy_base": 1260024.8, "taker_buy_quote": 242946.62966 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1925, "high": 0.1925, "low": 0.1904, "close": 0.1916, "volume": 4503886.3, "close_time": 1768820399999, "quote_volume": 861775.77197, "trades": 1785, "taker_buy_base": 2374159.8, "taker_buy_quote": 454207.78133 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1916, "high": 0.1923, "low": 0.1904, "close": 0.1906, "volume": 6612802.0, "close_time": 1768823999999, "quote_volume": 1266679.98817, "trades": 2335, "taker_buy_base": 3433591.0, "taker_buy_quote": 657976.95333 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1906, "high": 0.1906, "low": 0.1886, "close": 0.1894, "volume": 6422562.1, "close_time": 1768827599999, "quote_volume": 1218487.66778, "trades": 2827, "taker_buy_base": 1855187.5, "taker_buy_quote": 351861.67237 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1895, "high": 0.1904, "low": 0.1889, "close": 0.19, "volume": 3868746.8, "close_time": 1768831199999, "quote_volume": 734161.009, "trades": 1646, "taker_buy_base": 2243444.4, "taker_buy_quote": 425754.76519 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.19, "high": 0.192, "low": 0.1897, "close": 0.1913, "volume": 2512367.6, "close_time": 1768834799999, "quote_volume": 479633.90231, "trades": 1568, "taker_buy_base": 1400771.1, "taker_buy_quote": 267390.6766 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1912, "high": 0.1918, "low": 0.19, "close": 0.1914, "volume": 2307412.4, "close_time": 1768838399999, "quote_volume": 440467.58099, "trades": 1502, "taker_buy_base": 1219207.7, "taker_buy_quote": 232712.41489 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1913, "high": 0.194, "low": 0.191, "close": 0.1939, "volume": 2881158.7, "close_time": 1768841999999, "quote_volume": 553939.67327, "trades": 2105, "taker_buy_base": 1463373.0, "taker_buy_quote": 281409.141 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1938, "high": 0.1941, "low": 0.193, "close": 0.1935, "volume": 1795378.4, "close_time": 1768845599999, "quote_volume": 347548.04122, "trades": 1898, "taker_buy_base": 851176.2, "taker_buy_quote": 164820.15978 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1935, "high": 0.1941, "low": 0.1924, "close": 0.194, "volume": 1052712.2, "close_time": 1768849199999, "quote_volume": 203188.35211, "trades": 928, "taker_buy_base": 535868.3, "taker_buy_quote": 103451.60869 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.194, "high": 0.1972, "low": 0.194, "close": 0.1958, "volume": 2720869.3, "close_time": 1768852799999, "quote_volume": 533384.63995, "trades": 2462, "taker_buy_base": 1504314.0, "taker_buy_quote": 294854.49141 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1958, "high": 0.1961, "low": 0.1944, "close": 0.1951, "volume": 1471118.1, "close_time": 1768856399999, "quote_volume": 287082.72486, "trades": 1121, "taker_buy_base": 671015.1, "taker_buy_quote": 130932.15894 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1951, "high": 0.1957, "low": 0.193, "close": 0.1934, "volume": 1599088.4, "close_time": 1768859999999, "quote_volume": 310596.41217, "trades": 999, "taker_buy_base": 573431.9, "taker_buy_quote": 111434.75643 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1933, "high": 0.194, "low": 0.1916, "close": 0.1917, "volume": 2132250.4, "close_time": 1768863599999, "quote_volume": 411508.44083, "trades": 1524, "taker_buy_base": 974384.3, "taker_buy_quote": 188237.18145 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1916, "high": 0.1944, "low": 0.191, "close": 0.1934, "volume": 1867738.5, "close_time": 1768867199999, "quote_volume": 360269.58655, "trades": 1775, "taker_buy_base": 972886.2, "taker_buy_quote": 187748.8089 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1934, "high": 0.1937, "low": 0.1922, "close": 0.1924, "volume": 1321970.5, "close_time": 1768870799999, "quote_volume": 255214.99784, "trades": 1238, "taker_buy_base": 584190.1, "taker_buy_quote": 112803.85653 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1923, "high": 0.1939, "low": 0.1912, "close": 0.1925, "volume": 881313.1, "close_time": 1768874399999, "quote_volume": 169726.565, "trades": 1007, "taker_buy_base": 411172.6, "taker_buy_quote": 79279.88481 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1925, "high": 0.1942, "low": 0.1911, "close": 0.1939, "volume": 2190722.5, "close_time": 1768877999999, "quote_volume": 421738.4492, "trades": 2479, "taker_buy_base": 1072469.6, "taker_buy_quote": 206573.88868 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1939, "high": 0.1946, "low": 0.1927, "close": 0.1939, "volume": 1944230.9, "close_time": 1768881599999, "quote_volume": 376361.8708, "trades": 1677, "taker_buy_base": 1082892.5, "taker_buy_quote": 209659.46447 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1939, "high": 0.1943, "low": 0.1928, "close": 0.1931, "volume": 1360345.7, "close_time": 1768885199999, "quote_volume": 263066.6515, "trades": 1471, "taker_buy_base": 556030.6, "taker_buy_quote": 107495.3566 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1931, "high": 0.1941, "low": 0.1919, "close": 0.193, "volume": 2346270.4, "close_time": 1768888799999, "quote_volume": 453466.36556, "trades": 2378, "taker_buy_base": 1200392.2, "taker_buy_quote": 232097.98602 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1898, "close": 0.1908, "volume": 3253948.4, "close_time": 1768892399999, "quote_volume": 621460.98831, "trades": 2968, "taker_buy_base": 1083604.3, "taker_buy_quote": 207025.07802 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1908, "high": 0.1921, "low": 0.1901, "close": 0.1901, "volume": 1280658.5, "close_time": 1768895999999, "quote_volume": 244827.61426, "trades": 1424, "taker_buy_base": 562377.1, "taker_buy_quote": 107519.99215 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1901, "high": 0.1902, "low": 0.1873, "close": 0.189, "volume": 4294874.0, "close_time": 1768899599999, "quote_volume": 810926.04177, "trades": 3328, "taker_buy_base": 2006134.7, "taker_buy_quote": 378994.95492 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1889, "high": 0.1906, "low": 0.1881, "close": 0.1905, "volume": 3903195.8, "close_time": 1768903199999, "quote_volume": 737442.11982, "trades": 2337, "taker_buy_base": 2152581.4, "taker_buy_quote": 406834.04583 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1904, "high": 0.1933, "low": 0.1898, "close": 0.1903, "volume": 4869794.3, "close_time": 1768906799999, "quote_volume": 932024.41293, "trades": 2990, "taker_buy_base": 2911450.2, "taker_buy_quote": 557476.60219 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1902, "high": 0.1905, "low": 0.1886, "close": 0.1891, "volume": 1927344.5, "close_time": 1768910399999, "quote_volume": 365288.65917, "trades": 1548, "taker_buy_base": 877358.5, "taker_buy_quote": 166351.27192 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1891, "high": 0.1908, "low": 0.1889, "close": 0.1904, "volume": 1824910.1, "close_time": 1768913999999, "quote_volume": 346777.18126, "trades": 1408, "taker_buy_base": 961104.0, "taker_buy_quote": 182642.72597 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1903, "high": 0.1905, "low": 0.1879, "close": 0.1883, "volume": 3528525.1, "close_time": 1768917599999, "quote_volume": 668426.24845, "trades": 2329, "taker_buy_base": 1868571.7, "taker_buy_quote": 354021.76748 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1883, "high": 0.191, "low": 0.1877, "close": 0.189, "volume": 3336986.3, "close_time": 1768921199999, "quote_volume": 630155.07151, "trades": 3366, "taker_buy_base": 1616161.9, "taker_buy_quote": 305367.14212 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.189, "high": 0.1892, "low": 0.1858, "close": 0.1874, "volume": 4166764.5, "close_time": 1768924799999, "quote_volume": 780627.3987, "trades": 3831, "taker_buy_base": 1967905.6, "taker_buy_quote": 368792.2315 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1874, "high": 0.1882, "low": 0.1834, "close": 0.1848, "volume": 3736594.7, "close_time": 1768928399999, "quote_volume": 693540.40366, "trades": 2679, "taker_buy_base": 1641066.6, "taker_buy_quote": 304694.63343 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1847, "high": 0.1864, "low": 0.1827, "close": 0.1837, "volume": 2494741.0, "close_time": 1768931999999, "quote_volume": 459826.53053, "trades": 2160, "taker_buy_base": 1087463.5, "taker_buy_quote": 200466.1699 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1838, "high": 0.1846, "low": 0.182, "close": 0.1832, "volume": 2199283.3, "close_time": 1768935599999, "quote_volume": 403239.7964, "trades": 1964, "taker_buy_base": 1031439.0, "taker_buy_quote": 189169.77558 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1833, "high": 0.1843, "low": 0.1828, "close": 0.184, "volume": 1292801.0, "close_time": 1768939199999, "quote_volume": 237378.41821, "trades": 1224, "taker_buy_base": 591370.4, "taker_buy_quote": 108621.44559 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1839, "high": 0.1856, "low": 0.1831, "close": 0.1849, "volume": 2134395.4, "close_time": 1768942799999, "quote_volume": 394134.80577, "trades": 1407, "taker_buy_base": 949495.6, "taker_buy_quote": 175303.93875 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.185, "high": 0.1852, "low": 0.1833, "close": 0.1836, "volume": 753054.0, "close_time": 1768946399999, "quote_volume": 138677.43278, "trades": 682, "taker_buy_base": 386045.5, "taker_buy_quote": 71111.30175 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1836, "high": 0.1839, "low": 0.1794, "close": 0.1824, "volume": 4080423.2, "close_time": 1768949999999, "quote_volume": 741847.93433, "trades": 3142, "taker_buy_base": 1945689.6, "taker_buy_quote": 354159.34838 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1824, "high": 0.1825, "low": 0.1813, "close": 0.1819, "volume": 2212986.6, "close_time": 1768953599999, "quote_volume": 402575.90842, "trades": 1749, "taker_buy_base": 904871.3, "taker_buy_quote": 164585.72333 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.182, "high": 0.1849, "low": 0.1819, "close": 0.1846, "volume": 2861069.7, "close_time": 1768957199999, "quote_volume": 524897.51017, "trades": 1947, "taker_buy_base": 1523364.3, "taker_buy_quote": 279580.31765 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1847, "high": 0.186, "low": 0.1847, "close": 0.1852, "volume": 1508016.7, "close_time": 1768960799999, "quote_volume": 279405.82167, "trades": 1014, "taker_buy_base": 805423.9, "taker_buy_quote": 149229.87981 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1853, "high": 0.1871, "low": 0.1853, "close": 0.1869, "volume": 1385872.3, "close_time": 1768964399999, "quote_volume": 258421.77489, "trades": 997, "taker_buy_base": 836023.4, "taker_buy_quote": 155928.62621 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.187, "high": 0.1879, "low": 0.1862, "close": 0.1867, "volume": 1457795.0, "close_time": 1768967999999, "quote_volume": 272670.16308, "trades": 1046, "taker_buy_base": 695484.9, "taker_buy_quote": 130174.01513 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1868, "high": 0.187, "low": 0.1862, "close": 0.1868, "volume": 592411.7, "close_time": 1768971599999, "quote_volume": 110616.12766, "trades": 461, "taker_buy_base": 262324.7, "taker_buy_quote": 48995.29318 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1868, "high": 0.1876, "low": 0.1864, "close": 0.1872, "volume": 1252663.9, "close_time": 1768975199999, "quote_volume": 234266.81586, "trades": 789, "taker_buy_base": 538440.6, "taker_buy_quote": 100672.88258 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1872, "high": 0.1873, "low": 0.1862, "close": 0.1864, "volume": 803393.3, "close_time": 1768978799999, "quote_volume": 150094.44081, "trades": 564, "taker_buy_base": 337119.7, "taker_buy_quote": 62988.52442 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1864, "high": 0.1874, "low": 0.186, "close": 0.1865, "volume": 1579556.8, "close_time": 1768982399999, "quote_volume": 294795.90234, "trades": 1002, "taker_buy_base": 696229.2, "taker_buy_quote": 129978.0305 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1866, "high": 0.1868, "low": 0.1846, "close": 0.1857, "volume": 1524907.1, "close_time": 1768985999999, "quote_volume": 283015.85184, "trades": 1102, "taker_buy_base": 706035.6, "taker_buy_quote": 131068.45922 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1857, "high": 0.1857, "low": 0.1845, "close": 0.1848, "volume": 1317259.3, "close_time": 1768989599999, "quote_volume": 243767.96723, "trades": 728, "taker_buy_base": 659266.5, "taker_buy_quote": 122032.47144 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1848, "high": 0.1859, "low": 0.1841, "close": 0.1841, "volume": 1045635.2, "close_time": 1768993199999, "quote_volume": 193351.96584, "trades": 761, "taker_buy_base": 484507.5, "taker_buy_quote": 89627.22497 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1841, "high": 0.1848, "low": 0.1821, "close": 0.1824, "volume": 1566484.9, "close_time": 1768996799999, "quote_volume": 287833.03085, "trades": 1036, "taker_buy_base": 784410.1, "taker_buy_quote": 144334.4225 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1825, "high": 0.1826, "low": 0.1794, "close": 0.1815, "volume": 6350703.0, "close_time": 1769000399999, "quote_volume": 1146142.18306, "trades": 2900, "taker_buy_base": 2478159.4, "taker_buy_quote": 447604.4542 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1814, "high": 0.1822, "low": 0.1799, "close": 0.1805, "volume": 1839888.6, "close_time": 1769003999999, "quote_volume": 332814.72722, "trades": 1298, "taker_buy_base": 943794.3, "taker_buy_quote": 170798.13627 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1804, "high": 0.1877, "low": 0.1803, "close": 0.1873, "volume": 7807692.1, "close_time": 1769007599999, "quote_volume": 1439500.42876, "trades": 5796, "taker_buy_base": 4309148.4, "taker_buy_quote": 794301.18559 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1873, "high": 0.1901, "low": 0.1864, "close": 0.1901, "volume": 5743782.7, "close_time": 1769011199999, "quote_volume": 1081167.11299, "trades": 3810, "taker_buy_base": 3132825.2, "taker_buy_quote": 589770.40336 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1901, "high": 0.1904, "low": 0.1807, "close": 0.1811, "volume": 5853280.8, "close_time": 1769014799999, "quote_volume": 1084565.27332, "trades": 5017, "taker_buy_base": 2524614.5, "taker_buy_quote": 468137.1158 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1812, "high": 0.1837, "low": 0.1793, "close": 0.1817, "volume": 5683509.7, "close_time": 1769018399999, "quote_volume": 1030027.65899, "trades": 5127, "taker_buy_base": 2696794.0, "taker_buy_quote": 489106.42296 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1816, "high": 0.184, "low": 0.1807, "close": 0.1829, "volume": 2141823.4, "close_time": 1769021999999, "quote_volume": 390037.34958, "trades": 2604, "taker_buy_base": 1029915.1, "taker_buy_quote": 187601.49196 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1829, "high": 0.1905, "low": 0.182, "close": 0.1902, "volume": 7395239.5, "close_time": 1769025599999, "quote_volume": 1381425.41896, "trades": 7209, "taker_buy_base": 4154417.1, "taker_buy_quote": 775868.63263 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1902, "high": 0.1905, "low": 0.1862, "close": 0.1887, "volume": 2761116.0, "close_time": 1769029199999, "quote_volume": 518928.56649, "trades": 2693, "taker_buy_base": 1286029.6, "taker_buy_quote": 241846.91689 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1888, "high": 0.19, "low": 0.1881, "close": 0.189, "volume": 1508042.0, "close_time": 1769032799999, "quote_volume": 284913.57562, "trades": 1538, "taker_buy_base": 857127.3, "taker_buy_quote": 161975.55898 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.189, "high": 0.1899, "low": 0.1864, "close": 0.1868, "volume": 1145058.5, "close_time": 1769036399999, "quote_volume": 214821.92315, "trades": 1176, "taker_buy_base": 420793.6, "taker_buy_quote": 78945.94529 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1868, "high": 0.1876, "low": 0.184, "close": 0.1851, "volume": 1599680.8, "close_time": 1769039999999, "quote_volume": 297309.90476, "trades": 1373, "taker_buy_base": 769101.0, "taker_buy_quote": 143004.18206 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1851, "high": 0.1869, "low": 0.1851, "close": 0.1863, "volume": 1334261.4, "close_time": 1769043599999, "quote_volume": 248059.55199, "trades": 1107, "taker_buy_base": 812125.3, "taker_buy_quote": 150998.92005 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1862, "high": 0.1886, "low": 0.1859, "close": 0.1885, "volume": 975129.0, "close_time": 1769047199999, "quote_volume": 182603.20972, "trades": 1356, "taker_buy_base": 635209.7, "taker_buy_quote": 118957.18512 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1885, "high": 0.1888, "low": 0.1875, "close": 0.188, "volume": 1082235.8, "close_time": 1769050799999, "quote_volume": 203649.95192, "trades": 1206, "taker_buy_base": 646619.1, "taker_buy_quote": 121668.43218 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.188, "high": 0.1886, "low": 0.1861, "close": 0.1862, "volume": 834798.9, "close_time": 1769054399999, "quote_volume": 156222.73542, "trades": 970, "taker_buy_base": 280331.2, "taker_buy_quote": 52491.73911 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1862, "high": 0.1868, "low": 0.1855, "close": 0.1861, "volume": 869824.9, "close_time": 1769057999999, "quote_volume": 161923.31143, "trades": 968, "taker_buy_base": 433352.9, "taker_buy_quote": 80683.2961 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1862, "high": 0.1865, "low": 0.1841, "close": 0.1846, "volume": 2033966.2, "close_time": 1769061599999, "quote_volume": 376955.12173, "trades": 1295, "taker_buy_base": 616241.7, "taker_buy_quote": 114149.94126 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1845, "high": 0.185, "low": 0.1817, "close": 0.1822, "volume": 2846466.0, "close_time": 1769065199999, "quote_volume": 520148.80561, "trades": 2199, "taker_buy_base": 1595748.2, "taker_buy_quote": 291528.56894 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1822, "high": 0.1824, "low": 0.1798, "close": 0.18, "volume": 3661606.4, "close_time": 1769068799999, "quote_volume": 662483.47242, "trades": 2801, "taker_buy_base": 1775933.3, "taker_buy_quote": 321400.80642 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1801, "high": 0.182, "low": 0.1789, "close": 0.1817, "volume": 4186951.6, "close_time": 1769072399999, "quote_volume": 754458.97868, "trades": 3905, "taker_buy_base": 2369809.0, "taker_buy_quote": 426933.28934 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1817, "high": 0.1832, "low": 0.1814, "close": 0.1824, "volume": 3119115.1, "close_time": 1769075999999, "quote_volume": 569003.55609, "trades": 2250, "taker_buy_base": 1745486.3, "taker_buy_quote": 318508.63046 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1815, "close": 0.182, "volume": 1205131.9, "close_time": 1769079599999, "quote_volume": 219250.32173, "trades": 1081, "taker_buy_base": 705799.3, "taker_buy_quote": 128433.86079 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.182, "high": 0.182, "low": 0.1802, "close": 0.1806, "volume": 1579325.2, "close_time": 1769083199999, "quote_volume": 285690.22048, "trades": 1327, "taker_buy_base": 829623.4, "taker_buy_quote": 150084.71427 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1805, "high": 0.1806, "low": 0.1794, "close": 0.1795, "volume": 2577177.7, "close_time": 1769086799999, "quote_volume": 463791.98064, "trades": 1770, "taker_buy_base": 1478486.6, "taker_buy_quote": 266076.08642 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1795, "high": 0.1807, "low": 0.1781, "close": 0.1791, "volume": 5030433.6, "close_time": 1769090399999, "quote_volume": 902937.30706, "trades": 3273, "taker_buy_base": 3313845.4, "taker_buy_quote": 595003.02827 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.179, "high": 0.1797, "low": 0.1766, "close": 0.177, "volume": 4722079.8, "close_time": 1769093999999, "quote_volume": 841468.70091, "trades": 3872, "taker_buy_base": 2574316.3, "taker_buy_quote": 459024.55743 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.177, "high": 0.1784, "low": 0.1748, "close": 0.177, "volume": 4166294.0, "close_time": 1769097599999, "quote_volume": 733919.39713, "trades": 3524, "taker_buy_base": 1929868.3, "taker_buy_quote": 340169.0383 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.177, "high": 0.1792, "low": 0.1762, "close": 0.1788, "volume": 3287268.0, "close_time": 1769101199999, "quote_volume": 583350.58532, "trades": 2276, "taker_buy_base": 2054624.1, "taker_buy_quote": 364750.64712 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1789, "high": 0.18, "low": 0.1778, "close": 0.1791, "volume": 2355186.6, "close_time": 1769104799999, "quote_volume": 421784.57292, "trades": 1897, "taker_buy_base": 1166876.7, "taker_buy_quote": 208998.97981 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.179, "high": 0.1796, "low": 0.1773, "close": 0.1773, "volume": 2509088.3, "close_time": 1769108399999, "quote_volume": 448397.59822, "trades": 1571, "taker_buy_base": 1539689.6, "taker_buy_quote": 275303.61098 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1774, "high": 0.1782, "low": 0.1768, "close": 0.1774, "volume": 1450342.3, "close_time": 1769111999999, "quote_volume": 257482.62314, "trades": 1142, "taker_buy_base": 656641.3, "taker_buy_quote": 116593.04834 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1774, "high": 0.1781, "low": 0.1758, "close": 0.1764, "volume": 2469952.6, "close_time": 1769115599999, "quote_volume": 436891.96853, "trades": 1444, "taker_buy_base": 1158857.3, "taker_buy_quote": 204995.60814 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1766, "high": 0.1772, "low": 0.1757, "close": 0.1763, "volume": 1398960.8, "close_time": 1769119199999, "quote_volume": 246756.43966, "trades": 1017, "taker_buy_base": 892141.1, "taker_buy_quote": 157374.19856 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1763, "high": 0.1779, "low": 0.1761, "close": 0.1766, "volume": 1937527.6, "close_time": 1769122799999, "quote_volume": 342634.21765, "trades": 1050, "taker_buy_base": 1154306.3, "taker_buy_quote": 204187.26284 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1766, "high": 0.1776, "low": 0.1757, "close": 0.1776, "volume": 1012626.4, "close_time": 1769126399999, "quote_volume": 179054.02721, "trades": 804, "taker_buy_base": 586592.1, "taker_buy_quote": 103737.46448 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1777, "high": 0.1779, "low": 0.1765, "close": 0.1772, "volume": 952750.8, "close_time": 1769129999999, "quote_volume": 168827.70746, "trades": 808, "taker_buy_base": 525973.1, "taker_buy_quote": 93195.34641 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1773, "high": 0.1785, "low": 0.1772, "close": 0.1783, "volume": 811371.7, "close_time": 1769133599999, "quote_volume": 144450.20268, "trades": 825, "taker_buy_base": 457546.3, "taker_buy_quote": 81478.5415 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1783, "high": 0.1786, "low": 0.1778, "close": 0.1779, "volume": 829400.0, "close_time": 1769137199999, "quote_volume": 147793.02714, "trades": 699, "taker_buy_base": 533653.8, "taker_buy_quote": 95099.32377 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1779, "high": 0.1801, "low": 0.1779, "close": 0.1796, "volume": 1201920.7, "close_time": 1769140799999, "quote_volume": 215287.25687, "trades": 904, "taker_buy_base": 747693.1, "taker_buy_quote": 133875.64301 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1796, "high": 0.1816, "low": 0.1792, "close": 0.1812, "volume": 1480787.0, "close_time": 1769144399999, "quote_volume": 267241.86673, "trades": 1101, "taker_buy_base": 983734.3, "taker_buy_quote": 177588.42942 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1812, "high": 0.1812, "low": 0.1794, "close": 0.1801, "volume": 1030802.5, "close_time": 1769147999999, "quote_volume": 185775.95866, "trades": 931, "taker_buy_base": 338350.8, "taker_buy_quote": 61034.13538 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1802, "high": 0.1807, "low": 0.1782, "close": 0.1782, "volume": 887199.2, "close_time": 1769151599999, "quote_volume": 159168.4388, "trades": 1012, "taker_buy_base": 349278.3, "taker_buy_quote": 62733.59749 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1783, "high": 0.1795, "low": 0.1782, "close": 0.1791, "volume": 710415.6, "close_time": 1769155199999, "quote_volume": 127025.49235, "trades": 753, "taker_buy_base": 403630.4, "taker_buy_quote": 72188.32052 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.179, "high": 0.1798, "low": 0.1772, "close": 0.1777, "volume": 1473344.3, "close_time": 1769158799999, "quote_volume": 263271.58194, "trades": 1304, "taker_buy_base": 474521.2, "taker_buy_quote": 84660.66719 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1777, "high": 0.1784, "low": 0.177, "close": 0.1776, "volume": 846599.2, "close_time": 1769162399999, "quote_volume": 150522.89525, "trades": 956, "taker_buy_base": 418541.0, "taker_buy_quote": 74442.25538 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1777, "high": 0.1781, "low": 0.1769, "close": 0.1774, "volume": 656900.9, "close_time": 1769165999999, "quote_volume": 116589.61884, "trades": 925, "taker_buy_base": 328030.5, "taker_buy_quote": 58233.22112 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1775, "high": 0.1782, "low": 0.1773, "close": 0.178, "volume": 924027.5, "close_time": 1769169599999, "quote_volume": 164292.35928, "trades": 845, "taker_buy_base": 512333.3, "taker_buy_quote": 91099.81515 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.178, "high": 0.1787, "low": 0.1772, "close": 0.1782, "volume": 1493407.6, "close_time": 1769173199999, "quote_volume": 266009.59457, "trades": 830, "taker_buy_base": 1048593.9, "taker_buy_quote": 186836.51038 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1781, "high": 0.1786, "low": 0.1774, "close": 0.1777, "volume": 916741.6, "close_time": 1769176799999, "quote_volume": 163203.57012, "trades": 880, "taker_buy_base": 497825.9, "taker_buy_quote": 88663.75461 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1776, "high": 0.1781, "low": 0.1734, "close": 0.1753, "volume": 4165498.9, "close_time": 1769180399999, "quote_volume": 733003.00835, "trades": 3403, "taker_buy_base": 2080738.3, "taker_buy_quote": 366245.143 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1753, "high": 0.1785, "low": 0.1742, "close": 0.1781, "volume": 2467193.1, "close_time": 1769183999999, "quote_volume": 435145.30392, "trades": 2507, "taker_buy_base": 1379478.1, "taker_buy_quote": 243399.2718 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1782, "high": 0.1805, "low": 0.1763, "close": 0.1788, "volume": 3100914.7, "close_time": 1769187599999, "quote_volume": 554078.94093, "trades": 2430, "taker_buy_base": 1596236.0, "taker_buy_quote": 284989.06967 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1789, "high": 0.1826, "low": 0.1775, "close": 0.18, "volume": 4733482.2, "close_time": 1769191199999, "quote_volume": 855002.41826, "trades": 3482, "taker_buy_base": 2383589.1, "taker_buy_quote": 430463.43811 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.18, "high": 0.1818, "low": 0.1796, "close": 0.1804, "volume": 2696374.9, "close_time": 1769194799999, "quote_volume": 487491.51637, "trades": 1844, "taker_buy_base": 1433321.3, "taker_buy_quote": 259165.07062 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1803, "high": 0.1803, "low": 0.1768, "close": 0.1776, "volume": 3007565.5, "close_time": 1769198399999, "quote_volume": 536457.87732, "trades": 2342, "taker_buy_base": 1183323.4, "taker_buy_quote": 210940.58969 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1776, "high": 0.1778, "low": 0.1751, "close": 0.1762, "volume": 2340902.2, "close_time": 1769201999999, "quote_volume": 412981.2813, "trades": 1729, "taker_buy_base": 1138591.7, "taker_buy_quote": 200839.64228 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1761, "high": 0.1778, "low": 0.1761, "close": 0.1769, "volume": 1186518.2, "close_time": 1769205599999, "quote_volume": 210051.82325, "trades": 864, "taker_buy_base": 716972.5, "taker_buy_quote": 126897.74308 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1768, "high": 0.1781, "low": 0.1768, "close": 0.178, "volume": 854651.0, "close_time": 1769209199999, "quote_volume": 151694.24759, "trades": 634, "taker_buy_base": 484171.7, "taker_buy_quote": 85955.95866 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1779, "high": 0.1779, "low": 0.1768, "close": 0.1768, "volume": 584294.6, "close_time": 1769212799999, "quote_volume": 103535.45003, "trades": 668, "taker_buy_base": 223863.7, "taker_buy_quote": 39665.42084 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1768, "high": 0.1776, "low": 0.1767, "close": 0.1769, "volume": 1048584.5, "close_time": 1769216399999, "quote_volume": 185704.93954, "trades": 609, "taker_buy_base": 595214.3, "taker_buy_quote": 105411.81986 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1768, "high": 0.1774, "low": 0.1763, "close": 0.1774, "volume": 781394.9, "close_time": 1769219999999, "quote_volume": 138221.3183, "trades": 440, "taker_buy_base": 366543.0, "taker_buy_quote": 64887.52722 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1774, "high": 0.1785, "low": 0.1774, "close": 0.1783, "volume": 889115.6, "close_time": 1769223599999, "quote_volume": 158360.16278, "trades": 481, "taker_buy_base": 621076.1, "taker_buy_quote": 110617.03931 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1784, "high": 0.18, "low": 0.1783, "close": 0.1797, "volume": 1344984.0, "close_time": 1769227199999, "quote_volume": 241244.42111, "trades": 740, "taker_buy_base": 797646.3, "taker_buy_quote": 143076.77768 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1797, "high": 0.1814, "low": 0.1782, "close": 0.1784, "volume": 8459242.6, "close_time": 1769230799999, "quote_volume": 1521317.52061, "trades": 3151, "taker_buy_base": 4012694.0, "taker_buy_quote": 721168.6934 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1783, "high": 0.1785, "low": 0.1776, "close": 0.1781, "volume": 665985.6, "close_time": 1769234399999, "quote_volume": 118594.27338, "trades": 686, "taker_buy_base": 189878.2, "taker_buy_quote": 33806.6501 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1781, "high": 0.1787, "low": 0.1778, "close": 0.1785, "volume": 608468.8, "close_time": 1769237999999, "quote_volume": 108484.43848, "trades": 481, "taker_buy_base": 222335.7, "taker_buy_quote": 39644.04852 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1785, "high": 0.1787, "low": 0.1776, "close": 0.1777, "volume": 1299650.8, "close_time": 1769241599999, "quote_volume": 231338.75479, "trades": 526, "taker_buy_base": 412374.4, "taker_buy_quote": 73394.25729 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1777, "high": 0.1781, "low": 0.1773, "close": 0.178, "volume": 607499.5, "close_time": 1769245199999, "quote_volume": 108023.90832, "trades": 411, "taker_buy_base": 225487.9, "taker_buy_quote": 40116.38471 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1781, "high": 0.1781, "low": 0.1769, "close": 0.1769, "volume": 822974.3, "close_time": 1769248799999, "quote_volume": 145879.87872, "trades": 480, "taker_buy_base": 430560.7, "taker_buy_quote": 76335.84022 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.177, "high": 0.1783, "low": 0.1769, "close": 0.1782, "volume": 677012.3, "close_time": 1769252399999, "quote_volume": 120157.65164, "trades": 474, "taker_buy_base": 272814.5, "taker_buy_quote": 48415.25079 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1781, "high": 0.1784, "low": 0.1779, "close": 0.1781, "volume": 513321.8, "close_time": 1769255999999, "quote_volume": 91439.91255, "trades": 409, "taker_buy_base": 234312.1, "taker_buy_quote": 41740.10292 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.178, "high": 0.1785, "low": 0.1777, "close": 0.178, "volume": 620947.8, "close_time": 1769259599999, "quote_volume": 110546.49172, "trades": 479, "taker_buy_base": 258913.1, "taker_buy_quote": 46089.73025 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.178, "high": 0.1781, "low": 0.177, "close": 0.177, "volume": 468665.6, "close_time": 1769263199999, "quote_volume": 83297.80552, "trades": 416, "taker_buy_base": 123546.1, "taker_buy_quote": 21958.00259 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.177, "high": 0.1781, "low": 0.1766, "close": 0.1773, "volume": 711435.1, "close_time": 1769266799999, "quote_volume": 126216.02743, "trades": 746, "taker_buy_base": 260030.2, "taker_buy_quote": 46123.11161 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1774, "high": 0.1779, "low": 0.176, "close": 0.1763, "volume": 873846.6, "close_time": 1769270399999, "quote_volume": 154589.289, "trades": 775, "taker_buy_base": 317930.8, "taker_buy_quote": 56253.41519 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1762, "high": 0.1769, "low": 0.1755, "close": 0.1765, "volume": 1298191.8, "close_time": 1769273999999, "quote_volume": 228667.25162, "trades": 835, "taker_buy_base": 654478.1, "taker_buy_quote": 115298.90272 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1765, "high": 0.1766, "low": 0.1759, "close": 0.1765, "volume": 506948.0, "close_time": 1769277599999, "quote_volume": 89379.33156, "trades": 468, "taker_buy_base": 383204.8, "taker_buy_quote": 67556.99677 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1765, "high": 0.1768, "low": 0.1755, "close": 0.1758, "volume": 3255335.3, "close_time": 1769281199999, "quote_volume": 572831.6175, "trades": 1260, "taker_buy_base": 993056.0, "taker_buy_quote": 175049.03446 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1758, "high": 0.1759, "low": 0.1753, "close": 0.1756, "volume": 1336336.4, "close_time": 1769284799999, "quote_volume": 234663.41851, "trades": 703, "taker_buy_base": 358955.0, "taker_buy_quote": 63048.03085 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1756, "high": 0.1772, "low": 0.1756, "close": 0.1769, "volume": 1310918.3, "close_time": 1769288399999, "quote_volume": 231295.72866, "trades": 756, "taker_buy_base": 754921.2, "taker_buy_quote": 133099.39416 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1761, "close": 0.1765, "volume": 680483.9, "close_time": 1769291999999, "quote_volume": 120061.77566, "trades": 425, "taker_buy_base": 431477.2, "taker_buy_quote": 76124.0087 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1765, "high": 0.1773, "low": 0.1763, "close": 0.1769, "volume": 809313.1, "close_time": 1769295599999, "quote_volume": 143170.28337, "trades": 533, "taker_buy_base": 454446.3, "taker_buy_quote": 80401.03247 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1769, "high": 0.1771, "low": 0.1761, "close": 0.1763, "volume": 671713.1, "close_time": 1769299199999, "quote_volume": 118539.83381, "trades": 618, "taker_buy_base": 277347.4, "taker_buy_quote": 48948.63294 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1763, "high": 0.1769, "low": 0.1759, "close": 0.1769, "volume": 777424.5, "close_time": 1769302799999, "quote_volume": 137093.09113, "trades": 793, "taker_buy_base": 329526.3, "taker_buy_quote": 58105.29371 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1769, "high": 0.1772, "low": 0.1751, "close": 0.1754, "volume": 2264071.9, "close_time": 1769306399999, "quote_volume": 397877.38945, "trades": 1232, "taker_buy_base": 897499.0, "taker_buy_quote": 157637.9911 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1755, "high": 0.1762, "low": 0.1752, "close": 0.1758, "volume": 623753.6, "close_time": 1769309999999, "quote_volume": 109697.21175, "trades": 520, "taker_buy_base": 320654.3, "taker_buy_quote": 56400.6855 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1758, "high": 0.176, "low": 0.1743, "close": 0.175, "volume": 1233795.5, "close_time": 1769313599999, "quote_volume": 216240.44307, "trades": 1005, "taker_buy_base": 526657.0, "taker_buy_quote": 92283.19472 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1749, "high": 0.1755, "low": 0.1745, "close": 0.1746, "volume": 965244.4, "close_time": 1769317199999, "quote_volume": 168756.12176, "trades": 684, "taker_buy_base": 469733.3, "taker_buy_quote": 82164.45824 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1745, "high": 0.175, "low": 0.1739, "close": 0.1749, "volume": 1343725.5, "close_time": 1769320799999, "quote_volume": 234198.31952, "trades": 732, "taker_buy_base": 420737.7, "taker_buy_quote": 73369.57037 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1749, "high": 0.1753, "low": 0.1741, "close": 0.1747, "volume": 1154096.2, "close_time": 1769324399999, "quote_volume": 201606.76805, "trades": 880, "taker_buy_base": 487117.7, "taker_buy_quote": 85101.84826 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1738, "close": 0.175, "volume": 999772.5, "close_time": 1769327999999, "quote_volume": 174765.10088, "trades": 724, "taker_buy_base": 665210.7, "taker_buy_quote": 116316.0946 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1749, "high": 0.1752, "low": 0.1734, "close": 0.1741, "volume": 1104755.5, "close_time": 1769331599999, "quote_volume": 192485.58112, "trades": 954, "taker_buy_base": 414964.8, "taker_buy_quote": 72319.94378 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1741, "high": 0.1766, "low": 0.1737, "close": 0.1757, "volume": 2299073.3, "close_time": 1769335199999, "quote_volume": 402621.61073, "trades": 1373, "taker_buy_base": 1495371.6, "taker_buy_quote": 261922.76495 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1757, "high": 0.1772, "low": 0.1756, "close": 0.176, "volume": 1298204.6, "close_time": 1769338799999, "quote_volume": 228974.59236, "trades": 816, "taker_buy_base": 728485.5, "taker_buy_quote": 128445.9709 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1759, "high": 0.1763, "low": 0.175, "close": 0.1753, "volume": 805837.1, "close_time": 1769342399999, "quote_volume": 141622.77714, "trades": 580, "taker_buy_base": 421594.4, "taker_buy_quote": 74094.20505 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1737, "close": 0.1747, "volume": 802214.0, "close_time": 1769345999999, "quote_volume": 139838.97939, "trades": 827, "taker_buy_base": 233789.4, "taker_buy_quote": 40736.50026 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1747, "high": 0.1751, "low": 0.1737, "close": 0.1748, "volume": 785090.4, "close_time": 1769349599999, "quote_volume": 137021.23564, "trades": 741, "taker_buy_base": 358536.6, "taker_buy_quote": 62588.48101 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1748, "high": 0.1749, "low": 0.1724, "close": 0.1734, "volume": 1710053.1, "close_time": 1769353199999, "quote_volume": 296327.45931, "trades": 1462, "taker_buy_base": 780314.6, "taker_buy_quote": 135243.90466 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1735, "high": 0.1744, "low": 0.173, "close": 0.1734, "volume": 783282.2, "close_time": 1769356799999, "quote_volume": 135934.81862, "trades": 848, "taker_buy_base": 405455.5, "taker_buy_quote": 70360.03268 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1733, "high": 0.1734, "low": 0.1675, "close": 0.1698, "volume": 9360813.1, "close_time": 1769360399999, "quote_volume": 1591758.6302, "trades": 6734, "taker_buy_base": 3678239.6, "taker_buy_quote": 625382.95359 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1698, "high": 0.1702, "low": 0.1685, "close": 0.169, "volume": 1727496.7, "close_time": 1769363999999, "quote_volume": 292371.93477, "trades": 1586, "taker_buy_base": 707376.9, "taker_buy_quote": 119719.32672 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1691, "high": 0.1694, "low": 0.1661, "close": 0.1675, "volume": 5535119.6, "close_time": 1769367599999, "quote_volume": 926339.20817, "trades": 4236, "taker_buy_base": 2214276.3, "taker_buy_quote": 370537.11373 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1675, "high": 0.1679, "low": 0.1632, "close": 0.1643, "volume": 6830779.7, "close_time": 1769371199999, "quote_volume": 1128628.40762, "trades": 4540, "taker_buy_base": 2574851.0, "taker_buy_quote": 425765.26932 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1644, "high": 0.1662, "low": 0.1643, "close": 0.1661, "volume": 3600959.4, "close_time": 1769374799999, "quote_volume": 595048.44729, "trades": 2464, "taker_buy_base": 1931079.2, "taker_buy_quote": 319149.97142 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1661, "high": 0.1675, "low": 0.166, "close": 0.1665, "volume": 2279515.5, "close_time": 1769378399999, "quote_volume": 380049.85349, "trades": 1953, "taker_buy_base": 1100646.5, "taker_buy_quote": 183483.05149 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1666, "high": 0.1669, "low": 0.1651, "close": 0.166, "volume": 2164011.0, "close_time": 1769381999999, "quote_volume": 358828.3782, "trades": 1524, "taker_buy_base": 884527.0, "taker_buy_quote": 146717.94971 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1659, "high": 0.1676, "low": 0.1651, "close": 0.1673, "volume": 3765384.3, "close_time": 1769385599999, "quote_volume": 627584.40028, "trades": 2399, "taker_buy_base": 1384448.7, "taker_buy_quote": 230879.39309 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1673, "high": 0.1689, "low": 0.1671, "close": 0.1685, "volume": 3976429.0, "close_time": 1769389199999, "quote_volume": 668307.95436, "trades": 2706, "taker_buy_base": 2747995.7, "taker_buy_quote": 461815.94162 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1686, "high": 0.1714, "low": 0.1686, "close": 0.1707, "volume": 3935104.3, "close_time": 1769392799999, "quote_volume": 670599.80973, "trades": 2750, "taker_buy_base": 2339928.9, "taker_buy_quote": 398706.77189 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1707, "high": 0.1708, "low": 0.1693, "close": 0.1694, "volume": 1607357.1, "close_time": 1769396399999, "quote_volume": 273069.3906, "trades": 1100, "taker_buy_base": 689289.4, "taker_buy_quote": 117060.23082 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1695, "high": 0.1703, "low": 0.1679, "close": 0.1686, "volume": 1775635.5, "close_time": 1769399999999, "quote_volume": 299937.27667, "trades": 996, "taker_buy_base": 933738.3, "taker_buy_quote": 157765.29351 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1687, "high": 0.171, "low": 0.1687, "close": 0.1699, "volume": 2132851.4, "close_time": 1769403599999, "quote_volume": 362290.77817, "trades": 1060, "taker_buy_base": 1318873.7, "taker_buy_quote": 224146.89789 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.17, "high": 0.1702, "low": 0.1692, "close": 0.1693, "volume": 713522.1, "close_time": 1769407199999, "quote_volume": 121004.29674, "trades": 446, "taker_buy_base": 375791.9, "taker_buy_quote": 63717.72172 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1693, "high": 0.1711, "low": 0.1689, "close": 0.1711, "volume": 1872890.3, "close_time": 1769410799999, "quote_volume": 318747.00058, "trades": 842, "taker_buy_base": 1025086.0, "taker_buy_quote": 174491.80306 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1711, "high": 0.1718, "low": 0.1701, "close": 0.171, "volume": 2213924.1, "close_time": 1769414399999, "quote_volume": 378785.4296, "trades": 1032, "taker_buy_base": 1180178.6, "taker_buy_quote": 201894.29973 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1711, "high": 0.1727, "low": 0.1706, "close": 0.1713, "volume": 3234334.5, "close_time": 1769417999999, "quote_volume": 555003.31581, "trades": 1696, "taker_buy_base": 1474859.0, "taker_buy_quote": 253115.07576 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1714, "high": 0.1715, "low": 0.1697, "close": 0.1698, "volume": 2179292.2, "close_time": 1769421599999, "quote_volume": 371295.33285, "trades": 867, "taker_buy_base": 1048857.8, "taker_buy_quote": 178660.45826 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1699, "high": 0.1709, "low": 0.1699, "close": 0.1708, "volume": 1075848.7, "close_time": 1769425199999, "quote_volume": 183432.65339, "trades": 568, "taker_buy_base": 564418.9, "taker_buy_quote": 96214.70155 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1708, "high": 0.1711, "low": 0.1702, "close": 0.1704, "volume": 979021.9, "close_time": 1769428799999, "quote_volume": 167019.47975, "trades": 510, "taker_buy_base": 492977.8, "taker_buy_quote": 84090.63846 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1705, "high": 0.1711, "low": 0.1701, "close": 0.1707, "volume": 2120043.1, "close_time": 1769432399999, "quote_volume": 361774.91937, "trades": 721, "taker_buy_base": 835122.1, "taker_buy_quote": 142513.72369 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1708, "high": 0.1717, "low": 0.1706, "close": 0.1712, "volume": 1218072.7, "close_time": 1769435999999, "quote_volume": 208533.95291, "trades": 786, "taker_buy_base": 717362.9, "taker_buy_quote": 122828.50417 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1713, "high": 0.1727, "low": 0.169, "close": 0.1719, "volume": 7284529.1, "close_time": 1769439599999, "quote_volume": 1242491.81139, "trades": 3722, "taker_buy_base": 3012463.3, "taker_buy_quote": 514430.17666 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1718, "high": 0.1733, "low": 0.1691, "close": 0.1703, "volume": 4193776.2, "close_time": 1769443199999, "quote_volume": 717975.79856, "trades": 2939, "taker_buy_base": 1999141.6, "taker_buy_quote": 342786.85475 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1704, "high": 0.171, "low": 0.1686, "close": 0.17, "volume": 4301233.9, "close_time": 1769446799999, "quote_volume": 730445.27224, "trades": 2680, "taker_buy_base": 2070381.9, "taker_buy_quote": 351691.35122 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.17, "high": 0.1705, "low": 0.1682, "close": 0.17, "volume": 2992447.7, "close_time": 1769450399999, "quote_volume": 506691.45897, "trades": 1995, "taker_buy_base": 1423742.8, "taker_buy_quote": 241171.67676 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.17, "high": 0.1715, "low": 0.1697, "close": 0.1708, "volume": 2750774.9, "close_time": 1769453999999, "quote_volume": 468613.29585, "trades": 1881, "taker_buy_base": 1204164.6, "taker_buy_quote": 205090.32865 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1709, "high": 0.1714, "low": 0.1695, "close": 0.1696, "volume": 1370037.3, "close_time": 1769457599999, "quote_volume": 233610.89184, "trades": 939, "taker_buy_base": 672030.6, "taker_buy_quote": 114636.54073 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1698, "high": 0.1702, "low": 0.1688, "close": 0.1689, "volume": 1598394.9, "close_time": 1769461199999, "quote_volume": 270638.76645, "trades": 870, "taker_buy_base": 906882.2, "taker_buy_quote": 153547.70484 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1691, "high": 0.1717, "low": 0.1687, "close": 0.1706, "volume": 2953541.0, "close_time": 1769464799999, "quote_volume": 503905.81366, "trades": 1674, "taker_buy_base": 1602282.3, "taker_buy_quote": 273463.57542 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1707, "high": 0.1711, "low": 0.1701, "close": 0.1702, "volume": 1050529.8, "close_time": 1769468399999, "quote_volume": 179261.04727, "trades": 747, "taker_buy_base": 598625.7, "taker_buy_quote": 102147.45391 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1696, "close": 0.1701, "volume": 972241.9, "close_time": 1769471999999, "quote_volume": 165493.01233, "trades": 677, "taker_buy_base": 508676.2, "taker_buy_quote": 86556.8221 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1701, "high": 0.1706, "low": 0.1695, "close": 0.1705, "volume": 1183605.9, "close_time": 1769475599999, "quote_volume": 200938.23379, "trades": 558, "taker_buy_base": 545368.7, "taker_buy_quote": 92602.47547 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1705, "high": 0.1714, "low": 0.1698, "close": 0.1707, "volume": 1789103.7, "close_time": 1769479199999, "quote_volume": 305251.11374, "trades": 1038, "taker_buy_base": 707537.0, "taker_buy_quote": 120722.4831 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1708, "high": 0.1717, "low": 0.1704, "close": 0.1709, "volume": 2028071.0, "close_time": 1769482799999, "quote_volume": 346930.23832, "trades": 966, "taker_buy_base": 862918.2, "taker_buy_quote": 147676.19651 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1708, "high": 0.171, "low": 0.1698, "close": 0.1701, "volume": 1005736.9, "close_time": 1769486399999, "quote_volume": 171249.24146, "trades": 569, "taker_buy_base": 280069.9, "taker_buy_quote": 47689.85265 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.17, "high": 0.1714, "low": 0.1699, "close": 0.1704, "volume": 1395442.6, "close_time": 1769489999999, "quote_volume": 238000.59609, "trades": 633, "taker_buy_base": 752009.8, "taker_buy_quote": 128281.11289 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1693, "close": 0.17, "volume": 893466.3, "close_time": 1769493599999, "quote_volume": 151787.94443, "trades": 526, "taker_buy_base": 433703.1, "taker_buy_quote": 73674.35115 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.17, "high": 0.17, "low": 0.1688, "close": 0.1689, "volume": 782566.5, "close_time": 1769497199999, "quote_volume": 132483.42297, "trades": 449, "taker_buy_base": 337480.9, "taker_buy_quote": 57121.03813 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1689, "high": 0.1698, "low": 0.1688, "close": 0.1694, "volume": 1052797.0, "close_time": 1769500799999, "quote_volume": 178376.66965, "trades": 605, "taker_buy_base": 495584.9, "taker_buy_quote": 83956.50136 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1694, "high": 0.1697, "low": 0.1684, "close": 0.1688, "volume": 705664.7, "close_time": 1769504399999, "quote_volume": 119152.26414, "trades": 566, "taker_buy_base": 250858.0, "taker_buy_quote": 42372.56574 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1687, "high": 0.1687, "low": 0.168, "close": 0.1682, "volume": 1070522.6, "close_time": 1769507999999, "quote_volume": 180230.59823, "trades": 751, "taker_buy_base": 517645.9, "taker_buy_quote": 87145.84305 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1676, "close": 0.1679, "volume": 1003690.1, "close_time": 1769511599999, "quote_volume": 168606.45841, "trades": 653, "taker_buy_base": 444244.2, "taker_buy_quote": 74631.03447 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1679, "high": 0.1687, "low": 0.1679, "close": 0.168, "volume": 688626.8, "close_time": 1769515199999, "quote_volume": 115824.02107, "trades": 568, "taker_buy_base": 296281.0, "taker_buy_quote": 49844.9108 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.168, "high": 0.1683, "low": 0.1673, "close": 0.1678, "volume": 1381772.8, "close_time": 1769518799999, "quote_volume": 232040.35886, "trades": 693, "taker_buy_base": 661983.6, "taker_buy_quote": 111237.97371 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1679, "high": 0.168, "low": 0.1669, "close": 0.1674, "volume": 917796.1, "close_time": 1769522399999, "quote_volume": 153708.51661, "trades": 679, "taker_buy_base": 337474.6, "taker_buy_quote": 56533.72443 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1673, "high": 0.1691, "low": 0.1667, "close": 0.1672, "volume": 2234992.4, "close_time": 1769525999999, "quote_volume": 375179.50053, "trades": 1665, "taker_buy_base": 1211593.3, "taker_buy_quote": 203474.81729 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1671, "high": 0.1693, "low": 0.1669, "close": 0.1692, "volume": 1777886.6, "close_time": 1769529599999, "quote_volume": 298730.15435, "trades": 1286, "taker_buy_base": 1192441.9, "taker_buy_quote": 200466.43503 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1692, "high": 0.1719, "low": 0.169, "close": 0.171, "volume": 3807574.9, "close_time": 1769533199999, "quote_volume": 649292.92748, "trades": 2301, "taker_buy_base": 1984177.0, "taker_buy_quote": 338408.74388 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.171, "high": 0.171, "low": 0.1664, "close": 0.1673, "volume": 3850189.9, "close_time": 1769536799999, "quote_volume": 647893.28412, "trades": 2266, "taker_buy_base": 1805590.6, "taker_buy_quote": 303827.7069 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1672, "high": 0.1703, "low": 0.167, "close": 0.1696, "volume": 2688013.1, "close_time": 1769540399999, "quote_volume": 452301.57932, "trades": 1825, "taker_buy_base": 1372499.8, "taker_buy_quote": 231161.11278 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1697, "high": 0.1706, "low": 0.1689, "close": 0.1703, "volume": 1530007.9, "close_time": 1769543999999, "quote_volume": 259677.80773, "trades": 1073, "taker_buy_base": 897655.3, "taker_buy_quote": 152367.8944 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1703, "high": 0.1731, "low": 0.1703, "close": 0.1726, "volume": 3093636.4, "close_time": 1769547599999, "quote_volume": 532646.889, "trades": 1910, "taker_buy_base": 1616088.7, "taker_buy_quote": 278274.65345 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1706, "close": 0.1707, "volume": 1716315.8, "close_time": 1769551199999, "quote_volume": 294352.0574, "trades": 1075, "taker_buy_base": 821637.5, "taker_buy_quote": 140979.48143 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1708, "high": 0.1725, "low": 0.1708, "close": 0.1718, "volume": 1001636.9, "close_time": 1769554799999, "quote_volume": 171915.8105, "trades": 685, "taker_buy_base": 528446.3, "taker_buy_quote": 90762.43311 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1717, "high": 0.1722, "low": 0.1713, "close": 0.1717, "volume": 971857.8, "close_time": 1769558399999, "quote_volume": 166872.51345, "trades": 596, "taker_buy_base": 531189.8, "taker_buy_quote": 91216.31427 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1717, "high": 0.1721, "low": 0.1704, "close": 0.1719, "volume": 1034774.7, "close_time": 1769561999999, "quote_volume": 177169.21218, "trades": 734, "taker_buy_base": 595979.1, "taker_buy_quote": 102022.08699 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1704, "close": 0.1709, "volume": 1806069.3, "close_time": 1769565599999, "quote_volume": 309156.13017, "trades": 872, "taker_buy_base": 1063655.5, "taker_buy_quote": 182121.24056 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1704, "close": 0.1712, "volume": 817731.9, "close_time": 1769569199999, "quote_volume": 139728.77341, "trades": 743, "taker_buy_base": 327746.6, "taker_buy_quote": 56025.50104 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1705, "close": 0.1707, "volume": 1143730.5, "close_time": 1769572799999, "quote_volume": 195478.20181, "trades": 656, "taker_buy_base": 594978.8, "taker_buy_quote": 101684.53575 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1707, "high": 0.1709, "low": 0.17, "close": 0.1704, "volume": 1351536.2, "close_time": 1769576399999, "quote_volume": 230004.11327, "trades": 669, "taker_buy_base": 535180.4, "taker_buy_quote": 91109.89539 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1704, "high": 0.1711, "low": 0.1703, "close": 0.1711, "volume": 826727.1, "close_time": 1769579999999, "quote_volume": 141189.91497, "trades": 559, "taker_buy_base": 480423.5, "taker_buy_quote": 82032.50845 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1711, "high": 0.1716, "low": 0.17, "close": 0.1713, "volume": 5280744.3, "close_time": 1769583599999, "quote_volume": 901098.45301, "trades": 1548, "taker_buy_base": 2889833.7, "taker_buy_quote": 493395.84358 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1714, "high": 0.1719, "low": 0.1709, "close": 0.1713, "volume": 4412247.4, "close_time": 1769587199999, "quote_volume": 756549.00387, "trades": 1840, "taker_buy_base": 2789295.3, "taker_buy_quote": 478294.17995 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1713, "high": 0.1717, "low": 0.1697, "close": 0.1702, "volume": 7991557.5, "close_time": 1769590799999, "quote_volume": 1363716.17868, "trades": 2722, "taker_buy_base": 4174629.7, "taker_buy_quote": 711825.79295 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1703, "high": 0.1716, "low": 0.1697, "close": 0.1716, "volume": 1603097.8, "close_time": 1769594399999, "quote_volume": 273459.26522, "trades": 971, "taker_buy_base": 711613.0, "taker_buy_quote": 121385.88913 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1717, "high": 0.1721, "low": 0.1707, "close": 0.1708, "volume": 1370052.0, "close_time": 1769597999999, "quote_volume": 234707.48857, "trades": 872, "taker_buy_base": 564655.5, "taker_buy_quote": 96764.70129 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1708, "high": 0.1727, "low": 0.1704, "close": 0.1726, "volume": 1849013.5, "close_time": 1769601599999, "quote_volume": 317058.71053, "trades": 1127, "taker_buy_base": 957961.4, "taker_buy_quote": 164251.07118 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1705, "close": 0.171, "volume": 2238153.7, "close_time": 1769605199999, "quote_volume": 383906.04581, "trades": 1255, "taker_buy_base": 1005663.7, "taker_buy_quote": 172438.70785 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1711, "high": 0.1718, "low": 0.1704, "close": 0.1707, "volume": 2760934.4, "close_time": 1769608799999, "quote_volume": 472686.7637, "trades": 1294, "taker_buy_base": 1284439.7, "taker_buy_quote": 219921.54746 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1694, "close": 0.17, "volume": 2445841.1, "close_time": 1769612399999, "quote_volume": 416231.25842, "trades": 1629, "taker_buy_base": 1232874.7, "taker_buy_quote": 209827.79089 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1701, "high": 0.1707, "low": 0.1684, "close": 0.1689, "volume": 2547108.3, "close_time": 1769615999999, "quote_volume": 431314.59321, "trades": 1693, "taker_buy_base": 1378929.8, "taker_buy_quote": 233569.28945 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1688, "high": 0.1693, "low": 0.1676, "close": 0.1678, "volume": 1930890.5, "close_time": 1769619599999, "quote_volume": 324860.73007, "trades": 1288, "taker_buy_base": 894609.7, "taker_buy_quote": 150471.90003 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1679, "high": 0.1701, "low": 0.1669, "close": 0.1692, "volume": 1646552.7, "close_time": 1769623199999, "quote_volume": 277412.91594, "trades": 1264, "taker_buy_base": 857628.7, "taker_buy_quote": 144554.17676 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1675, "close": 0.1683, "volume": 2013518.9, "close_time": 1769626799999, "quote_volume": 338818.4409, "trades": 1239, "taker_buy_base": 641825.8, "taker_buy_quote": 107938.73437 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1683, "high": 0.1702, "low": 0.1676, "close": 0.1699, "volume": 2509687.2, "close_time": 1769630399999, "quote_volume": 422963.30489, "trades": 2186, "taker_buy_base": 1395320.9, "taker_buy_quote": 235218.70839 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1698, "high": 0.1722, "low": 0.1697, "close": 0.1701, "volume": 3097253.5, "close_time": 1769633999999, "quote_volume": 529472.01423, "trades": 1735, "taker_buy_base": 1691844.8, "taker_buy_quote": 289311.74379 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1702, "high": 0.172, "low": 0.1687, "close": 0.1715, "volume": 3525289.8, "close_time": 1769637599999, "quote_volume": 601625.7314, "trades": 1888, "taker_buy_base": 1810245.8, "taker_buy_quote": 308991.89621 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1715, "high": 0.173, "low": 0.1704, "close": 0.1725, "volume": 1653567.3, "close_time": 1769641199999, "quote_volume": 284321.82693, "trades": 1049, "taker_buy_base": 960030.5, "taker_buy_quote": 164979.44455 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1725, "high": 0.1731, "low": 0.1715, "close": 0.1717, "volume": 1966291.9, "close_time": 1769644799999, "quote_volume": 338744.41624, "trades": 1236, "taker_buy_base": 991133.1, "taker_buy_quote": 170832.13872 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1704, "close": 0.1713, "volume": 1359579.6, "close_time": 1769648399999, "quote_volume": 232790.95568, "trades": 882, "taker_buy_base": 633636.3, "taker_buy_quote": 108559.96921 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1694, "close": 0.1698, "volume": 1254080.6, "close_time": 1769651999999, "quote_volume": 213337.91116, "trades": 884, "taker_buy_base": 525885.6, "taker_buy_quote": 89422.45463 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1656, "close": 0.1662, "volume": 5005677.8, "close_time": 1769655599999, "quote_volume": 838818.5372, "trades": 2865, "taker_buy_base": 2004548.0, "taker_buy_quote": 335902.74361 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1662, "high": 0.1675, "low": 0.1656, "close": 0.1664, "volume": 2209213.1, "close_time": 1769659199999, "quote_volume": 367890.54101, "trades": 1196, "taker_buy_base": 1245603.4, "taker_buy_quote": 207407.7228 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1663, "high": 0.1666, "low": 0.1649, "close": 0.1663, "volume": 1352415.1, "close_time": 1769662799999, "quote_volume": 224210.94882, "trades": 859, "taker_buy_base": 782841.5, "taker_buy_quote": 129806.06005 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1663, "high": 0.1668, "low": 0.1659, "close": 0.1659, "volume": 847932.7, "close_time": 1769666399999, "quote_volume": 141071.39143, "trades": 593, "taker_buy_base": 354956.8, "taker_buy_quote": 59038.17187 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.166, "high": 0.167, "low": 0.1659, "close": 0.167, "volume": 846682.0, "close_time": 1769669999999, "quote_volume": 140963.99325, "trades": 653, "taker_buy_base": 462048.0, "taker_buy_quote": 76928.44423 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1669, "high": 0.1674, "low": 0.1664, "close": 0.1664, "volume": 951927.9, "close_time": 1769673599999, "quote_volume": 158849.68156, "trades": 581, "taker_buy_base": 526076.2, "taker_buy_quote": 87810.39382 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1664, "high": 0.1666, "low": 0.165, "close": 0.1655, "volume": 2190199.3, "close_time": 1769677199999, "quote_volume": 362805.01514, "trades": 1217, "taker_buy_base": 1028511.0, "taker_buy_quote": 170382.41947 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1655, "high": 0.1658, "low": 0.1649, "close": 0.1649, "volume": 1213345.9, "close_time": 1769680799999, "quote_volume": 200616.80933, "trades": 680, "taker_buy_base": 465493.4, "taker_buy_quote": 76992.16439 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1649, "high": 0.1652, "low": 0.1639, "close": 0.1643, "volume": 2786746.1, "close_time": 1769684399999, "quote_volume": 458426.35484, "trades": 1102, "taker_buy_base": 1223412.0, "taker_buy_quote": 201318.20909 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1643, "high": 0.1643, "low": 0.163, "close": 0.1636, "volume": 2549146.6, "close_time": 1769687999999, "quote_volume": 416995.43564, "trades": 1204, "taker_buy_base": 964137.9, "taker_buy_quote": 157712.0705 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1637, "high": 0.1644, "low": 0.1627, "close": 0.1636, "volume": 1575660.9, "close_time": 1769691599999, "quote_volume": 257793.34472, "trades": 1119, "taker_buy_base": 555348.8, "taker_buy_quote": 90810.03097 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1636, "high": 0.1643, "low": 0.1636, "close": 0.1643, "volume": 904715.0, "close_time": 1769695199999, "quote_volume": 148384.87292, "trades": 625, "taker_buy_base": 432367.2, "taker_buy_quote": 70924.53313 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1644, "high": 0.1647, "low": 0.1597, "close": 0.1599, "volume": 6671294.2, "close_time": 1769698799999, "quote_volume": 1083564.04613, "trades": 3517, "taker_buy_base": 2786342.9, "taker_buy_quote": 452229.21564 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1542, "close": 0.1575, "volume": 19363330.7, "close_time": 1769702399999, "quote_volume": 3032889.88776, "trades": 11234, "taker_buy_base": 10435513.5, "taker_buy_quote": 1635916.47205 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1574, "high": 0.1593, "low": 0.1558, "close": 0.1592, "volume": 5108593.9, "close_time": 1769705999999, "quote_volume": 804185.41625, "trades": 3121, "taker_buy_base": 3040201.3, "taker_buy_quote": 478855.6795 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1592, "high": 0.1611, "low": 0.1569, "close": 0.157, "volume": 5218726.9, "close_time": 1769709599999, "quote_volume": 830017.9715, "trades": 2664, "taker_buy_base": 2546132.1, "taker_buy_quote": 405381.62948 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1571, "high": 0.1578, "low": 0.1544, "close": 0.1546, "volume": 9075522.2, "close_time": 1769713199999, "quote_volume": 1413574.39274, "trades": 4753, "taker_buy_base": 4257150.8, "taker_buy_quote": 663179.76784 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1545, "high": 0.1569, "low": 0.154, "close": 0.1562, "volume": 4655920.0, "close_time": 1769716799999, "quote_volume": 724258.70376, "trades": 2801, "taker_buy_base": 2853549.2, "taker_buy_quote": 444012.40778 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1562, "high": 0.1582, "low": 0.1558, "close": 0.1581, "volume": 2483311.2, "close_time": 1769720399999, "quote_volume": 389752.07333, "trades": 1308, "taker_buy_base": 1355319.2, "taker_buy_quote": 212792.05157 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1581, "high": 0.159, "low": 0.1581, "close": 0.1588, "volume": 2541402.1, "close_time": 1769723999999, "quote_volume": 403250.9696, "trades": 1228, "taker_buy_base": 1328485.4, "taker_buy_quote": 210826.72907 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1588, "high": 0.1593, "low": 0.158, "close": 0.1585, "volume": 831601.4, "close_time": 1769727599999, "quote_volume": 131926.83532, "trades": 577, "taker_buy_base": 366798.1, "taker_buy_quote": 58199.30691 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1576, "close": 0.1584, "volume": 1325837.6, "close_time": 1769731199999, "quote_volume": 209796.79417, "trades": 698, "taker_buy_base": 804737.1, "taker_buy_quote": 127347.09199 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1579, "close": 0.1583, "volume": 2125220.3, "close_time": 1769734799999, "quote_volume": 336789.80453, "trades": 864, "taker_buy_base": 995030.3, "taker_buy_quote": 157718.53896 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1583, "high": 0.1593, "low": 0.1523, "close": 0.1563, "volume": 16710996.0, "close_time": 1769738399999, "quote_volume": 2595438.03836, "trades": 7937, "taker_buy_base": 7386030.6, "taker_buy_quote": 1147604.41798 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1562, "high": 0.1562, "low": 0.1524, "close": 0.1542, "volume": 6597826.7, "close_time": 1769741999999, "quote_volume": 1015652.24686, "trades": 3513, "taker_buy_base": 2653479.2, "taker_buy_quote": 408648.91676 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1542, "high": 0.1549, "low": 0.1533, "close": 0.1536, "volume": 1998230.0, "close_time": 1769745599999, "quote_volume": 307775.7844, "trades": 1102, "taker_buy_base": 1037242.1, "taker_buy_quote": 159724.62132 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1536, "high": 0.156, "low": 0.1536, "close": 0.1548, "volume": 2683864.4, "close_time": 1769749199999, "quote_volume": 416156.25444, "trades": 1311, "taker_buy_base": 1151389.6, "taker_buy_quote": 178589.48211 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1542, "close": 0.1549, "volume": 1407857.2, "close_time": 1769752799999, "quote_volume": 217733.24841, "trades": 814, "taker_buy_base": 856799.7, "taker_buy_quote": 132498.75913 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1548, "high": 0.1549, "low": 0.1511, "close": 0.1523, "volume": 3581604.8, "close_time": 1769756399999, "quote_volume": 546767.20249, "trades": 1915, "taker_buy_base": 1371018.0, "taker_buy_quote": 209178.66722 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1524, "high": 0.1553, "low": 0.1524, "close": 0.1546, "volume": 3695445.0, "close_time": 1769759999999, "quote_volume": 569682.15285, "trades": 1829, "taker_buy_base": 1677556.0, "taker_buy_quote": 258480.63825 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1546, "high": 0.155, "low": 0.1531, "close": 0.1539, "volume": 2146621.9, "close_time": 1769763599999, "quote_volume": 330628.66968, "trades": 1351, "taker_buy_base": 1114926.2, "taker_buy_quote": 171752.87866 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.154, "high": 0.1546, "low": 0.1532, "close": 0.1539, "volume": 3478651.3, "close_time": 1769767199999, "quote_volume": 535134.11247, "trades": 1442, "taker_buy_base": 1386918.0, "taker_buy_quote": 213340.96021 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1539, "high": 0.1549, "low": 0.1536, "close": 0.1548, "volume": 2202968.8, "close_time": 1769770799999, "quote_volume": 339744.33874, "trades": 1189, "taker_buy_base": 1269260.8, "taker_buy_quote": 195804.60745 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1547, "high": 0.1573, "low": 0.1544, "close": 0.1566, "volume": 2366394.9, "close_time": 1769774399999, "quote_volume": 367697.49463, "trades": 1340, "taker_buy_base": 1164471.9, "taker_buy_quote": 180991.68054 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1567, "high": 0.1569, "low": 0.1554, "close": 0.1558, "volume": 2048818.1, "close_time": 1769777999999, "quote_volume": 319477.69909, "trades": 897, "taker_buy_base": 1143610.4, "taker_buy_quote": 178327.05324 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1557, "high": 0.156, "low": 0.1538, "close": 0.1544, "volume": 5368855.2, "close_time": 1769781599999, "quote_volume": 830614.80628, "trades": 2769, "taker_buy_base": 2554722.0, "taker_buy_quote": 395250.44911 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1544, "high": 0.1564, "low": 0.1537, "close": 0.1543, "volume": 4131873.9, "close_time": 1769785199999, "quote_volume": 641005.50822, "trades": 2981, "taker_buy_base": 1899704.3, "taker_buy_quote": 294867.4365 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1544, "high": 0.1555, "low": 0.1522, "close": 0.1546, "volume": 4471439.5, "close_time": 1769788799999, "quote_volume": 689661.60803, "trades": 3355, "taker_buy_base": 2097196.9, "taker_buy_quote": 323582.25268 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1545, "high": 0.1565, "low": 0.1537, "close": 0.1552, "volume": 3546708.3, "close_time": 1769792399999, "quote_volume": 550267.52221, "trades": 2956, "taker_buy_base": 1943934.4, "taker_buy_quote": 301682.22271 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1552, "high": 0.1565, "low": 0.1542, "close": 0.155, "volume": 3263228.3, "close_time": 1769795999999, "quote_volume": 506926.88614, "trades": 2282, "taker_buy_base": 1694918.1, "taker_buy_quote": 263226.28348 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.155, "high": 0.1577, "low": 0.1509, "close": 0.157, "volume": 7400428.0, "close_time": 1769799599999, "quote_volume": 1139970.65885, "trades": 5555, "taker_buy_base": 3927974.2, "taker_buy_quote": 606150.25564 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.157, "high": 0.1579, "low": 0.1562, "close": 0.1566, "volume": 4456828.9, "close_time": 1769803199999, "quote_volume": 700566.25953, "trades": 2838, "taker_buy_base": 2109814.2, "taker_buy_quote": 331677.85076 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1532, "close": 0.1541, "volume": 6435441.0, "close_time": 1769806799999, "quote_volume": 995441.91259, "trades": 4751, "taker_buy_base": 2831400.2, "taker_buy_quote": 437796.18654 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1542, "high": 0.1558, "low": 0.1539, "close": 0.1552, "volume": 3500986.2, "close_time": 1769810399999, "quote_volume": 542275.2033, "trades": 2315, "taker_buy_base": 2050949.1, "taker_buy_quote": 317659.64582 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1552, "high": 0.1555, "low": 0.154, "close": 0.155, "volume": 784349.0, "close_time": 1769813999999, "quote_volume": 121289.67247, "trades": 788, "taker_buy_base": 340240.7, "taker_buy_quote": 52644.6778 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1551, "high": 0.1554, "low": 0.1542, "close": 0.1553, "volume": 1197955.2, "close_time": 1769817599999, "quote_volume": 185387.67091, "trades": 849, "taker_buy_base": 534013.8, "taker_buy_quote": 82688.55706 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1553, "high": 0.1553, "low": 0.1546, "close": 0.1549, "volume": 1254013.2, "close_time": 1769821199999, "quote_volume": 194413.4626, "trades": 810, "taker_buy_base": 632186.3, "taker_buy_quote": 97996.97995 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1549, "high": 0.1555, "low": 0.1544, "close": 0.1548, "volume": 963313.4, "close_time": 1769824799999, "quote_volume": 149314.90978, "trades": 707, "taker_buy_base": 465163.4, "taker_buy_quote": 72109.14679 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1549, "high": 0.155, "low": 0.1537, "close": 0.1545, "volume": 1086441.0, "close_time": 1769828399999, "quote_volume": 167708.33783, "trades": 724, "taker_buy_base": 669169.4, "taker_buy_quote": 103291.18804 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1546, "high": 0.1547, "low": 0.1539, "close": 0.1541, "volume": 394421.2, "close_time": 1769831999999, "quote_volume": 60863.64762, "trades": 384, "taker_buy_base": 217598.9, "taker_buy_quote": 33571.7886 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1542, "high": 0.1547, "low": 0.1535, "close": 0.1537, "volume": 1341498.4, "close_time": 1769835599999, "quote_volume": 206637.34227, "trades": 565, "taker_buy_base": 438999.7, "taker_buy_quote": 67727.61829 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1537, "high": 0.1542, "low": 0.1533, "close": 0.154, "volume": 1077520.6, "close_time": 1769839199999, "quote_volume": 165735.36066, "trades": 622, "taker_buy_base": 507747.1, "taker_buy_quote": 78044.68343 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.154, "high": 0.1541, "low": 0.1524, "close": 0.153, "volume": 2016840.8, "close_time": 1769842799999, "quote_volume": 309051.61171, "trades": 977, "taker_buy_base": 704020.0, "taker_buy_quote": 107852.07983 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1513, "close": 0.1526, "volume": 1887773.8, "close_time": 1769846399999, "quote_volume": 287433.67032, "trades": 916, "taker_buy_base": 630641.0, "taker_buy_quote": 96011.7063 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1488, "close": 0.1507, "volume": 7632740.5, "close_time": 1769849999999, "quote_volume": 1147001.30426, "trades": 4471, "taker_buy_base": 3114253.5, "taker_buy_quote": 467703.25362 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1508, "high": 0.1518, "low": 0.1503, "close": 0.1508, "volume": 1871293.2, "close_time": 1769853599999, "quote_volume": 282593.12874, "trades": 1034, "taker_buy_base": 755980.4, "taker_buy_quote": 114129.74414 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1508, "high": 0.151, "low": 0.1499, "close": 0.1503, "volume": 1773260.5, "close_time": 1769857199999, "quote_volume": 266707.22144, "trades": 1030, "taker_buy_base": 829388.7, "taker_buy_quote": 124729.23903 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1494, "close": 0.1496, "volume": 1814036.7, "close_time": 1769860799999, "quote_volume": 271766.86289, "trades": 990, "taker_buy_base": 874133.8, "taker_buy_quote": 131010.57461 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1496, "high": 0.1497, "low": 0.1485, "close": 0.1487, "volume": 2903920.7, "close_time": 1769864399999, "quote_volume": 433061.79792, "trades": 1542, "taker_buy_base": 1285866.9, "taker_buy_quote": 191798.8416 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1488, "high": 0.1489, "low": 0.147, "close": 0.1478, "volume": 4354556.9, "close_time": 1769867999999, "quote_volume": 643797.82307, "trades": 2215, "taker_buy_base": 2188173.3, "taker_buy_quote": 323691.9737 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1477, "high": 0.1481, "low": 0.1384, "close": 0.1412, "volume": 26408184.6, "close_time": 1769871599999, "quote_volume": 3745345.26523, "trades": 14490, "taker_buy_base": 12269342.1, "taker_buy_quote": 1740385.77436 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1412, "high": 0.1435, "low": 0.1412, "close": 0.1417, "volume": 7226887.8, "close_time": 1769875199999, "quote_volume": 1029724.88715, "trades": 3737, "taker_buy_base": 4011855.6, "taker_buy_quote": 571340.41512 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1417, "high": 0.1439, "low": 0.1404, "close": 0.141, "volume": 13010194.1, "close_time": 1769878799999, "quote_volume": 1846896.96053, "trades": 6512, "taker_buy_base": 6371966.2, "taker_buy_quote": 904847.46988 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1411, "high": 0.1416, "low": 0.133, "close": 0.1362, "volume": 38445290.1, "close_time": 1769882399999, "quote_volume": 5255973.38197, "trades": 17253, "taker_buy_base": 17474495.2, "taker_buy_quote": 2388738.14779 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1363, "high": 0.1372, "low": 0.1256, "close": 0.134, "volume": 37476632.7, "close_time": 1769885999999, "quote_volume": 4979707.05047, "trades": 20139, "taker_buy_base": 18612522.2, "taker_buy_quote": 2479065.84997 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.134, "high": 0.1368, "low": 0.1337, "close": 0.1351, "volume": 13905669.0, "close_time": 1769889599999, "quote_volume": 1877363.91131, "trades": 5530, "taker_buy_base": 7679201.8, "taker_buy_quote": 1037056.76844 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.135, "high": 0.1366, "low": 0.1339, "close": 0.136, "volume": 7403589.1, "close_time": 1769893199999, "quote_volume": 1000500.01747, "trades": 3222, "taker_buy_base": 4151092.3, "taker_buy_quote": 561086.53904 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.136, "high": 0.1383, "low": 0.1353, "close": 0.1381, "volume": 6482945.7, "close_time": 1769896799999, "quote_volume": 887134.57292, "trades": 2746, "taker_buy_base": 3725756.9, "taker_buy_quote": 510057.01233 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1381, "high": 0.1383, "low": 0.1369, "close": 0.1378, "volume": 2904112.0, "close_time": 1769900399999, "quote_volume": 399405.86134, "trades": 1396, "taker_buy_base": 1780522.6, "taker_buy_quote": 244973.71081 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1378, "high": 0.141, "low": 0.1378, "close": 0.1402, "volume": 4375576.2, "close_time": 1769903999999, "quote_volume": 611379.38244, "trades": 2432, "taker_buy_base": 2546785.7, "taker_buy_quote": 355822.55796 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1401, "high": 0.1413, "low": 0.1399, "close": 0.1405, "volume": 4596605.4, "close_time": 1769907599999, "quote_volume": 646041.49256, "trades": 1778, "taker_buy_base": 2544880.7, "taker_buy_quote": 357709.57886 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1406, "high": 0.1408, "low": 0.1389, "close": 0.1407, "volume": 2592171.0, "close_time": 1769911199999, "quote_volume": 362539.29249, "trades": 1208, "taker_buy_base": 1077163.1, "taker_buy_quote": 150713.18432 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1407, "high": 0.1415, "low": 0.1401, "close": 0.1411, "volume": 1914753.4, "close_time": 1769914799999, "quote_volume": 269648.06181, "trades": 993, "taker_buy_base": 1010792.7, "taker_buy_quote": 142361.6672 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1406, "close": 0.1414, "volume": 3243701.5, "close_time": 1769918399999, "quote_volume": 458189.10615, "trades": 1140, "taker_buy_base": 1912291.1, "taker_buy_quote": 270164.84855 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1415, "high": 0.142, "low": 0.1412, "close": 0.1414, "volume": 1750827.2, "close_time": 1769921999999, "quote_volume": 247872.07657, "trades": 750, "taker_buy_base": 1222035.1, "taker_buy_quote": 173010.54085 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1414, "high": 0.1415, "low": 0.1401, "close": 0.1404, "volume": 2048130.5, "close_time": 1769925599999, "quote_volume": 288510.69506, "trades": 905, "taker_buy_base": 794504.1, "taker_buy_quote": 111952.14504 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1404, "high": 0.1411, "low": 0.1394, "close": 0.1398, "volume": 2388050.9, "close_time": 1769929199999, "quote_volume": 334787.94604, "trades": 914, "taker_buy_base": 1210368.7, "taker_buy_quote": 169827.04584 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1399, "high": 0.1412, "low": 0.1391, "close": 0.14, "volume": 2818812.9, "close_time": 1769932799999, "quote_volume": 394875.9034, "trades": 1458, "taker_buy_base": 1222003.3, "taker_buy_quote": 171281.25538 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1401, "high": 0.1409, "low": 0.1395, "close": 0.1401, "volume": 3649806.6, "close_time": 1769936399999, "quote_volume": 511126.87245, "trades": 1228, "taker_buy_base": 1597745.0, "taker_buy_quote": 223821.60051 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1401, "high": 0.141, "low": 0.1392, "close": 0.1407, "volume": 1676014.4, "close_time": 1769939999999, "quote_volume": 234682.55183, "trades": 869, "taker_buy_base": 752542.8, "taker_buy_quote": 105411.31908 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1407, "high": 0.1416, "low": 0.138, "close": 0.1381, "volume": 4938961.4, "close_time": 1769943599999, "quote_volume": 689938.22459, "trades": 1997, "taker_buy_base": 1840637.5, "taker_buy_quote": 257211.4419 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1382, "high": 0.14, "low": 0.1382, "close": 0.1393, "volume": 3036866.7, "close_time": 1769947199999, "quote_volume": 422263.98285, "trades": 1180, "taker_buy_base": 1594730.6, "taker_buy_quote": 221796.46363 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1394, "high": 0.1395, "low": 0.1381, "close": 0.1387, "volume": 3007445.7, "close_time": 1769950799999, "quote_volume": 417385.77706, "trades": 1257, "taker_buy_base": 1196986.4, "taker_buy_quote": 166155.36712 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1388, "high": 0.14, "low": 0.1381, "close": 0.1386, "volume": 2731116.2, "close_time": 1769954399999, "quote_volume": 380074.45275, "trades": 1208, "taker_buy_base": 1420530.1, "taker_buy_quote": 197684.92904 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1387, "high": 0.1399, "low": 0.1366, "close": 0.1387, "volume": 9048020.4, "close_time": 1769957999999, "quote_volume": 1249151.45884, "trades": 3412, "taker_buy_base": 4145295.6, "taker_buy_quote": 572819.39612 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1346, "close": 0.1363, "volume": 15433976.8, "close_time": 1769961599999, "quote_volume": 2095372.40082, "trades": 5651, "taker_buy_base": 7474642.9, "taker_buy_quote": 1013747.84279 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1363, "high": 0.1382, "low": 0.1353, "close": 0.1369, "volume": 8780405.9, "close_time": 1769965199999, "quote_volume": 1201182.76546, "trades": 3883, "taker_buy_base": 3697866.3, "taker_buy_quote": 506281.84345 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1369, "high": 0.1376, "low": 0.1359, "close": 0.137, "volume": 4738735.2, "close_time": 1769968799999, "quote_volume": 647557.78457, "trades": 2216, "taker_buy_base": 2254883.8, "taker_buy_quote": 308038.74009 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1371, "high": 0.14, "low": 0.1371, "close": 0.1382, "volume": 7868429.6, "close_time": 1769972399999, "quote_volume": 1090557.24919, "trades": 3443, "taker_buy_base": 4022601.3, "taker_buy_quote": 557956.25237 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1383, "high": 0.1388, "low": 0.1363, "close": 0.1369, "volume": 3704381.0, "close_time": 1769975999999, "quote_volume": 509064.15991, "trades": 1713, "taker_buy_base": 1507705.4, "taker_buy_quote": 207503.83621 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.137, "high": 0.1384, "low": 0.1354, "close": 0.1366, "volume": 6996864.9, "close_time": 1769979599999, "quote_volume": 957544.58674, "trades": 2822, "taker_buy_base": 3343235.0, "taker_buy_quote": 457667.65403 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1343, "close": 0.1348, "volume": 6921836.0, "close_time": 1769983199999, "quote_volume": 937063.31711, "trades": 2780, "taker_buy_base": 2868426.4, "taker_buy_quote": 388451.55427 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1349, "high": 0.1371, "low": 0.1342, "close": 0.1356, "volume": 8231069.8, "close_time": 1769986799999, "quote_volume": 1113909.98045, "trades": 2931, "taker_buy_base": 4055194.7, "taker_buy_quote": 549018.62541 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1355, "high": 0.1374, "low": 0.1314, "close": 0.1352, "volume": 13808516.9, "close_time": 1769990399999, "quote_volume": 1854954.85828, "trades": 7315, "taker_buy_base": 5743492.0, "taker_buy_quote": 772595.11086 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1352, "high": 0.1387, "low": 0.1342, "close": 0.1375, "volume": 9528804.3, "close_time": 1769993999999, "quote_volume": 1306536.5423, "trades": 4098, "taker_buy_base": 4486615.2, "taker_buy_quote": 615703.14198 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1375, "high": 0.1383, "low": 0.1349, "close": 0.1369, "volume": 29186060.7, "close_time": 1769997599999, "quote_volume": 3973285.46733, "trades": 7973, "taker_buy_base": 15719934.0, "taker_buy_quote": 2139863.25371 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1368, "high": 0.1375, "low": 0.1353, "close": 0.1354, "volume": 3955089.0, "close_time": 1770001199999, "quote_volume": 539230.74141, "trades": 2722, "taker_buy_base": 1949936.8, "taker_buy_quote": 265889.57625 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1354, "high": 0.1356, "low": 0.1302, "close": 0.1351, "volume": 14545675.5, "close_time": 1770004799999, "quote_volume": 1928245.21397, "trades": 8478, "taker_buy_base": 7246197.2, "taker_buy_quote": 962204.10388 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1352, "high": 0.1365, "low": 0.1329, "close": 0.1335, "volume": 7514748.5, "close_time": 1770008399999, "quote_volume": 1012330.5769, "trades": 4452, "taker_buy_base": 4651999.0, "taker_buy_quote": 627209.37385 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1291, "close": 0.1303, "volume": 11106437.5, "close_time": 1770011999999, "quote_volume": 1450824.00453, "trades": 6790, "taker_buy_base": 5967406.4, "taker_buy_quote": 779797.70329 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1302, "high": 0.1348, "low": 0.1286, "close": 0.1332, "volume": 16167073.9, "close_time": 1770015599999, "quote_volume": 2125230.8245, "trades": 10567, "taker_buy_base": 9002960.0, "taker_buy_quote": 1183799.03314 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1333, "high": 0.1344, "low": 0.1324, "close": 0.133, "volume": 4305052.0, "close_time": 1770019199999, "quote_volume": 574494.16951, "trades": 3045, "taker_buy_base": 2882156.4, "taker_buy_quote": 384732.47177 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.133, "high": 0.1349, "low": 0.133, "close": 0.1344, "volume": 2711324.6, "close_time": 1770022799999, "quote_volume": 363303.86326, "trades": 2316, "taker_buy_base": 1611351.2, "taker_buy_quote": 215895.69473 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1344, "high": 0.1364, "low": 0.1336, "close": 0.1355, "volume": 6655241.1, "close_time": 1770026399999, "quote_volume": 899761.52616, "trades": 4229, "taker_buy_base": 3597011.0, "taker_buy_quote": 486093.70269 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1352, "close": 0.1356, "volume": 4572072.7, "close_time": 1770029999999, "quote_volume": 620270.7287, "trades": 1805, "taker_buy_base": 2208506.5, "taker_buy_quote": 299684.47247 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1356, "high": 0.1364, "low": 0.1352, "close": 0.1357, "volume": 3840744.4, "close_time": 1770033599999, "quote_volume": 521760.51218, "trades": 1671, "taker_buy_base": 2164083.1, "taker_buy_quote": 294084.07813 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1356, "high": 0.1372, "low": 0.1356, "close": 0.1367, "volume": 3020991.1, "close_time": 1770037199999, "quote_volume": 411732.77497, "trades": 1865, "taker_buy_base": 1810906.3, "taker_buy_quote": 246838.78487 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1366, "high": 0.1374, "low": 0.1361, "close": 0.1371, "volume": 3030498.1, "close_time": 1770040799999, "quote_volume": 414257.15387, "trades": 1785, "taker_buy_base": 1634402.9, "taker_buy_quote": 223458.68783 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.137, "high": 0.1392, "low": 0.1357, "close": 0.1378, "volume": 8605480.2, "close_time": 1770044399999, "quote_volume": 1183149.54968, "trades": 4976, "taker_buy_base": 4130227.9, "taker_buy_quote": 568060.11321 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1378, "high": 0.1409, "low": 0.1375, "close": 0.1393, "volume": 7101799.4, "close_time": 1770047999999, "quote_volume": 989739.36184, "trades": 4407, "taker_buy_base": 4058885.6, "taker_buy_quote": 565909.37305 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1393, "high": 0.1402, "low": 0.1384, "close": 0.1387, "volume": 4552190.0, "close_time": 1770051599999, "quote_volume": 634290.25606, "trades": 2404, "taker_buy_base": 2791328.0, "taker_buy_quote": 388980.69766 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1386, "high": 0.1395, "low": 0.1375, "close": 0.1381, "volume": 3662095.8, "close_time": 1770055199999, "quote_volume": 507837.57262, "trades": 1888, "taker_buy_base": 1653235.3, "taker_buy_quote": 229436.38673 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1381, "high": 0.1389, "low": 0.1374, "close": 0.1383, "volume": 2568549.2, "close_time": 1770058799999, "quote_volume": 354678.21047, "trades": 1516, "taker_buy_base": 1330379.4, "taker_buy_quote": 183759.06591 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1382, "high": 0.1384, "low": 0.1373, "close": 0.1373, "volume": 2035668.2, "close_time": 1770062399999, "quote_volume": 280527.86858, "trades": 1146, "taker_buy_base": 924184.3, "taker_buy_quote": 127386.80381 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1372, "high": 0.1379, "low": 0.1365, "close": 0.1369, "volume": 3802558.2, "close_time": 1770065999999, "quote_volume": 521099.61478, "trades": 1598, "taker_buy_base": 1815477.5, "taker_buy_quote": 248831.63765 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.137, "high": 0.1379, "low": 0.137, "close": 0.1377, "volume": 1453349.6, "close_time": 1770069599999, "quote_volume": 199792.18466, "trades": 848, "taker_buy_base": 980001.2, "taker_buy_quote": 134706.92351 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1376, "high": 0.1382, "low": 0.1375, "close": 0.1378, "volume": 1265223.4, "close_time": 1770073199999, "quote_volume": 174465.63534, "trades": 819, "taker_buy_base": 701301.6, "taker_buy_quote": 96716.47181 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1379, "high": 0.1379, "low": 0.137, "close": 0.1372, "volume": 1940458.5, "close_time": 1770076799999, "quote_volume": 266633.34233, "trades": 1119, "taker_buy_base": 672735.7, "taker_buy_quote": 92476.93452 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1372, "high": 0.1374, "low": 0.1362, "close": 0.1372, "volume": 2610876.4, "close_time": 1770080399999, "quote_volume": 357077.40943, "trades": 1228, "taker_buy_base": 1206739.7, "taker_buy_quote": 165051.69454 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1361, "close": 0.1368, "volume": 1048867.3, "close_time": 1770083999999, "quote_volume": 143331.76712, "trades": 833, "taker_buy_base": 573986.1, "taker_buy_quote": 78440.38377 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1369, "high": 0.137, "low": 0.1343, "close": 0.1343, "volume": 2901401.0, "close_time": 1770087599999, "quote_volume": 392140.02417, "trades": 1359, "taker_buy_base": 1136367.5, "taker_buy_quote": 153627.36677 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1343, "high": 0.1371, "low": 0.1337, "close": 0.1367, "volume": 4255915.9, "close_time": 1770091199999, "quote_volume": 576244.34979, "trades": 2389, "taker_buy_base": 2404766.2, "taker_buy_quote": 326161.41356 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1367, "high": 0.138, "low": 0.1364, "close": 0.1375, "volume": 2705983.1, "close_time": 1770094799999, "quote_volume": 370846.83062, "trades": 1384, "taker_buy_base": 1494282.9, "taker_buy_quote": 204814.80278 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1361, "close": 0.1363, "volume": 5422097.3, "close_time": 1770098399999, "quote_volume": 740979.04669, "trades": 2038, "taker_buy_base": 2825488.7, "taker_buy_quote": 386137.04608 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1353, "close": 0.1366, "volume": 3428297.5, "close_time": 1770101999999, "quote_volume": 465886.81201, "trades": 1517, "taker_buy_base": 1571052.0, "taker_buy_quote": 213630.20651 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1366, "high": 0.1372, "low": 0.1361, "close": 0.1365, "volume": 2458002.8, "close_time": 1770105599999, "quote_volume": 335663.39567, "trades": 1431, "taker_buy_base": 1229656.6, "taker_buy_quote": 167919.66524 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1358, "close": 0.136, "volume": 2140934.4, "close_time": 1770109199999, "quote_volume": 292032.5689, "trades": 1176, "taker_buy_base": 1079874.8, "taker_buy_quote": 147330.09969 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.136, "high": 0.1365, "low": 0.1339, "close": 0.1352, "volume": 6499376.4, "close_time": 1770112799999, "quote_volume": 877603.15284, "trades": 3117, "taker_buy_base": 2767865.6, "taker_buy_quote": 373606.51685 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1352, "high": 0.1358, "low": 0.1349, "close": 0.1353, "volume": 2828299.7, "close_time": 1770116399999, "quote_volume": 383140.41392, "trades": 1169, "taker_buy_base": 1282439.0, "taker_buy_quote": 173702.82509 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1353, "high": 0.136, "low": 0.1352, "close": 0.1356, "volume": 3621601.8, "close_time": 1770119999999, "quote_volume": 491098.00786, "trades": 1443, "taker_buy_base": 2034811.8, "taker_buy_quote": 275944.95962 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1356, "high": 0.1371, "low": 0.1354, "close": 0.1368, "volume": 5174944.0, "close_time": 1770123599999, "quote_volume": 703934.49374, "trades": 2108, "taker_buy_base": 2733609.6, "taker_buy_quote": 372055.58473 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1368, "high": 0.137, "low": 0.1357, "close": 0.1365, "volume": 2647406.3, "close_time": 1770127199999, "quote_volume": 360508.02935, "trades": 1167, "taker_buy_base": 1219823.7, "taker_buy_quote": 166066.25821 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1324, "close": 0.1336, "volume": 11503380.4, "close_time": 1770130799999, "quote_volume": 1550080.01313, "trades": 4218, "taker_buy_base": 4117843.6, "taker_buy_quote": 556011.49621 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1336, "high": 0.1371, "low": 0.1331, "close": 0.1341, "volume": 17498909.6, "close_time": 1770134399999, "quote_volume": 2359293.89266, "trades": 8011, "taker_buy_base": 8865397.0, "taker_buy_quote": 1195302.8472 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1299, "close": 0.1303, "volume": 17976935.8, "close_time": 1770137999999, "quote_volume": 2360262.50578, "trades": 7212, "taker_buy_base": 7982928.2, "taker_buy_quote": 1048857.09328 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1302, "high": 0.1306, "low": 0.126, "close": 0.126, "volume": 13911450.7, "close_time": 1770141599999, "quote_volume": 1785723.62074, "trades": 5525, "taker_buy_base": 6808701.6, "taker_buy_quote": 874762.46094 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1261, "high": 0.1268, "low": 0.1242, "close": 0.1245, "volume": 16403644.3, "close_time": 1770145199999, "quote_volume": 2054609.09098, "trades": 6962, "taker_buy_base": 8159603.6, "taker_buy_quote": 1021708.77366 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1245, "high": 0.131, "low": 0.1243, "close": 0.1295, "volume": 18510631.6, "close_time": 1770148799999, "quote_volume": 2380085.09051, "trades": 7274, "taker_buy_base": 10935398.8, "taker_buy_quote": 1406815.66951 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1295, "high": 0.135, "low": 0.1277, "close": 0.1345, "volume": 17187658.7, "close_time": 1770152399999, "quote_volume": 2269460.08016, "trades": 8295, "taker_buy_base": 10027147.8, "taker_buy_quote": 1323602.08831 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1345, "high": 0.1357, "low": 0.1322, "close": 0.1324, "volume": 5943188.5, "close_time": 1770155999999, "quote_volume": 798103.49173, "trades": 2987, "taker_buy_base": 3330295.2, "taker_buy_quote": 447657.2466 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1305, "close": 0.1308, "volume": 2803255.8, "close_time": 1770159599999, "quote_volume": 368518.63146, "trades": 1913, "taker_buy_base": 1431026.5, "taker_buy_quote": 188114.65658 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1308, "high": 0.131, "low": 0.1295, "close": 0.1305, "volume": 5406296.0, "close_time": 1770163199999, "quote_volume": 703991.98605, "trades": 2306, "taker_buy_base": 2331812.4, "taker_buy_quote": 303656.24963 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1304, "high": 0.1317, "low": 0.1296, "close": 0.131, "volume": 2786289.5, "close_time": 1770166799999, "quote_volume": 363681.30794, "trades": 1627, "taker_buy_base": 1352644.6, "taker_buy_quote": 176769.30654 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1311, "high": 0.1334, "low": 0.1311, "close": 0.1328, "volume": 3069941.8, "close_time": 1770170399999, "quote_volume": 407088.2868, "trades": 1865, "taker_buy_base": 1775989.9, "taker_buy_quote": 235399.15986 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1327, "high": 0.1328, "low": 0.1314, "close": 0.1322, "volume": 2928055.2, "close_time": 1770173999999, "quote_volume": 387091.23135, "trades": 1364, "taker_buy_base": 1847466.0, "taker_buy_quote": 244295.83832 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1321, "high": 0.1344, "low": 0.132, "close": 0.1337, "volume": 4825762.0, "close_time": 1770177599999, "quote_volume": 644768.82389, "trades": 2378, "taker_buy_base": 2918993.3, "taker_buy_quote": 390038.73743 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1335, "close": 0.1339, "volume": 3030950.7, "close_time": 1770181199999, "quote_volume": 406438.54336, "trades": 1494, "taker_buy_base": 1261356.7, "taker_buy_quote": 169223.00078 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.134, "high": 0.1344, "low": 0.1328, "close": 0.1334, "volume": 1547575.4, "close_time": 1770184799999, "quote_volume": 207064.12603, "trades": 1149, "taker_buy_base": 629704.2, "taker_buy_quote": 84290.82526 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1333, "high": 0.135, "low": 0.1333, "close": 0.1345, "volume": 2123696.5, "close_time": 1770188399999, "quote_volume": 284837.88913, "trades": 1540, "taker_buy_base": 803760.9, "taker_buy_quote": 107827.34638 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1345, "high": 0.135, "low": 0.1336, "close": 0.1346, "volume": 3523071.8, "close_time": 1770191999999, "quote_volume": 473237.8465, "trades": 1869, "taker_buy_base": 1834819.1, "taker_buy_quote": 246454.28255 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1342, "close": 0.1351, "volume": 2729766.2, "close_time": 1770195599999, "quote_volume": 367841.48366, "trades": 1622, "taker_buy_base": 1589469.4, "taker_buy_quote": 214232.11235 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1344, "close": 0.135, "volume": 2291839.4, "close_time": 1770199199999, "quote_volume": 309030.43479, "trades": 1427, "taker_buy_base": 1198270.1, "taker_buy_quote": 161569.60251 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.135, "high": 0.1363, "low": 0.1349, "close": 0.1357, "volume": 2879752.1, "close_time": 1770202799999, "quote_volume": 390853.39284, "trades": 1531, "taker_buy_base": 1345769.9, "taker_buy_quote": 182608.78921 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1357, "high": 0.1365, "low": 0.134, "close": 0.1355, "volume": 8542624.8, "close_time": 1770206399999, "quote_volume": 1151850.60246, "trades": 3301, "taker_buy_base": 3289538.7, "taker_buy_quote": 444293.61423 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1355, "high": 0.1363, "low": 0.135, "close": 0.1359, "volume": 3253837.9, "close_time": 1770209999999, "quote_volume": 440966.45033, "trades": 1495, "taker_buy_base": 1520829.2, "taker_buy_quote": 206152.05933 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1359, "high": 0.1359, "low": 0.133, "close": 0.1331, "volume": 6898558.8, "close_time": 1770213599999, "quote_volume": 928339.41567, "trades": 2841, "taker_buy_base": 2607867.7, "taker_buy_quote": 351464.84749 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1331, "high": 0.1344, "low": 0.1313, "close": 0.1318, "volume": 10429205.4, "close_time": 1770217199999, "quote_volume": 1387828.37868, "trades": 6039, "taker_buy_base": 4254417.6, "taker_buy_quote": 566222.18043 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1317, "high": 0.134, "low": 0.1297, "close": 0.1311, "volume": 11830290.8, "close_time": 1770220799999, "quote_volume": 1558924.21816, "trades": 7341, "taker_buy_base": 6017268.9, "taker_buy_quote": 793364.63207 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1311, "high": 0.1324, "low": 0.129, "close": 0.1309, "volume": 17222211.3, "close_time": 1770224399999, "quote_volume": 2245527.50087, "trades": 8585, "taker_buy_base": 8020374.8, "taker_buy_quote": 1045899.16799 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1308, "high": 0.132, "low": 0.129, "close": 0.1311, "volume": 8883643.1, "close_time": 1770227999999, "quote_volume": 1157752.18039, "trades": 6231, "taker_buy_base": 4480851.0, "taker_buy_quote": 584409.06467 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1311, "high": 0.1333, "low": 0.1284, "close": 0.131, "volume": 12811947.0, "close_time": 1770231599999, "quote_volume": 1674374.61509, "trades": 8304, "taker_buy_base": 7157551.6, "taker_buy_quote": 935728.96507 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.131, "high": 0.1334, "low": 0.1298, "close": 0.133, "volume": 7577094.4, "close_time": 1770235199999, "quote_volume": 997577.16433, "trades": 4600, "taker_buy_base": 4598694.2, "taker_buy_quote": 605750.21829 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.133, "high": 0.133, "low": 0.1309, "close": 0.1312, "volume": 2813701.8, "close_time": 1770238799999, "quote_volume": 371048.96909, "trades": 2013, "taker_buy_base": 1601865.9, "taker_buy_quote": 211322.37296 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1272, "close": 0.1287, "volume": 4152430.5, "close_time": 1770242399999, "quote_volume": 535899.75317, "trades": 3271, "taker_buy_base": 2012830.7, "taker_buy_quote": 259941.05787 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1287, "high": 0.1309, "low": 0.1263, "close": 0.1274, "volume": 3525436.0, "close_time": 1770245999999, "quote_volume": 452157.468, "trades": 3202, "taker_buy_base": 1799413.4, "taker_buy_quote": 230952.14326 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1274, "high": 0.1299, "low": 0.127, "close": 0.1283, "volume": 8313758.8, "close_time": 1770249599999, "quote_volume": 1070623.35171, "trades": 4355, "taker_buy_base": 4228959.2, "taker_buy_quote": 544551.56332 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1284, "high": 0.1294, "low": 0.1279, "close": 0.128, "volume": 3568646.2, "close_time": 1770253199999, "quote_volume": 458484.42676, "trades": 1690, "taker_buy_base": 1533077.6, "taker_buy_quote": 196986.88414 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.128, "high": 0.1298, "low": 0.1267, "close": 0.1278, "volume": 7459838.1, "close_time": 1770256799999, "quote_volume": 956963.86797, "trades": 4171, "taker_buy_base": 3418240.6, "taker_buy_quote": 438602.74592 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1277, "high": 0.1286, "low": 0.1259, "close": 0.1262, "volume": 9372271.9, "close_time": 1770260399999, "quote_volume": 1192740.67965, "trades": 4396, "taker_buy_base": 5161752.9, "taker_buy_quote": 657281.73161 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1262, "high": 0.1272, "low": 0.1252, "close": 0.1253, "volume": 6110205.0, "close_time": 1770263999999, "quote_volume": 770988.50942, "trades": 3713, "taker_buy_base": 2883048.6, "taker_buy_quote": 363962.52223 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1253, "high": 0.1262, "low": 0.1245, "close": 0.1249, "volume": 5457727.9, "close_time": 1770267599999, "quote_volume": 683136.29339, "trades": 3704, "taker_buy_base": 3215737.3, "taker_buy_quote": 402545.87932 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1249, "high": 0.1269, "low": 0.1236, "close": 0.1256, "volume": 10510450.0, "close_time": 1770271199999, "quote_volume": 1315728.96179, "trades": 4536, "taker_buy_base": 4926299.9, "taker_buy_quote": 616848.62255 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1256, "high": 0.1258, "low": 0.1242, "close": 0.1247, "volume": 7223564.4, "close_time": 1770274799999, "quote_volume": 902042.45974, "trades": 3509, "taker_buy_base": 3395808.8, "taker_buy_quote": 424130.18983 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1246, "high": 0.1265, "low": 0.1245, "close": 0.1247, "volume": 6541501.5, "close_time": 1770278399999, "quote_volume": 821262.2677, "trades": 3675, "taker_buy_base": 3358191.9, "taker_buy_quote": 421740.07045 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1248, "high": 0.1267, "low": 0.1248, "close": 0.1263, "volume": 4955293.3, "close_time": 1770281999999, "quote_volume": 623550.64895, "trades": 2385, "taker_buy_base": 2915473.7, "taker_buy_quote": 366975.14238 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1264, "high": 0.128, "low": 0.1263, "close": 0.1267, "volume": 4736820.8, "close_time": 1770285599999, "quote_volume": 602019.60994, "trades": 2700, "taker_buy_base": 2795893.3, "taker_buy_quote": 355312.01904 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1267, "high": 0.1274, "low": 0.1237, "close": 0.1243, "volume": 5767254.2, "close_time": 1770289199999, "quote_volume": 724199.01606, "trades": 2912, "taker_buy_base": 2090943.8, "taker_buy_quote": 262722.55024 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1242, "high": 0.1248, "low": 0.1212, "close": 0.1232, "volume": 11331720.0, "close_time": 1770292799999, "quote_volume": 1391074.62773, "trades": 5928, "taker_buy_base": 4999756.3, "taker_buy_quote": 614522.81387 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1232, "high": 0.1239, "low": 0.1216, "close": 0.1229, "volume": 10338034.0, "close_time": 1770296399999, "quote_volume": 1269701.6344, "trades": 6156, "taker_buy_base": 4840011.7, "taker_buy_quote": 594744.90716 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1229, "high": 0.1241, "low": 0.122, "close": 0.1222, "volume": 5857221.4, "close_time": 1770299999999, "quote_volume": 720316.80117, "trades": 3628, "taker_buy_base": 3086714.7, "taker_buy_quote": 379692.33135 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1222, "high": 0.1251, "low": 0.1221, "close": 0.1222, "volume": 12975433.6, "close_time": 1770303599999, "quote_volume": 1602304.12345, "trades": 7515, "taker_buy_base": 7050881.3, "taker_buy_quote": 870564.18453 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1135, "close": 0.1161, "volume": 45334377.1, "close_time": 1770307199999, "quote_volume": 5306426.28284, "trades": 20603, "taker_buy_base": 21785369.4, "taker_buy_quote": 2548730.60682 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1162, "high": 0.1187, "low": 0.1152, "close": 0.1167, "volume": 16981010.5, "close_time": 1770310799999, "quote_volume": 1982692.28807, "trades": 10688, "taker_buy_base": 9186639.0, "taker_buy_quote": 1072640.31784 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1167, "high": 0.1175, "low": 0.1123, "close": 0.1135, "volume": 17512453.5, "close_time": 1770314399999, "quote_volume": 2002580.5769, "trades": 10420, "taker_buy_base": 8158566.6, "taker_buy_quote": 933197.96033 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1135, "high": 0.1148, "low": 0.1119, "close": 0.1144, "volume": 10960034.8, "close_time": 1770317999999, "quote_volume": 1239723.9186, "trades": 6906, "taker_buy_base": 5762984.9, "taker_buy_quote": 652015.77083 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1121, "close": 0.1125, "volume": 6660497.1, "close_time": 1770321599999, "quote_volume": 753689.41103, "trades": 4062, "taker_buy_base": 3362546.7, "taker_buy_quote": 380544.91847 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1125, "high": 0.1136, "low": 0.1061, "close": 0.1088, "volume": 35532542.0, "close_time": 1770325199999, "quote_volume": 3869948.15347, "trades": 15752, "taker_buy_base": 17129261.6, "taker_buy_quote": 1865976.90325 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1088, "high": 0.1118, "low": 0.1076, "close": 0.1084, "volume": 16048940.7, "close_time": 1770328799999, "quote_volume": 1758975.57231, "trades": 8411, "taker_buy_base": 7521278.0, "taker_buy_quote": 824359.89401 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1085, "high": 0.1111, "low": 0.1068, "close": 0.109, "volume": 12194917.5, "close_time": 1770332399999, "quote_volume": 1324319.73876, "trades": 6370, "taker_buy_base": 6250687.6, "taker_buy_quote": 678856.3915 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1089, "high": 0.1115, "low": 0.1072, "close": 0.1077, "volume": 17737319.8, "close_time": 1770335999999, "quote_volume": 1938557.78992, "trades": 6893, "taker_buy_base": 8230320.4, "taker_buy_quote": 900930.69874 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1078, "high": 0.1084, "low": 0.0944, "close": 0.1061, "volume": 108922891.4, "close_time": 1770339599999, "quote_volume": 10992527.37144, "trades": 46922, "taker_buy_base": 51951551.7, "taker_buy_quote": 5244321.54256 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1061, "high": 0.1107, "low": 0.1055, "close": 0.1105, "volume": 16485344.6, "close_time": 1770343199999, "quote_volume": 1785142.55067, "trades": 8727, "taker_buy_base": 8783092.9, "taker_buy_quote": 951663.04542 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1072, "close": 0.1077, "volume": 10058205.6, "close_time": 1770346799999, "quote_volume": 1092796.4801, "trades": 4782, "taker_buy_base": 4969950.5, "taker_buy_quote": 540115.2939 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1064, "close": 0.1077, "volume": 6975065.7, "close_time": 1770350399999, "quote_volume": 748596.25799, "trades": 3346, "taker_buy_base": 3297333.7, "taker_buy_quote": 354094.65637 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1077, "high": 0.1095, "low": 0.1071, "close": 0.1088, "volume": 4540213.4, "close_time": 1770353999999, "quote_volume": 491494.34225, "trades": 2392, "taker_buy_base": 2643300.3, "taker_buy_quote": 286072.81964 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1088, "high": 0.1116, "low": 0.1086, "close": 0.1111, "volume": 7040531.9, "close_time": 1770357599999, "quote_volume": 775081.63744, "trades": 3844, "taker_buy_base": 3695444.1, "taker_buy_quote": 407030.01897 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1112, "high": 0.1118, "low": 0.1085, "close": 0.1087, "volume": 8289934.6, "close_time": 1770361199999, "quote_volume": 914598.86022, "trades": 3705, "taker_buy_base": 4120228.1, "taker_buy_quote": 455740.86115 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1073, "close": 0.1077, "volume": 5429705.2, "close_time": 1770364799999, "quote_volume": 586544.63184, "trades": 2681, "taker_buy_base": 2685224.1, "taker_buy_quote": 290044.02543 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1068, "close": 0.1077, "volume": 7745045.5, "close_time": 1770368399999, "quote_volume": 834075.95017, "trades": 4042, "taker_buy_base": 3909640.9, "taker_buy_quote": 421145.16908 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1077, "high": 0.1115, "low": 0.1075, "close": 0.111, "volume": 9287223.9, "close_time": 1770371999999, "quote_volume": 1010306.77721, "trades": 3857, "taker_buy_base": 5479664.8, "taker_buy_quote": 595944.93045 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1111, "high": 0.1122, "low": 0.1105, "close": 0.112, "volume": 5045085.8, "close_time": 1770375599999, "quote_volume": 561848.07327, "trades": 2623, "taker_buy_base": 2821999.0, "taker_buy_quote": 314403.07199 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1119, "high": 0.1123, "low": 0.1114, "close": 0.1118, "volume": 4073053.3, "close_time": 1770379199999, "quote_volume": 455761.6794, "trades": 2076, "taker_buy_base": 2148807.3, "taker_buy_quote": 240531.00407 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1108, "close": 0.1116, "volume": 3671824.5, "close_time": 1770382799999, "quote_volume": 408963.48883, "trades": 1644, "taker_buy_base": 1738255.3, "taker_buy_quote": 193661.03881 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1117, "high": 0.1131, "low": 0.1115, "close": 0.1118, "volume": 6200442.0, "close_time": 1770386399999, "quote_volume": 695519.30942, "trades": 3112, "taker_buy_base": 3519313.0, "taker_buy_quote": 394777.52586 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1118, "high": 0.115, "low": 0.1109, "close": 0.1143, "volume": 12067565.2, "close_time": 1770389999999, "quote_volume": 1365287.64482, "trades": 5674, "taker_buy_base": 5961754.6, "taker_buy_quote": 674829.00674 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1143, "high": 0.1161, "low": 0.1132, "close": 0.1158, "volume": 8765529.4, "close_time": 1770393599999, "quote_volume": 1004504.864, "trades": 5168, "taker_buy_base": 4314198.0, "taker_buy_quote": 494551.59309 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1158, "high": 0.1201, "low": 0.1152, "close": 0.1192, "volume": 9454398.2, "close_time": 1770397199999, "quote_volume": 1117333.71349, "trades": 5338, "taker_buy_base": 4999525.7, "taker_buy_quote": 590946.59962 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1192, "high": 0.1221, "low": 0.1187, "close": 0.1208, "volume": 11638007.0, "close_time": 1770400799999, "quote_volume": 1403196.5496, "trades": 5888, "taker_buy_base": 6277973.8, "taker_buy_quote": 757026.15621 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1176, "close": 0.1187, "volume": 7989848.3, "close_time": 1770404399999, "quote_volume": 949382.45285, "trades": 4743, "taker_buy_base": 3729325.4, "taker_buy_quote": 443112.35684 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1188, "high": 0.1197, "low": 0.118, "close": 0.1194, "volume": 5614975.5, "close_time": 1770407999999, "quote_volume": 667465.60209, "trades": 2633, "taker_buy_base": 3368727.1, "taker_buy_quote": 400546.52394 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1193, "high": 0.1202, "low": 0.1178, "close": 0.1186, "volume": 5705573.4, "close_time": 1770411599999, "quote_volume": 679145.759, "trades": 2569, "taker_buy_base": 3209799.3, "taker_buy_quote": 382318.51174 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1187, "high": 0.1197, "low": 0.1179, "close": 0.1197, "volume": 2208317.0, "close_time": 1770415199999, "quote_volume": 262691.42968, "trades": 1225, "taker_buy_base": 1008821.6, "taker_buy_quote": 120093.08763 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1197, "high": 0.1215, "low": 0.1194, "close": 0.121, "volume": 4974626.7, "close_time": 1770418799999, "quote_volume": 598633.07803, "trades": 2224, "taker_buy_base": 3307393.2, "taker_buy_quote": 397959.12729 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.121, "high": 0.1216, "low": 0.1195, "close": 0.1203, "volume": 2647024.7, "close_time": 1770422399999, "quote_volume": 318686.95342, "trades": 1592, "taker_buy_base": 1312193.2, "taker_buy_quote": 158037.37041 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1187, "close": 0.1194, "volume": 4113232.7, "close_time": 1770425999999, "quote_volume": 490846.38338, "trades": 1915, "taker_buy_base": 1701918.0, "taker_buy_quote": 203108.60523 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1194, "high": 0.1207, "low": 0.1186, "close": 0.1201, "volume": 3502997.9, "close_time": 1770429599999, "quote_volume": 418655.89738, "trades": 1624, "taker_buy_base": 1840737.6, "taker_buy_quote": 220051.1257 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.12, "high": 0.1201, "low": 0.1192, "close": 0.1199, "volume": 2545010.5, "close_time": 1770433199999, "quote_volume": 304632.88744, "trades": 1093, "taker_buy_base": 1225312.8, "taker_buy_quote": 146675.77952 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1199, "high": 0.1212, "low": 0.1199, "close": 0.1209, "volume": 2878304.4, "close_time": 1770436799999, "quote_volume": 347336.3367, "trades": 1619, "taker_buy_base": 1524256.5, "taker_buy_quote": 183959.68213 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1209, "high": 0.1221, "low": 0.12, "close": 0.1205, "volume": 3951203.0, "close_time": 1770440399999, "quote_volume": 478848.93815, "trades": 2276, "taker_buy_base": 2280099.0, "taker_buy_quote": 276466.17704 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1196, "close": 0.1199, "volume": 4426013.7, "close_time": 1770443999999, "quote_volume": 532592.22081, "trades": 1525, "taker_buy_base": 1781098.6, "taker_buy_quote": 214299.38682 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1174, "close": 0.1176, "volume": 5131058.9, "close_time": 1770447599999, "quote_volume": 611584.67635, "trades": 2231, "taker_buy_base": 1842482.2, "taker_buy_quote": 219763.29186 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1176, "high": 0.1181, "low": 0.115, "close": 0.1162, "volume": 8303218.6, "close_time": 1770451199999, "quote_volume": 967571.50753, "trades": 5353, "taker_buy_base": 3269351.4, "taker_buy_quote": 381423.42573 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1158, "close": 0.1164, "volume": 3573824.3, "close_time": 1770454799999, "quote_volume": 415390.18762, "trades": 2170, "taker_buy_base": 1940446.7, "taker_buy_quote": 225630.64165 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1165, "high": 0.117, "low": 0.116, "close": 0.1163, "volume": 2246950.5, "close_time": 1770458399999, "quote_volume": 261703.22921, "trades": 1161, "taker_buy_base": 1019831.6, "taker_buy_quote": 118811.39559 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1157, "close": 0.1165, "volume": 1626950.3, "close_time": 1770461999999, "quote_volume": 188992.68251, "trades": 1052, "taker_buy_base": 646604.0, "taker_buy_quote": 75112.43643 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1163, "close": 0.117, "volume": 1765310.3, "close_time": 1770465599999, "quote_volume": 205933.05189, "trades": 1164, "taker_buy_base": 1020374.8, "taker_buy_quote": 119087.31516 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1169, "high": 0.1213, "low": 0.1168, "close": 0.1202, "volume": 7782105.3, "close_time": 1770469199999, "quote_volume": 930244.89624, "trades": 4820, "taker_buy_base": 4040941.4, "taker_buy_quote": 482692.55232 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1187, "close": 0.1193, "volume": 2489914.5, "close_time": 1770472799999, "quote_volume": 297282.96769, "trades": 1419, "taker_buy_base": 1421917.2, "taker_buy_quote": 169761.32386 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1194, "high": 0.1195, "low": 0.1175, "close": 0.1177, "volume": 3664918.2, "close_time": 1770476399999, "quote_volume": 433946.84983, "trades": 1733, "taker_buy_base": 1524421.0, "taker_buy_quote": 180663.69357 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1178, "high": 0.12, "low": 0.1175, "close": 0.12, "volume": 4726071.2, "close_time": 1770479999999, "quote_volume": 562552.1822, "trades": 2256, "taker_buy_base": 2503193.8, "taker_buy_quote": 298016.02644 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.12, "high": 0.126, "low": 0.1195, "close": 0.1202, "volume": 56118576.3, "close_time": 1770483599999, "quote_volume": 6828958.99313, "trades": 25849, "taker_buy_base": 27643031.4, "taker_buy_quote": 3364650.26753 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1196, "close": 0.1201, "volume": 2926945.5, "close_time": 1770487199999, "quote_volume": 351505.14138, "trades": 1674, "taker_buy_base": 1500115.5, "taker_buy_quote": 180183.89479 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1201, "high": 0.1221, "low": 0.1199, "close": 0.1214, "volume": 2520908.9, "close_time": 1770490799999, "quote_volume": 305384.46489, "trades": 1507, "taker_buy_base": 1336349.3, "taker_buy_quote": 161821.74299 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1205, "close": 0.1206, "volume": 1479719.0, "close_time": 1770494399999, "quote_volume": 179008.28275, "trades": 948, "taker_buy_base": 783973.2, "taker_buy_quote": 94832.18005 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1203, "close": 0.121, "volume": 1759107.5, "close_time": 1770497999999, "quote_volume": 212412.37498, "trades": 1049, "taker_buy_base": 831119.0, "taker_buy_quote": 100407.56716 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.121, "high": 0.1213, "low": 0.1205, "close": 0.1207, "volume": 1790791.8, "close_time": 1770501599999, "quote_volume": 216519.37139, "trades": 941, "taker_buy_base": 917412.3, "taker_buy_quote": 110969.30357 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1201, "close": 0.1202, "volume": 1378177.6, "close_time": 1770505199999, "quote_volume": 166140.67867, "trades": 811, "taker_buy_base": 666760.1, "taker_buy_quote": 80347.2525 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1194, "close": 0.12, "volume": 1636560.0, "close_time": 1770508799999, "quote_volume": 196144.26799, "trades": 1052, "taker_buy_base": 833833.2, "taker_buy_quote": 99941.25856 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.12, "high": 0.1201, "low": 0.1195, "close": 0.12, "volume": 1935670.4, "close_time": 1770512399999, "quote_volume": 232020.42234, "trades": 1029, "taker_buy_base": 858337.8, "taker_buy_quote": 102898.29928 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.12, "high": 0.1204, "low": 0.1196, "close": 0.1198, "volume": 787579.1, "close_time": 1770515999999, "quote_volume": 94507.05445, "trades": 632, "taker_buy_base": 409781.3, "taker_buy_quote": 49172.48566 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1188, "close": 0.1191, "volume": 816795.1, "close_time": 1770519599999, "quote_volume": 97575.04961, "trades": 754, "taker_buy_base": 399980.1, "taker_buy_quote": 47811.98552 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1184, "close": 0.1187, "volume": 1608778.1, "close_time": 1770523199999, "quote_volume": 191302.32535, "trades": 873, "taker_buy_base": 662238.6, "taker_buy_quote": 78742.94691 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1183, "close": 0.119, "volume": 1422432.5, "close_time": 1770526799999, "quote_volume": 168776.81319, "trades": 747, "taker_buy_base": 665059.9, "taker_buy_quote": 78951.05447 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1182, "close": 0.1183, "volume": 1265803.9, "close_time": 1770530399999, "quote_volume": 150247.72929, "trades": 724, "taker_buy_base": 554018.1, "taker_buy_quote": 65714.62489 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1178, "close": 0.1179, "volume": 1660747.2, "close_time": 1770533999999, "quote_volume": 196152.34548, "trades": 941, "taker_buy_base": 705922.3, "taker_buy_quote": 83399.06377 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.118, "high": 0.1182, "low": 0.1173, "close": 0.1181, "volume": 1532377.8, "close_time": 1770537599999, "quote_volume": 180466.57725, "trades": 972, "taker_buy_base": 585545.0, "taker_buy_quote": 68963.03684 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1181, "high": 0.1199, "low": 0.1178, "close": 0.1195, "volume": 2702574.0, "close_time": 1770541199999, "quote_volume": 321621.21011, "trades": 1874, "taker_buy_base": 1747783.6, "taker_buy_quote": 207989.90165 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1181, "close": 0.1182, "volume": 1800772.6, "close_time": 1770544799999, "quote_volume": 214085.11126, "trades": 1233, "taker_buy_base": 890384.8, "taker_buy_quote": 105870.11591 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1173, "close": 0.1179, "volume": 2146516.1, "close_time": 1770548399999, "quote_volume": 253558.69516, "trades": 1395, "taker_buy_base": 842881.2, "taker_buy_quote": 99521.08783 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1179, "high": 0.12, "low": 0.1179, "close": 0.1196, "volume": 3714256.2, "close_time": 1770551999999, "quote_volume": 443180.24246, "trades": 1841, "taker_buy_base": 2154909.7, "taker_buy_quote": 257091.14739 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1188, "close": 0.1194, "volume": 2343467.7, "close_time": 1770555599999, "quote_volume": 279444.19374, "trades": 1464, "taker_buy_base": 1251659.0, "taker_buy_quote": 149252.7758 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1186, "close": 0.1192, "volume": 3946317.1, "close_time": 1770559199999, "quote_volume": 469898.34755, "trades": 1881, "taker_buy_base": 1849541.3, "taker_buy_quote": 220283.52859 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1186, "close": 0.1191, "volume": 1745081.8, "close_time": 1770562799999, "quote_volume": 207809.02739, "trades": 1046, "taker_buy_base": 918296.7, "taker_buy_quote": 109369.85175 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1174, "close": 0.1178, "volume": 2941051.7, "close_time": 1770566399999, "quote_volume": 348204.9149, "trades": 1429, "taker_buy_base": 1374630.8, "taker_buy_quote": 162699.62356 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1178, "high": 0.118, "low": 0.1148, "close": 0.1153, "volume": 4657800.3, "close_time": 1770569999999, "quote_volume": 541947.50119, "trades": 2539, "taker_buy_base": 1963224.9, "taker_buy_quote": 229018.07173 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1153, "high": 0.1165, "low": 0.1153, "close": 0.1164, "volume": 2768620.5, "close_time": 1770573599999, "quote_volume": 321341.26024, "trades": 1957, "taker_buy_base": 1221193.1, "taker_buy_quote": 141806.91796 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1164, "high": 0.118, "low": 0.1164, "close": 0.1173, "volume": 3224988.2, "close_time": 1770577199999, "quote_volume": 377952.5691, "trades": 1543, "taker_buy_base": 1716909.3, "taker_buy_quote": 201211.82934 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1174, "high": 0.1178, "low": 0.117, "close": 0.1178, "volume": 2760884.1, "close_time": 1770580799999, "quote_volume": 324130.49708, "trades": 1238, "taker_buy_base": 1870567.9, "taker_buy_quote": 219636.54655 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1163, "close": 0.1164, "volume": 1453369.0, "close_time": 1770584399999, "quote_volume": 169949.04324, "trades": 985, "taker_buy_base": 593509.4, "taker_buy_quote": 69392.58679 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1163, "high": 0.1169, "low": 0.1155, "close": 0.116, "volume": 2620485.0, "close_time": 1770587999999, "quote_volume": 304364.618, "trades": 1180, "taker_buy_base": 1536655.9, "taker_buy_quote": 178591.31174 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.116, "high": 0.1168, "low": 0.1159, "close": 0.1167, "volume": 2113897.8, "close_time": 1770591599999, "quote_volume": 245849.95153, "trades": 991, "taker_buy_base": 1298394.1, "taker_buy_quote": 151025.43655 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1168, "high": 0.1193, "low": 0.1153, "close": 0.1165, "volume": 5361242.7, "close_time": 1770595199999, "quote_volume": 627328.6788, "trades": 3563, "taker_buy_base": 2828962.4, "taker_buy_quote": 331600.92577 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1155, "close": 0.1163, "volume": 2094741.0, "close_time": 1770598799999, "quote_volume": 243616.80612, "trades": 1243, "taker_buy_base": 1243803.4, "taker_buy_quote": 144685.4311 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1163, "high": 0.1175, "low": 0.1155, "close": 0.1163, "volume": 3391772.1, "close_time": 1770602399999, "quote_volume": 394646.59292, "trades": 2216, "taker_buy_base": 1740999.4, "taker_buy_quote": 202568.36722 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1163, "high": 0.1173, "low": 0.1158, "close": 0.1167, "volume": 1295841.5, "close_time": 1770605999999, "quote_volume": 151157.07164, "trades": 1018, "taker_buy_base": 867930.5, "taker_buy_quote": 101275.58293 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1166, "high": 0.118, "low": 0.1165, "close": 0.1177, "volume": 2074455.1, "close_time": 1770609599999, "quote_volume": 243138.94824, "trades": 1417, "taker_buy_base": 1030640.3, "taker_buy_quote": 120838.07318 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1167, "close": 0.1168, "volume": 1147062.5, "close_time": 1770613199999, "quote_volume": 134338.00121, "trades": 739, "taker_buy_base": 607734.2, "taker_buy_quote": 71171.82928 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1167, "high": 0.1169, "low": 0.1162, "close": 0.1164, "volume": 2153063.5, "close_time": 1770616799999, "quote_volume": 250879.74522, "trades": 892, "taker_buy_base": 1187584.3, "taker_buy_quote": 138393.03311 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1149, "close": 0.1154, "volume": 1935789.8, "close_time": 1770620399999, "quote_volume": 223360.39997, "trades": 1011, "taker_buy_base": 875936.2, "taker_buy_quote": 101080.82277 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1139, "close": 0.1141, "volume": 3771848.4, "close_time": 1770623999999, "quote_volume": 431838.53511, "trades": 1627, "taker_buy_base": 1129219.8, "taker_buy_quote": 129395.78765 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1121, "close": 0.1125, "volume": 3717543.6, "close_time": 1770627599999, "quote_volume": 421093.07121, "trades": 2226, "taker_buy_base": 1456978.4, "taker_buy_quote": 164957.84265 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1111, "close": 0.1112, "volume": 3112693.3, "close_time": 1770631199999, "quote_volume": 347643.3552, "trades": 1569, "taker_buy_base": 1388582.1, "taker_buy_quote": 155059.28994 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1094, "close": 0.1097, "volume": 6468447.2, "close_time": 1770634799999, "quote_volume": 712292.77641, "trades": 2494, "taker_buy_base": 2690065.5, "taker_buy_quote": 296074.16674 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1098, "high": 0.1108, "low": 0.1098, "close": 0.1103, "volume": 3189148.7, "close_time": 1770638399999, "quote_volume": 352052.00507, "trades": 1455, "taker_buy_base": 1865848.1, "taker_buy_quote": 205975.25705 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1103, "high": 0.111, "low": 0.1102, "close": 0.1107, "volume": 2612045.2, "close_time": 1770641999999, "quote_volume": 289181.93582, "trades": 1042, "taker_buy_base": 1468494.9, "taker_buy_quote": 162583.15363 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1108, "high": 0.111, "low": 0.109, "close": 0.109, "volume": 4005597.0, "close_time": 1770645599999, "quote_volume": 440018.35819, "trades": 1772, "taker_buy_base": 1894400.8, "taker_buy_quote": 208210.55413 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1091, "high": 0.1105, "low": 0.1081, "close": 0.1102, "volume": 7990540.3, "close_time": 1770649199999, "quote_volume": 872634.12897, "trades": 3255, "taker_buy_base": 4504711.0, "taker_buy_quote": 492151.71403 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1103, "high": 0.1113, "low": 0.1091, "close": 0.1111, "volume": 5592890.5, "close_time": 1770652799999, "quote_volume": 616748.35033, "trades": 2503, "taker_buy_base": 2625762.7, "taker_buy_quote": 289903.89515 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.111, "high": 0.1142, "low": 0.1102, "close": 0.1131, "volume": 5642963.2, "close_time": 1770656399999, "quote_volume": 634090.09032, "trades": 2723, "taker_buy_base": 3433620.1, "taker_buy_quote": 385719.28352 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1132, "high": 0.1156, "low": 0.1123, "close": 0.1149, "volume": 7058627.1, "close_time": 1770659999999, "quote_volume": 806640.73618, "trades": 3217, "taker_buy_base": 3764508.3, "taker_buy_quote": 430512.4762 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1149, "high": 0.1151, "low": 0.113, "close": 0.1137, "volume": 5726757.5, "close_time": 1770663599999, "quote_volume": 651870.34681, "trades": 2442, "taker_buy_base": 2475897.3, "taker_buy_quote": 281920.14894 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1137, "high": 0.1141, "low": 0.113, "close": 0.1139, "volume": 4380438.7, "close_time": 1770667199999, "quote_volume": 497781.94272, "trades": 1891, "taker_buy_base": 2061073.5, "taker_buy_quote": 234351.46702 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1127, "close": 0.1128, "volume": 7888584.0, "close_time": 1770670799999, "quote_volume": 893828.73535, "trades": 2976, "taker_buy_base": 2897566.7, "taker_buy_quote": 328394.07113 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1129, "high": 0.1133, "low": 0.1114, "close": 0.1129, "volume": 5039679.7, "close_time": 1770674399999, "quote_volume": 565955.82154, "trades": 2001, "taker_buy_base": 2634646.9, "taker_buy_quote": 295915.40429 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1129, "high": 0.1138, "low": 0.1127, "close": 0.1134, "volume": 1516063.8, "close_time": 1770677999999, "quote_volume": 171949.91781, "trades": 930, "taker_buy_base": 789740.6, "taker_buy_quote": 89566.82134 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1134, "high": 0.1137, "low": 0.113, "close": 0.1132, "volume": 1607378.4, "close_time": 1770681599999, "quote_volume": 182194.29665, "trades": 887, "taker_buy_base": 664361.4, "taker_buy_quote": 75294.65113 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1125, "close": 0.113, "volume": 1700501.6, "close_time": 1770685199999, "quote_volume": 192148.9817, "trades": 848, "taker_buy_base": 704658.2, "taker_buy_quote": 79624.40731 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.113, "high": 0.1133, "low": 0.1126, "close": 0.1129, "volume": 1715137.9, "close_time": 1770688799999, "quote_volume": 193786.86272, "trades": 1355, "taker_buy_base": 827595.4, "taker_buy_quote": 93508.22518 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.113, "high": 0.113, "low": 0.1119, "close": 0.1123, "volume": 1744344.0, "close_time": 1770692399999, "quote_volume": 195866.01171, "trades": 1373, "taker_buy_base": 732687.6, "taker_buy_quote": 82268.6869 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1097, "close": 0.1103, "volume": 5335316.2, "close_time": 1770695999999, "quote_volume": 591398.95515, "trades": 2738, "taker_buy_base": 1870689.4, "taker_buy_quote": 207440.46582 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1102, "high": 0.1114, "low": 0.11, "close": 0.1113, "volume": 1874330.4, "close_time": 1770699599999, "quote_volume": 207041.06285, "trades": 1013, "taker_buy_base": 909889.1, "taker_buy_quote": 100563.08967 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1098, "close": 0.1101, "volume": 2617667.0, "close_time": 1770703199999, "quote_volume": 289194.91688, "trades": 1166, "taker_buy_base": 1396932.4, "taker_buy_quote": 154203.11621 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1101, "high": 0.1103, "low": 0.108, "close": 0.1085, "volume": 8183719.3, "close_time": 1770706799999, "quote_volume": 893271.75858, "trades": 3299, "taker_buy_base": 3186617.4, "taker_buy_quote": 347877.96848 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1085, "high": 0.1098, "low": 0.1085, "close": 0.1094, "volume": 3197198.1, "close_time": 1770710399999, "quote_volume": 349444.63745, "trades": 1585, "taker_buy_base": 1180499.7, "taker_buy_quote": 129038.27846 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1087, "close": 0.1093, "volume": 2947444.0, "close_time": 1770713999999, "quote_volume": 321988.42113, "trades": 1332, "taker_buy_base": 1557612.0, "taker_buy_quote": 170185.57868 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1093, "high": 0.1101, "low": 0.1093, "close": 0.1097, "volume": 2058379.4, "close_time": 1770717599999, "quote_volume": 225895.56422, "trades": 1372, "taker_buy_base": 1020643.7, "taker_buy_quote": 112004.54553 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1098, "high": 0.11, "low": 0.109, "close": 0.1092, "volume": 3939585.6, "close_time": 1770721199999, "quote_volume": 431228.90475, "trades": 3336, "taker_buy_base": 2069923.1, "taker_buy_quote": 226669.05045 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1085, "close": 0.1087, "volume": 3142381.1, "close_time": 1770724799999, "quote_volume": 342395.06934, "trades": 1560, "taker_buy_base": 1408919.6, "taker_buy_quote": 153632.9529 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1085, "close": 0.1088, "volume": 1741606.7, "close_time": 1770728399999, "quote_volume": 189659.06341, "trades": 1176, "taker_buy_base": 948877.9, "taker_buy_quote": 103339.65718 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1086, "close": 0.1097, "volume": 2674370.4, "close_time": 1770731999999, "quote_volume": 292127.3991, "trades": 1781, "taker_buy_base": 1472168.9, "taker_buy_quote": 160919.94275 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1098, "high": 0.1113, "low": 0.1094, "close": 0.1102, "volume": 5554088.0, "close_time": 1770735599999, "quote_volume": 612611.99805, "trades": 3100, "taker_buy_base": 2833470.1, "taker_buy_quote": 312718.19677 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1101, "high": 0.1122, "low": 0.1096, "close": 0.1114, "volume": 6523978.4, "close_time": 1770739199999, "quote_volume": 725153.38969, "trades": 4020, "taker_buy_base": 3327352.1, "taker_buy_quote": 369593.7468 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1099, "close": 0.1103, "volume": 3300218.6, "close_time": 1770742799999, "quote_volume": 365767.2673, "trades": 2174, "taker_buy_base": 1651608.6, "taker_buy_quote": 183106.07401 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1104, "high": 0.111, "low": 0.1099, "close": 0.1108, "volume": 2473722.4, "close_time": 1770746399999, "quote_volume": 273408.6047, "trades": 1624, "taker_buy_base": 1291805.4, "taker_buy_quote": 142802.1084 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1108, "high": 0.111, "low": 0.1085, "close": 0.1092, "volume": 2995016.1, "close_time": 1770749999999, "quote_volume": 328298.67886, "trades": 1920, "taker_buy_base": 1472241.1, "taker_buy_quote": 161337.53094 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1091, "high": 0.1099, "low": 0.1084, "close": 0.1096, "volume": 1631539.1, "close_time": 1770753599999, "quote_volume": 178139.93662, "trades": 1111, "taker_buy_base": 888761.8, "taker_buy_quote": 97036.93144 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1095, "high": 0.1099, "low": 0.109, "close": 0.1095, "volume": 2169291.4, "close_time": 1770757199999, "quote_volume": 237395.00405, "trades": 1107, "taker_buy_base": 1027491.2, "taker_buy_quote": 112463.57634 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1087, "close": 0.1092, "volume": 1415720.9, "close_time": 1770760799999, "quote_volume": 154709.78779, "trades": 856, "taker_buy_base": 630173.1, "taker_buy_quote": 68860.25302 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1093, "high": 0.1103, "low": 0.109, "close": 0.1098, "volume": 1602115.0, "close_time": 1770764399999, "quote_volume": 175806.30605, "trades": 803, "taker_buy_base": 773415.6, "taker_buy_quote": 84809.7632 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1095, "close": 0.11, "volume": 2052396.8, "close_time": 1770767999999, "quote_volume": 225489.99845, "trades": 778, "taker_buy_base": 989421.5, "taker_buy_quote": 108678.51698 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.11, "high": 0.1106, "low": 0.1099, "close": 0.1104, "volume": 3000005.0, "close_time": 1770771599999, "quote_volume": 331003.9229, "trades": 798, "taker_buy_base": 1726736.6, "taker_buy_quote": 190499.80185 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1103, "high": 0.1113, "low": 0.1102, "close": 0.1111, "volume": 1682113.4, "close_time": 1770775199999, "quote_volume": 186231.12644, "trades": 818, "taker_buy_base": 719946.6, "taker_buy_quote": 79698.62632 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1106, "close": 0.1106, "volume": 2197246.8, "close_time": 1770778799999, "quote_volume": 244116.88177, "trades": 932, "taker_buy_base": 808131.9, "taker_buy_quote": 89831.44072 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1106, "high": 0.1112, "low": 0.1092, "close": 0.1104, "volume": 2923229.7, "close_time": 1770782399999, "quote_volume": 322223.35335, "trades": 1356, "taker_buy_base": 1383458.2, "taker_buy_quote": 152549.16562 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1085, "close": 0.1087, "volume": 4176813.3, "close_time": 1770785999999, "quote_volume": 457096.83838, "trades": 1629, "taker_buy_base": 1887848.2, "taker_buy_quote": 206699.18639 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1081, "close": 0.1084, "volume": 2278941.1, "close_time": 1770789599999, "quote_volume": 247792.11833, "trades": 1015, "taker_buy_base": 1158954.3, "taker_buy_quote": 125965.51384 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1068, "close": 0.1072, "volume": 6008902.4, "close_time": 1770793199999, "quote_volume": 645968.62075, "trades": 2319, "taker_buy_base": 2366300.2, "taker_buy_quote": 254164.42094 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1067, "close": 0.1072, "volume": 1954972.6, "close_time": 1770796799999, "quote_volume": 209504.48513, "trades": 1053, "taker_buy_base": 911726.2, "taker_buy_quote": 97653.60702 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1065, "close": 0.1069, "volume": 1949042.9, "close_time": 1770800399999, "quote_volume": 208232.10168, "trades": 1068, "taker_buy_base": 860398.8, "taker_buy_quote": 91950.72897 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1065, "close": 0.1067, "volume": 2413006.5, "close_time": 1770803999999, "quote_volume": 257594.64042, "trades": 944, "taker_buy_base": 1037009.2, "taker_buy_quote": 110722.66267 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1059, "close": 0.1065, "volume": 3721646.5, "close_time": 1770807599999, "quote_volume": 396097.11458, "trades": 1260, "taker_buy_base": 1517791.8, "taker_buy_quote": 161518.71859 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1065, "high": 0.1074, "low": 0.1064, "close": 0.1072, "volume": 2281661.7, "close_time": 1770811199999, "quote_volume": 243862.21717, "trades": 912, "taker_buy_base": 1101519.4, "taker_buy_quote": 117778.3088 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1068, "close": 0.1077, "volume": 2553987.8, "close_time": 1770814799999, "quote_volume": 274193.46065, "trades": 1136, "taker_buy_base": 1479783.8, "taker_buy_quote": 158841.71675 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1077, "high": 0.1091, "low": 0.1072, "close": 0.1091, "volume": 5900717.8, "close_time": 1770818399999, "quote_volume": 638407.63907, "trades": 2826, "taker_buy_base": 3362109.1, "taker_buy_quote": 363972.14668 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1092, "high": 0.1128, "low": 0.1067, "close": 0.1067, "volume": 17162474.1, "close_time": 1770821999999, "quote_volume": 1894330.01215, "trades": 7160, "taker_buy_base": 8665579.1, "taker_buy_quote": 956803.75247 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1068, "high": 0.1072, "low": 0.105, "close": 0.1069, "volume": 9230284.6, "close_time": 1770825599999, "quote_volume": 979773.91901, "trades": 5382, "taker_buy_base": 4845288.1, "taker_buy_quote": 514330.10107 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1069, "high": 0.1087, "low": 0.1061, "close": 0.1062, "volume": 8406693.6, "close_time": 1770829199999, "quote_volume": 901769.36726, "trades": 3668, "taker_buy_base": 3843448.6, "taker_buy_quote": 412681.80555 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1062, "high": 0.1082, "low": 0.1059, "close": 0.1073, "volume": 3268721.6, "close_time": 1770832799999, "quote_volume": 349595.49894, "trades": 2361, "taker_buy_base": 1626617.5, "taker_buy_quote": 174026.13866 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1072, "high": 0.1091, "low": 0.1064, "close": 0.1084, "volume": 3792928.6, "close_time": 1770836399999, "quote_volume": 410324.5306, "trades": 2115, "taker_buy_base": 1954422.4, "taker_buy_quote": 211510.25965 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1072, "close": 0.1077, "volume": 3944154.8, "close_time": 1770839999999, "quote_volume": 426421.01793, "trades": 1766, "taker_buy_base": 2024232.3, "taker_buy_quote": 218840.28052 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1071, "close": 0.1085, "volume": 3275807.3, "close_time": 1770843599999, "quote_volume": 353805.41798, "trades": 1697, "taker_buy_base": 1400296.0, "taker_buy_quote": 151153.4362 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1086, "high": 0.1105, "low": 0.1084, "close": 0.1098, "volume": 4125163.6, "close_time": 1770847199999, "quote_volume": 451911.78411, "trades": 2309, "taker_buy_base": 2619848.5, "taker_buy_quote": 287006.15544 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1087, "close": 0.109, "volume": 2914606.7, "close_time": 1770850799999, "quote_volume": 319823.82721, "trades": 1146, "taker_buy_base": 1215106.2, "taker_buy_quote": 133370.01521 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1076, "close": 0.1083, "volume": 4471729.6, "close_time": 1770854399999, "quote_volume": 483655.39769, "trades": 1481, "taker_buy_base": 1903277.7, "taker_buy_quote": 205878.59342 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1084, "high": 0.1098, "low": 0.1083, "close": 0.1093, "volume": 3372135.6, "close_time": 1770857999999, "quote_volume": 368106.3681, "trades": 1281, "taker_buy_base": 1614126.9, "taker_buy_quote": 176166.54213 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1093, "high": 0.1103, "low": 0.1092, "close": 0.1096, "volume": 2000270.0, "close_time": 1770861599999, "quote_volume": 219464.53286, "trades": 1020, "taker_buy_base": 1047376.6, "taker_buy_quote": 114886.98054 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1096, "high": 0.1105, "low": 0.1091, "close": 0.1098, "volume": 1517297.7, "close_time": 1770865199999, "quote_volume": 166428.49528, "trades": 900, "taker_buy_base": 712489.4, "taker_buy_quote": 78165.72266 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1096, "close": 0.1104, "volume": 1875990.6, "close_time": 1770868799999, "quote_volume": 206560.1667, "trades": 902, "taker_buy_base": 1014438.4, "taker_buy_quote": 111701.99143 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1103, "high": 0.1116, "low": 0.1102, "close": 0.111, "volume": 2521595.3, "close_time": 1770872399999, "quote_volume": 279314.62091, "trades": 1167, "taker_buy_base": 1359735.6, "taker_buy_quote": 150679.80779 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1102, "close": 0.1112, "volume": 2884731.8, "close_time": 1770875999999, "quote_volume": 319855.57249, "trades": 1175, "taker_buy_base": 1411662.9, "taker_buy_quote": 156625.51212 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1112, "high": 0.1124, "low": 0.111, "close": 0.1117, "volume": 2712597.8, "close_time": 1770879599999, "quote_volume": 303325.10391, "trades": 1321, "taker_buy_base": 1364025.6, "taker_buy_quote": 152518.04795 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1117, "high": 0.1124, "low": 0.111, "close": 0.1123, "volume": 1543561.1, "close_time": 1770883199999, "quote_volume": 172417.45053, "trades": 883, "taker_buy_base": 795390.3, "taker_buy_quote": 88952.84534 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1107, "close": 0.1113, "volume": 3164037.2, "close_time": 1770886799999, "quote_volume": 352763.15616, "trades": 1256, "taker_buy_base": 1694447.1, "taker_buy_quote": 188787.22501 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1112, "high": 0.1122, "low": 0.1109, "close": 0.1118, "volume": 2945673.9, "close_time": 1770890399999, "quote_volume": 328749.4585, "trades": 1442, "taker_buy_base": 1406958.7, "taker_buy_quote": 157089.13995 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1118, "high": 0.1129, "low": 0.1114, "close": 0.1127, "volume": 1813317.9, "close_time": 1770893999999, "quote_volume": 203114.45699, "trades": 976, "taker_buy_base": 900286.3, "taker_buy_quote": 100968.62467 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1127, "high": 0.1131, "low": 0.112, "close": 0.1122, "volume": 2401877.0, "close_time": 1770897599999, "quote_volume": 270173.98794, "trades": 1113, "taker_buy_base": 1034838.3, "taker_buy_quote": 116473.88743 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1103, "close": 0.1106, "volume": 2265477.5, "close_time": 1770901199999, "quote_volume": 251898.8739, "trades": 1152, "taker_buy_base": 1025479.3, "taker_buy_quote": 114026.88365 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1106, "high": 0.111, "low": 0.1094, "close": 0.1108, "volume": 3747772.2, "close_time": 1770904799999, "quote_volume": 412512.90842, "trades": 1725, "taker_buy_base": 1862273.2, "taker_buy_quote": 205029.7894 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1108, "high": 0.111, "low": 0.1096, "close": 0.1104, "volume": 3466516.1, "close_time": 1770908399999, "quote_volume": 382123.65237, "trades": 1838, "taker_buy_base": 1738106.1, "taker_buy_quote": 191570.02103 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1104, "high": 0.1122, "low": 0.1095, "close": 0.1103, "volume": 6037981.0, "close_time": 1770911999999, "quote_volume": 669103.58798, "trades": 3196, "taker_buy_base": 2560381.7, "taker_buy_quote": 283841.55123 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1104, "high": 0.1105, "low": 0.108, "close": 0.1087, "volume": 6258890.4, "close_time": 1770915599999, "quote_volume": 682341.34779, "trades": 4216, "taker_buy_base": 2473912.4, "taker_buy_quote": 269868.24151 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1081, "close": 0.1082, "volume": 3590023.5, "close_time": 1770919199999, "quote_volume": 390717.36253, "trades": 2308, "taker_buy_base": 1744854.9, "taker_buy_quote": 189972.50481 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1083, "high": 0.1095, "low": 0.1081, "close": 0.1092, "volume": 3682738.6, "close_time": 1770922799999, "quote_volume": 400309.94851, "trades": 1932, "taker_buy_base": 2262653.0, "taker_buy_quote": 246028.50201 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1092, "high": 0.1118, "low": 0.1087, "close": 0.11, "volume": 3549871.7, "close_time": 1770926399999, "quote_volume": 391997.07477, "trades": 2191, "taker_buy_base": 1948830.0, "taker_buy_quote": 215330.47403 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.11, "high": 0.1102, "low": 0.1085, "close": 0.1089, "volume": 2053013.8, "close_time": 1770929999999, "quote_volume": 224143.75191, "trades": 1385, "taker_buy_base": 1052556.0, "taker_buy_quote": 114933.27956 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.109, "high": 0.1096, "low": 0.1089, "close": 0.1092, "volume": 894187.1, "close_time": 1770933599999, "quote_volume": 97756.09592, "trades": 753, "taker_buy_base": 446945.5, "taker_buy_quote": 48847.11595 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1092, "high": 0.1109, "low": 0.1089, "close": 0.1108, "volume": 1469007.7, "close_time": 1770937199999, "quote_volume": 161049.18524, "trades": 1046, "taker_buy_base": 855115.5, "taker_buy_quote": 93752.53217 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1108, "high": 0.112, "low": 0.1108, "close": 0.1117, "volume": 3479058.5, "close_time": 1770940799999, "quote_volume": 388105.49923, "trades": 1534, "taker_buy_base": 1809853.5, "taker_buy_quote": 201869.17844 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1117, "high": 0.1122, "low": 0.11, "close": 0.1101, "volume": 3521766.7, "close_time": 1770944399999, "quote_volume": 390234.27679, "trades": 1349, "taker_buy_base": 1641896.4, "taker_buy_quote": 181981.57537 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1101, "high": 0.1105, "low": 0.1095, "close": 0.1098, "volume": 2725881.9, "close_time": 1770947999999, "quote_volume": 300222.33558, "trades": 1112, "taker_buy_base": 1610277.4, "taker_buy_quote": 177333.55919 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1096, "close": 0.1101, "volume": 1640731.5, "close_time": 1770951599999, "quote_volume": 180299.39111, "trades": 761, "taker_buy_base": 796984.6, "taker_buy_quote": 87581.41456 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.11, "high": 0.1101, "low": 0.1091, "close": 0.1096, "volume": 2463842.7, "close_time": 1770955199999, "quote_volume": 269751.961, "trades": 959, "taker_buy_base": 1101879.8, "taker_buy_quote": 120641.03699 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1089, "close": 0.1093, "volume": 1103570.9, "close_time": 1770958799999, "quote_volume": 120619.0982, "trades": 685, "taker_buy_base": 543751.6, "taker_buy_quote": 59423.32364 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1087, "close": 0.1088, "volume": 1565393.9, "close_time": 1770962399999, "quote_volume": 170884.94538, "trades": 757, "taker_buy_base": 833246.0, "taker_buy_quote": 90953.67915 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1088, "high": 0.11, "low": 0.1083, "close": 0.1098, "volume": 1833825.7, "close_time": 1770965999999, "quote_volume": 199500.77351, "trades": 853, "taker_buy_base": 1121138.1, "taker_buy_quote": 121944.22649 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1097, "close": 0.1101, "volume": 2788584.1, "close_time": 1770969599999, "quote_volume": 306959.55521, "trades": 983, "taker_buy_base": 1252181.4, "taker_buy_quote": 137825.4274 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.11, "high": 0.1118, "low": 0.11, "close": 0.1112, "volume": 1822620.8, "close_time": 1770973199999, "quote_volume": 202164.75367, "trades": 1103, "taker_buy_base": 1129927.6, "taker_buy_quote": 125406.50942 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1106, "close": 0.1107, "volume": 1352982.5, "close_time": 1770976799999, "quote_volume": 149934.11631, "trades": 623, "taker_buy_base": 779259.5, "taker_buy_quote": 86371.24757 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1106, "close": 0.1109, "volume": 1260537.8, "close_time": 1770980399999, "quote_volume": 139826.11865, "trades": 759, "taker_buy_base": 772006.5, "taker_buy_quote": 85627.26695 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1103, "close": 0.1107, "volume": 2781109.4, "close_time": 1770983999999, "quote_volume": 307860.11491, "trades": 1048, "taker_buy_base": 1458268.6, "taker_buy_quote": 161408.77603 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1107, "high": 0.1107, "low": 0.11, "close": 0.1102, "volume": 1931436.7, "close_time": 1770987599999, "quote_volume": 212891.35947, "trades": 764, "taker_buy_base": 942649.1, "taker_buy_quote": 103870.02597 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1102, "high": 0.1119, "low": 0.1099, "close": 0.1109, "volume": 4809546.0, "close_time": 1770991199999, "quote_volume": 533897.37969, "trades": 1791, "taker_buy_base": 2827130.7, "taker_buy_quote": 313997.62307 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1108, "high": 0.1127, "low": 0.1102, "close": 0.1115, "volume": 7822997.7, "close_time": 1770994799999, "quote_volume": 871871.3249, "trades": 2807, "taker_buy_base": 4357442.7, "taker_buy_quote": 485233.87596 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1115, "high": 0.1154, "low": 0.1114, "close": 0.1133, "volume": 7382508.0, "close_time": 1770998399999, "quote_volume": 837269.8152, "trades": 3189, "taker_buy_base": 4184811.5, "taker_buy_quote": 474758.76046 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1132, "high": 0.1156, "low": 0.1129, "close": 0.1151, "volume": 4986993.6, "close_time": 1771001999999, "quote_volume": 570208.8653, "trades": 2092, "taker_buy_base": 2755762.8, "taker_buy_quote": 315107.49262 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1151, "high": 0.1161, "low": 0.1144, "close": 0.1155, "volume": 4743375.8, "close_time": 1771005599999, "quote_volume": 548197.83621, "trades": 1618, "taker_buy_base": 2415016.8, "taker_buy_quote": 278972.62203 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1149, "close": 0.1156, "volume": 1911002.6, "close_time": 1771009199999, "quote_volume": 220668.65586, "trades": 1032, "taker_buy_base": 889292.1, "taker_buy_quote": 102686.69659 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1156, "high": 0.1162, "low": 0.1154, "close": 0.1157, "volume": 1453452.6, "close_time": 1771012799999, "quote_volume": 168142.78344, "trades": 802, "taker_buy_base": 660743.3, "taker_buy_quote": 76498.41486 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1158, "high": 0.116, "low": 0.1154, "close": 0.1158, "volume": 1289936.9, "close_time": 1771016399999, "quote_volume": 149194.50066, "trades": 775, "taker_buy_base": 516853.7, "taker_buy_quote": 59786.20669 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1159, "high": 0.1167, "low": 0.1157, "close": 0.1163, "volume": 1696165.5, "close_time": 1771019999999, "quote_volume": 197056.73065, "trades": 848, "taker_buy_base": 764743.8, "taker_buy_quote": 88862.00143 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1157, "close": 0.116, "volume": 1115540.4, "close_time": 1771023599999, "quote_volume": 129523.05763, "trades": 633, "taker_buy_base": 606471.0, "taker_buy_quote": 70423.34377 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.116, "high": 0.116, "low": 0.1153, "close": 0.1155, "volume": 2163868.5, "close_time": 1771027199999, "quote_volume": 250316.36245, "trades": 887, "taker_buy_base": 1016343.8, "taker_buy_quote": 117594.87546 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1155, "high": 0.1162, "low": 0.1149, "close": 0.1159, "volume": 2495163.0, "close_time": 1771030799999, "quote_volume": 288280.78014, "trades": 1109, "taker_buy_base": 1374420.2, "taker_buy_quote": 158788.90316 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1155, "close": 0.116, "volume": 1053700.8, "close_time": 1771034399999, "quote_volume": 122038.5652, "trades": 601, "taker_buy_base": 571888.7, "taker_buy_quote": 66259.20942 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1159, "close": 0.1161, "volume": 972660.2, "close_time": 1771037999999, "quote_volume": 113100.87185, "trades": 555, "taker_buy_base": 503989.3, "taker_buy_quote": 58617.63479 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.116, "high": 0.1165, "low": 0.116, "close": 0.1162, "volume": 757480.2, "close_time": 1771041599999, "quote_volume": 88068.16834, "trades": 494, "taker_buy_base": 446771.8, "taker_buy_quote": 51955.48778 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1158, "close": 0.116, "volume": 774107.7, "close_time": 1771045199999, "quote_volume": 89875.84878, "trades": 517, "taker_buy_base": 328736.1, "taker_buy_quote": 38176.08575 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.116, "high": 0.1166, "low": 0.1155, "close": 0.1155, "volume": 1766167.3, "close_time": 1771048799999, "quote_volume": 204822.53527, "trades": 945, "taker_buy_base": 798513.8, "taker_buy_quote": 92572.83072 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1155, "high": 0.1158, "low": 0.1151, "close": 0.1156, "volume": 815245.0, "close_time": 1771052399999, "quote_volume": 94128.90515, "trades": 529, "taker_buy_base": 337595.9, "taker_buy_quote": 38982.34675 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1156, "high": 0.1163, "low": 0.1155, "close": 0.1161, "volume": 1090831.1, "close_time": 1771055999999, "quote_volume": 126595.05633, "trades": 752, "taker_buy_base": 568116.3, "taker_buy_quote": 65928.15999 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1161, "high": 0.1176, "low": 0.1161, "close": 0.1175, "volume": 1997528.8, "close_time": 1771059599999, "quote_volume": 233484.91819, "trades": 1357, "taker_buy_base": 1102283.9, "taker_buy_quote": 128821.43967 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1173, "close": 0.1175, "volume": 1109883.9, "close_time": 1771063199999, "quote_volume": 130423.11226, "trades": 806, "taker_buy_base": 673197.0, "taker_buy_quote": 79106.74968 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1172, "close": 0.1174, "volume": 946831.2, "close_time": 1771066799999, "quote_volume": 111141.56228, "trades": 578, "taker_buy_base": 501727.6, "taker_buy_quote": 58902.59404 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1175, "high": 0.1193, "low": 0.1173, "close": 0.1191, "volume": 1709392.5, "close_time": 1771070399999, "quote_volume": 202682.51016, "trades": 1240, "taker_buy_base": 967049.1, "taker_buy_quote": 114643.68932 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1182, "close": 0.1182, "volume": 2014855.9, "close_time": 1771073999999, "quote_volume": 239664.68221, "trades": 1137, "taker_buy_base": 950104.0, "taker_buy_quote": 113059.35301 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1173, "close": 0.1178, "volume": 1584749.2, "close_time": 1771077599999, "quote_volume": 186432.82302, "trades": 927, "taker_buy_base": 782365.7, "taker_buy_quote": 92090.20917 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1179, "high": 0.1198, "low": 0.1177, "close": 0.1196, "volume": 1887553.2, "close_time": 1771081199999, "quote_volume": 224127.8854, "trades": 1100, "taker_buy_base": 1196329.6, "taker_buy_quote": 142015.64258 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1196, "high": 0.1198, "low": 0.1185, "close": 0.1196, "volume": 3088767.2, "close_time": 1771084799999, "quote_volume": 368060.13791, "trades": 1258, "taker_buy_base": 1567807.6, "taker_buy_quote": 186921.18435 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1196, "high": 0.1204, "low": 0.1186, "close": 0.1202, "volume": 1593641.6, "close_time": 1771088399999, "quote_volume": 190358.27133, "trades": 1186, "taker_buy_base": 916972.6, "taker_buy_quote": 109592.25115 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1203, "high": 0.121, "low": 0.1196, "close": 0.1197, "volume": 2129764.7, "close_time": 1771091999999, "quote_volume": 255974.89067, "trades": 1116, "taker_buy_base": 950367.3, "taker_buy_quote": 114251.42271 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1197, "high": 0.1208, "low": 0.1197, "close": 0.1207, "volume": 1792782.0, "close_time": 1771095599999, "quote_volume": 215793.55006, "trades": 1041, "taker_buy_base": 906092.0, "taker_buy_quote": 109101.98335 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1207, "high": 0.1221, "low": 0.1201, "close": 0.122, "volume": 2015937.9, "close_time": 1771099199999, "quote_volume": 244644.73636, "trades": 1235, "taker_buy_base": 1078938.6, "taker_buy_quote": 130929.20571 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.122, "high": 0.1224, "low": 0.1205, "close": 0.1211, "volume": 1292287.0, "close_time": 1771102799999, "quote_volume": 156690.10564, "trades": 1017, "taker_buy_base": 646356.3, "taker_buy_quote": 78379.9647 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.121, "high": 0.1219, "low": 0.12, "close": 0.1205, "volume": 1485131.5, "close_time": 1771106399999, "quote_volume": 179568.10264, "trades": 968, "taker_buy_base": 603709.5, "taker_buy_quote": 73039.47087 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1204, "high": 0.1222, "low": 0.1203, "close": 0.1214, "volume": 1397108.5, "close_time": 1771109999999, "quote_volume": 169536.89126, "trades": 999, "taker_buy_base": 679632.6, "taker_buy_quote": 82463.6493 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1203, "close": 0.1205, "volume": 1217562.2, "close_time": 1771113599999, "quote_volume": 147121.19433, "trades": 728, "taker_buy_base": 658252.6, "taker_buy_quote": 79575.17959 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1194, "close": 0.12, "volume": 1445929.3, "close_time": 1771117199999, "quote_volume": 173632.8201, "trades": 828, "taker_buy_base": 719865.4, "taker_buy_quote": 86493.13677 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1192, "close": 0.12, "volume": 1777857.2, "close_time": 1771120799999, "quote_volume": 213024.64628, "trades": 986, "taker_buy_base": 846275.3, "taker_buy_quote": 101452.55296 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.12, "high": 0.1206, "low": 0.1187, "close": 0.1196, "volume": 2821573.8, "close_time": 1771124399999, "quote_volume": 337483.51897, "trades": 1159, "taker_buy_base": 1084118.6, "taker_buy_quote": 129652.54966 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1196, "high": 0.1199, "low": 0.1179, "close": 0.1197, "volume": 4183849.7, "close_time": 1771127999999, "quote_volume": 496660.65803, "trades": 1851, "taker_buy_base": 1978142.6, "taker_buy_quote": 234828.71018 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1198, "high": 0.1215, "low": 0.1198, "close": 0.1201, "volume": 2439022.6, "close_time": 1771131599999, "quote_volume": 294264.2757, "trades": 1583, "taker_buy_base": 1417757.0, "taker_buy_quote": 171101.27832 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1201, "high": 0.1211, "low": 0.1199, "close": 0.1205, "volume": 1202614.6, "close_time": 1771135199999, "quote_volume": 145011.0583, "trades": 800, "taker_buy_base": 631517.1, "taker_buy_quote": 76135.48101 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1191, "close": 0.1199, "volume": 2143424.1, "close_time": 1771138799999, "quote_volume": 257147.59695, "trades": 981, "taker_buy_base": 864542.6, "taker_buy_quote": 103762.89731 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1198, "close": 0.1208, "volume": 1908034.7, "close_time": 1771142399999, "quote_volume": 230046.90924, "trades": 1029, "taker_buy_base": 1021021.8, "taker_buy_quote": 123138.52065 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1179, "close": 0.1187, "volume": 3492894.6, "close_time": 1771145999999, "quote_volume": 415958.79027, "trades": 1658, "taker_buy_base": 1527567.8, "taker_buy_quote": 181967.67458 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1187, "high": 0.1195, "low": 0.1186, "close": 0.1191, "volume": 1354346.4, "close_time": 1771149599999, "quote_volume": 161184.08709, "trades": 902, "taker_buy_base": 770292.5, "taker_buy_quote": 91684.55619 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1177, "close": 0.1184, "volume": 1250489.0, "close_time": 1771153199999, "quote_volume": 147898.91641, "trades": 1034, "taker_buy_base": 478923.7, "taker_buy_quote": 56656.23559 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1184, "high": 0.1188, "low": 0.1181, "close": 0.1183, "volume": 1518141.9, "close_time": 1771156799999, "quote_volume": 179864.89602, "trades": 747, "taker_buy_base": 679557.3, "taker_buy_quote": 80508.84072 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1183, "high": 0.1184, "low": 0.1151, "close": 0.1152, "volume": 3382334.4, "close_time": 1771160399999, "quote_volume": 394343.97935, "trades": 1982, "taker_buy_base": 1527155.4, "taker_buy_quote": 178435.70891 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1152, "high": 0.1162, "low": 0.1136, "close": 0.1141, "volume": 6497073.5, "close_time": 1771163999999, "quote_volume": 747561.96949, "trades": 2863, "taker_buy_base": 2540550.2, "taker_buy_quote": 292531.15975 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.114, "high": 0.1155, "low": 0.1139, "close": 0.1154, "volume": 1921046.9, "close_time": 1771167599999, "quote_volume": 220288.36552, "trades": 1080, "taker_buy_base": 931496.8, "taker_buy_quote": 106835.93579 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1154, "high": 0.1156, "low": 0.1148, "close": 0.1151, "volume": 1195465.6, "close_time": 1771171199999, "quote_volume": 137771.73664, "trades": 639, "taker_buy_base": 621765.5, "taker_buy_quote": 71674.95062 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1141, "close": 0.115, "volume": 2920067.0, "close_time": 1771174799999, "quote_volume": 335316.44888, "trades": 1341, "taker_buy_base": 903238.6, "taker_buy_quote": 103750.03244 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1126, "close": 0.1138, "volume": 4677935.9, "close_time": 1771178399999, "quote_volume": 532151.85552, "trades": 2675, "taker_buy_base": 2151741.1, "taker_buy_quote": 244696.04126 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1127, "close": 0.113, "volume": 3988491.2, "close_time": 1771181999999, "quote_volume": 451897.43692, "trades": 1970, "taker_buy_base": 1916974.9, "taker_buy_quote": 217248.497 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1129, "high": 0.1136, "low": 0.1121, "close": 0.1131, "volume": 2774239.4, "close_time": 1771185599999, "quote_volume": 313015.81606, "trades": 1606, "taker_buy_base": 1366936.9, "taker_buy_quote": 154324.80662 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1131, "high": 0.114, "low": 0.1126, "close": 0.1137, "volume": 1444329.3, "close_time": 1771189199999, "quote_volume": 163930.73974, "trades": 897, "taker_buy_base": 819279.2, "taker_buy_quote": 92989.2474 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1138, "high": 0.1146, "low": 0.1138, "close": 0.1142, "volume": 1411235.0, "close_time": 1771192799999, "quote_volume": 161152.55961, "trades": 748, "taker_buy_base": 908225.7, "taker_buy_quote": 103735.30202 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1138, "close": 0.1145, "volume": 1404356.4, "close_time": 1771196399999, "quote_volume": 160627.1199, "trades": 746, "taker_buy_base": 809932.7, "taker_buy_quote": 92686.93432 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1132, "close": 0.1146, "volume": 1339619.8, "close_time": 1771199999999, "quote_volume": 152684.51749, "trades": 770, "taker_buy_base": 870906.0, "taker_buy_quote": 99244.9231 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1146, "high": 0.1154, "low": 0.1142, "close": 0.1146, "volume": 1972777.2, "close_time": 1771203599999, "quote_volume": 226303.11115, "trades": 860, "taker_buy_base": 893656.4, "taker_buy_quote": 102580.53222 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1138, "close": 0.1142, "volume": 1850046.5, "close_time": 1771207199999, "quote_volume": 211310.8898, "trades": 695, "taker_buy_base": 1045496.7, "taker_buy_quote": 119458.50323 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1136, "close": 0.1138, "volume": 898877.5, "close_time": 1771210799999, "quote_volume": 102482.0224, "trades": 579, "taker_buy_base": 552164.3, "taker_buy_quote": 62966.93379 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1136, "close": 0.1141, "volume": 941817.6, "close_time": 1771214399999, "quote_volume": 107208.13993, "trades": 518, "taker_buy_base": 555178.9, "taker_buy_quote": 63183.89117 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1141, "high": 0.115, "low": 0.114, "close": 0.1149, "volume": 671512.6, "close_time": 1771217999999, "quote_volume": 76888.85175, "trades": 487, "taker_buy_base": 355918.9, "taker_buy_quote": 40756.96002 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.115, "high": 0.1152, "low": 0.1132, "close": 0.1134, "volume": 1733410.6, "close_time": 1771221599999, "quote_volume": 197521.20144, "trades": 762, "taker_buy_base": 715117.5, "taker_buy_quote": 81450.57729 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1134, "high": 0.1145, "low": 0.1132, "close": 0.114, "volume": 1243738.2, "close_time": 1771225199999, "quote_volume": 141819.28135, "trades": 715, "taker_buy_base": 715783.9, "taker_buy_quote": 81600.36392 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.114, "high": 0.1143, "low": 0.1133, "close": 0.1136, "volume": 765503.1, "close_time": 1771228799999, "quote_volume": 87128.17091, "trades": 570, "taker_buy_base": 361348.7, "taker_buy_quote": 41154.70548 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1135, "high": 0.1144, "low": 0.1135, "close": 0.1141, "volume": 1131345.8, "close_time": 1771232399999, "quote_volume": 128959.76973, "trades": 668, "taker_buy_base": 605173.3, "taker_buy_quote": 68995.93945 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.114, "high": 0.1153, "low": 0.114, "close": 0.1149, "volume": 1442834.7, "close_time": 1771235999999, "quote_volume": 165433.84545, "trades": 850, "taker_buy_base": 539872.0, "taker_buy_quote": 61919.27653 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1149, "high": 0.115, "low": 0.1142, "close": 0.1143, "volume": 853192.1, "close_time": 1771239599999, "quote_volume": 97870.80214, "trades": 519, "taker_buy_base": 505941.0, "taker_buy_quote": 58080.67078 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1126, "close": 0.1144, "volume": 2149110.6, "close_time": 1771243199999, "quote_volume": 244219.48024, "trades": 1069, "taker_buy_base": 969257.2, "taker_buy_quote": 110168.09145 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1144, "high": 0.1167, "low": 0.1141, "close": 0.1166, "volume": 4630895.1, "close_time": 1771246799999, "quote_volume": 536223.57095, "trades": 1803, "taker_buy_base": 2528828.1, "taker_buy_quote": 292502.62574 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1135, "close": 0.1139, "volume": 5244578.2, "close_time": 1771250399999, "quote_volume": 604535.73025, "trades": 2538, "taker_buy_base": 2453699.4, "taker_buy_quote": 282857.8645 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1139, "high": 0.115, "low": 0.1131, "close": 0.1142, "volume": 4550801.6, "close_time": 1771253999999, "quote_volume": 518494.72194, "trades": 2269, "taker_buy_base": 2264100.3, "taker_buy_quote": 257926.88784 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1142, "high": 0.115, "low": 0.1116, "close": 0.1122, "volume": 5043623.8, "close_time": 1771257599999, "quote_volume": 569181.82144, "trades": 2994, "taker_buy_base": 2749035.9, "taker_buy_quote": 310271.61261 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1122, "high": 0.1133, "low": 0.1119, "close": 0.113, "volume": 3477720.3, "close_time": 1771261199999, "quote_volume": 391653.20462, "trades": 1981, "taker_buy_base": 1915843.2, "taker_buy_quote": 215834.85251 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1129, "high": 0.1133, "low": 0.1122, "close": 0.1126, "volume": 1881328.8, "close_time": 1771264799999, "quote_volume": 212366.25436, "trades": 1185, "taker_buy_base": 935559.5, "taker_buy_quote": 105585.87858 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1126, "high": 0.1135, "low": 0.1126, "close": 0.1128, "volume": 1648984.0, "close_time": 1771268399999, "quote_volume": 186356.92474, "trades": 949, "taker_buy_base": 858305.7, "taker_buy_quote": 96987.93568 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1129, "high": 0.1139, "low": 0.1126, "close": 0.1136, "volume": 1310273.6, "close_time": 1771271999999, "quote_volume": 148398.68381, "trades": 799, "taker_buy_base": 728782.7, "taker_buy_quote": 82521.44454 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1135, "high": 0.115, "low": 0.1132, "close": 0.1149, "volume": 2165748.6, "close_time": 1771275599999, "quote_volume": 247383.35361, "trades": 1254, "taker_buy_base": 1183686.0, "taker_buy_quote": 135290.27086 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1145, "close": 0.1157, "volume": 1312082.7, "close_time": 1771279199999, "quote_volume": 151045.30108, "trades": 881, "taker_buy_base": 651330.9, "taker_buy_quote": 75005.54062 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1149, "close": 0.1151, "volume": 2382296.3, "close_time": 1771282799999, "quote_volume": 275062.96676, "trades": 935, "taker_buy_base": 1230450.5, "taker_buy_quote": 142114.54612 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1148, "close": 0.1153, "volume": 1444338.6, "close_time": 1771286399999, "quote_volume": 166430.1223, "trades": 648, "taker_buy_base": 775360.5, "taker_buy_quote": 89366.85847 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1148, "close": 0.1148, "volume": 1585434.5, "close_time": 1771289999999, "quote_volume": 182716.36904, "trades": 698, "taker_buy_base": 797800.5, "taker_buy_quote": 91955.38249 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1147, "close": 0.1148, "volume": 1117473.2, "close_time": 1771293599999, "quote_volume": 128498.92511, "trades": 547, "taker_buy_base": 565201.1, "taker_buy_quote": 64984.21215 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1141, "close": 0.1154, "volume": 1451106.3, "close_time": 1771297199999, "quote_volume": 167190.58609, "trades": 898, "taker_buy_base": 792237.9, "taker_buy_quote": 91285.1843 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1147, "close": 0.1147, "volume": 561207.0, "close_time": 1771300799999, "quote_volume": 64590.63914, "trades": 484, "taker_buy_base": 296331.6, "taker_buy_quote": 34109.02891 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1145, "close": 0.1149, "volume": 793267.8, "close_time": 1771304399999, "quote_volume": 91081.88646, "trades": 516, "taker_buy_base": 380771.6, "taker_buy_quote": 43728.74919 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1132, "close": 0.1138, "volume": 1043973.2, "close_time": 1771307999999, "quote_volume": 118813.06349, "trades": 744, "taker_buy_base": 426937.2, "taker_buy_quote": 48629.94756 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1139, "high": 0.1145, "low": 0.1139, "close": 0.1143, "volume": 919009.4, "close_time": 1771311599999, "quote_volume": 104973.10407, "trades": 440, "taker_buy_base": 426191.2, "taker_buy_quote": 48676.28556 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1139, "close": 0.1142, "volume": 822764.8, "close_time": 1771315199999, "quote_volume": 93949.42302, "trades": 500, "taker_buy_base": 457862.3, "taker_buy_quote": 52271.1441 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1135, "close": 0.1137, "volume": 2044113.4, "close_time": 1771318799999, "quote_volume": 233010.95081, "trades": 786, "taker_buy_base": 733297.5, "taker_buy_quote": 83596.51786 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1131, "close": 0.1134, "volume": 1147554.7, "close_time": 1771322399999, "quote_volume": 130101.08569, "trades": 625, "taker_buy_base": 527812.5, "taker_buy_quote": 59832.25244 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1124, "close": 0.1129, "volume": 993718.6, "close_time": 1771325999999, "quote_volume": 112105.05005, "trades": 651, "taker_buy_base": 441716.2, "taker_buy_quote": 49832.92481 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1128, "close": 0.1134, "volume": 1390957.3, "close_time": 1771329599999, "quote_volume": 157583.62822, "trades": 893, "taker_buy_base": 767892.3, "taker_buy_quote": 86974.94057 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1134, "high": 0.1139, "low": 0.1129, "close": 0.1131, "volume": 1621717.2, "close_time": 1771333199999, "quote_volume": 184086.09997, "trades": 773, "taker_buy_base": 825981.8, "taker_buy_quote": 93740.60943 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1131, "high": 0.1146, "low": 0.1127, "close": 0.1141, "volume": 3107625.4, "close_time": 1771336799999, "quote_volume": 353649.90832, "trades": 1271, "taker_buy_base": 1878015.1, "taker_buy_quote": 213845.8929 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1114, "close": 0.1116, "volume": 6699240.3, "close_time": 1771340399999, "quote_volume": 755897.48059, "trades": 2749, "taker_buy_base": 2991399.5, "taker_buy_quote": 337740.20421 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1116, "high": 0.1133, "low": 0.1113, "close": 0.1132, "volume": 3948817.7, "close_time": 1771343999999, "quote_volume": 443528.31875, "trades": 1877, "taker_buy_base": 2537631.4, "taker_buy_quote": 285077.5518 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1133, "high": 0.1156, "low": 0.1131, "close": 0.1139, "volume": 3163982.3, "close_time": 1771347599999, "quote_volume": 362040.61745, "trades": 1619, "taker_buy_base": 1879053.8, "taker_buy_quote": 215061.04864 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1121, "close": 0.1128, "volume": 2171119.0, "close_time": 1771351199999, "quote_volume": 245123.89228, "trades": 1242, "taker_buy_base": 873651.7, "taker_buy_quote": 98620.14907 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1127, "high": 0.1152, "low": 0.1125, "close": 0.1144, "volume": 2081867.8, "close_time": 1771354799999, "quote_volume": 237736.80163, "trades": 1113, "taker_buy_base": 1323996.5, "taker_buy_quote": 151251.77408 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1135, "close": 0.1136, "volume": 2279223.5, "close_time": 1771358399999, "quote_volume": 259835.15235, "trades": 995, "taker_buy_base": 1228470.5, "taker_buy_quote": 140106.208 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1127, "close": 0.1132, "volume": 1097045.9, "close_time": 1771361999999, "quote_volume": 124214.22583, "trades": 899, "taker_buy_base": 437428.9, "taker_buy_quote": 49548.27055 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1132, "high": 0.1137, "low": 0.113, "close": 0.1134, "volume": 598154.6, "close_time": 1771365599999, "quote_volume": 67722.43922, "trades": 459, "taker_buy_base": 373110.5, "taker_buy_quote": 42251.16923 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1127, "close": 0.1128, "volume": 977787.2, "close_time": 1771369199999, "quote_volume": 110626.89025, "trades": 505, "taker_buy_base": 378386.5, "taker_buy_quote": 42816.98487 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1127, "high": 0.1131, "low": 0.1125, "close": 0.1128, "volume": 1574148.0, "close_time": 1771372799999, "quote_volume": 177509.52018, "trades": 718, "taker_buy_base": 611269.4, "taker_buy_quote": 68947.19846 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1124, "close": 0.1124, "volume": 2312984.2, "close_time": 1771376399999, "quote_volume": 260948.47345, "trades": 771, "taker_buy_base": 1062841.0, "taker_buy_quote": 119966.91961 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1119, "close": 0.1124, "volume": 1391198.6, "close_time": 1771379999999, "quote_volume": 156086.83292, "trades": 760, "taker_buy_base": 580724.4, "taker_buy_quote": 65167.90875 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1124, "high": 0.1132, "low": 0.1124, "close": 0.1129, "volume": 892183.1, "close_time": 1771383599999, "quote_volume": 100689.9857, "trades": 616, "taker_buy_base": 310599.6, "taker_buy_quote": 35047.47092 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1128, "close": 0.1133, "volume": 455050.0, "close_time": 1771387199999, "quote_volume": 51480.53502, "trades": 419, "taker_buy_base": 258408.9, "taker_buy_quote": 29238.31085 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 782900.1, "close_time": 1771390799999, "quote_volume": 88588.31841, "trades": 464, "taker_buy_base": 365831.0, "taker_buy_quote": 41388.1386 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1132, "high": 0.1139, "low": 0.1131, "close": 0.1136, "volume": 1187645.5, "close_time": 1771394399999, "quote_volume": 134797.95656, "trades": 507, "taker_buy_base": 548976.9, "taker_buy_quote": 62306.57638 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1131, "close": 0.1132, "volume": 1391712.8, "close_time": 1771397999999, "quote_volume": 158047.38492, "trades": 627, "taker_buy_base": 739319.0, "taker_buy_quote": 84003.99431 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1132, "high": 0.1143, "low": 0.113, "close": 0.1138, "volume": 2030649.4, "close_time": 1771401599999, "quote_volume": 230569.32115, "trades": 900, "taker_buy_base": 1059318.4, "taker_buy_quote": 120291.12058 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1136, "close": 0.1137, "volume": 1184884.2, "close_time": 1771405199999, "quote_volume": 134978.66352, "trades": 619, "taker_buy_base": 797496.7, "taker_buy_quote": 90852.39302 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1133, "close": 0.1135, "volume": 1074760.3, "close_time": 1771408799999, "quote_volume": 122002.66176, "trades": 549, "taker_buy_base": 467064.0, "taker_buy_quote": 53039.40514 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1128, "close": 0.1129, "volume": 1395020.6, "close_time": 1771412399999, "quote_volume": 158008.15467, "trades": 680, "taker_buy_base": 510343.7, "taker_buy_quote": 57805.56901 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.113, "high": 0.113, "low": 0.1116, "close": 0.1122, "volume": 2009319.6, "close_time": 1771415999999, "quote_volume": 225717.00062, "trades": 965, "taker_buy_base": 890851.8, "taker_buy_quote": 100100.38791 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1113, "close": 0.1116, "volume": 1499288.4, "close_time": 1771419599999, "quote_volume": 167719.8942, "trades": 859, "taker_buy_base": 611983.3, "taker_buy_quote": 68453.21822 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1104, "close": 0.1108, "volume": 4719160.6, "close_time": 1771423199999, "quote_volume": 524553.96493, "trades": 1560, "taker_buy_base": 2382416.1, "taker_buy_quote": 265034.96879 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1109, "high": 0.1114, "low": 0.11, "close": 0.1112, "volume": 3872729.8, "close_time": 1771426799999, "quote_volume": 428392.61717, "trades": 2072, "taker_buy_base": 1931951.9, "taker_buy_quote": 213736.24883 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1112, "high": 0.1135, "low": 0.1112, "close": 0.112, "volume": 3345857.5, "close_time": 1771430399999, "quote_volume": 375463.10163, "trades": 1549, "taker_buy_base": 2189763.7, "taker_buy_quote": 245646.00582 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1104, "close": 0.1107, "volume": 3028118.0, "close_time": 1771433999999, "quote_volume": 336228.57932, "trades": 1269, "taker_buy_base": 1125380.8, "taker_buy_quote": 124999.1638 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1107, "high": 0.1118, "low": 0.1094, "close": 0.1101, "volume": 6110782.8, "close_time": 1771437599999, "quote_volume": 674157.65265, "trades": 2206, "taker_buy_base": 2352334.0, "taker_buy_quote": 259738.46125 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1087, "close": 0.1089, "volume": 5483917.2, "close_time": 1771441199999, "quote_volume": 600287.48166, "trades": 2336, "taker_buy_base": 2327908.7, "taker_buy_quote": 254917.13674 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1076, "close": 0.1084, "volume": 4251777.3, "close_time": 1771444799999, "quote_volume": 460794.62761, "trades": 2148, "taker_buy_base": 2024054.9, "taker_buy_quote": 219327.7643 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1081, "close": 0.1084, "volume": 2788645.5, "close_time": 1771448399999, "quote_volume": 302545.1465, "trades": 1338, "taker_buy_base": 1395257.5, "taker_buy_quote": 151401.97345 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1072, "close": 0.1075, "volume": 3801473.6, "close_time": 1771451999999, "quote_volume": 409770.09905, "trades": 1359, "taker_buy_base": 1463057.5, "taker_buy_quote": 157708.03868 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1069, "close": 0.1077, "volume": 1131758.2, "close_time": 1771455599999, "quote_volume": 121572.92244, "trades": 740, "taker_buy_base": 546612.4, "taker_buy_quote": 58726.8609 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 1440187.4, "close_time": 1771459199999, "quote_volume": 155068.49789, "trades": 674, "taker_buy_base": 798973.6, "taker_buy_quote": 86025.1902 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1069, "close": 0.1072, "volume": 1856130.3, "close_time": 1771462799999, "quote_volume": 199427.70618, "trades": 764, "taker_buy_base": 695270.4, "taker_buy_quote": 74676.32618 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1072, "high": 0.1084, "low": 0.1072, "close": 0.1083, "volume": 10399742.2, "close_time": 1771466399999, "quote_volume": 1122527.69079, "trades": 1268, "taker_buy_base": 9165643.5, "taker_buy_quote": 989538.76668 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1076, "close": 0.1078, "volume": 1287016.2, "close_time": 1771469999999, "quote_volume": 139156.87246, "trades": 589, "taker_buy_base": 571383.6, "taker_buy_quote": 61771.95331 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1078, "high": 0.108, "low": 0.1072, "close": 0.1078, "volume": 1286751.7, "close_time": 1771473599999, "quote_volume": 138524.43627, "trades": 614, "taker_buy_base": 621245.1, "taker_buy_quote": 66918.19439 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1076, "close": 0.1078, "volume": 1542637.5, "close_time": 1771477199999, "quote_volume": 166629.08732, "trades": 811, "taker_buy_base": 733162.9, "taker_buy_quote": 79227.69188 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1065, "close": 0.1069, "volume": 3069502.3, "close_time": 1771480799999, "quote_volume": 328865.65995, "trades": 1292, "taker_buy_base": 1037720.3, "taker_buy_quote": 111115.97374 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1069, "close": 0.1071, "volume": 1771702.0, "close_time": 1771484399999, "quote_volume": 189819.80216, "trades": 793, "taker_buy_base": 729961.6, "taker_buy_quote": 78247.64091 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1062, "close": 0.1065, "volume": 3362792.7, "close_time": 1771487999999, "quote_volume": 358826.72013, "trades": 1281, "taker_buy_base": 1233868.5, "taker_buy_quote": 131720.67375 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1038, "close": 0.1044, "volume": 7026017.5, "close_time": 1771491599999, "quote_volume": 737381.04358, "trades": 2700, "taker_buy_base": 2886290.1, "taker_buy_quote": 302873.43198 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1043, "close": 0.1049, "volume": 4403313.8, "close_time": 1771495199999, "quote_volume": 461659.80269, "trades": 1660, "taker_buy_base": 2551845.5, "taker_buy_quote": 267480.54504 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1049, "high": 0.105, "low": 0.104, "close": 0.104, "volume": 4080318.7, "close_time": 1771498799999, "quote_volume": 426484.56016, "trades": 1343, "taker_buy_base": 1844401.3, "taker_buy_quote": 192912.8935 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.104, "high": 0.1044, "low": 0.1037, "close": 0.104, "volume": 3668303.0, "close_time": 1771502399999, "quote_volume": 382084.27916, "trades": 1115, "taker_buy_base": 1832766.4, "taker_buy_quote": 190943.48141 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.104, "high": 0.1045, "low": 0.1039, "close": 0.104, "volume": 2286750.9, "close_time": 1771505999999, "quote_volume": 238297.13713, "trades": 1046, "taker_buy_base": 1236372.7, "taker_buy_quote": 128870.35759 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.104, "high": 0.104, "low": 0.1012, "close": 0.1018, "volume": 8130619.4, "close_time": 1771509599999, "quote_volume": 832732.06895, "trades": 2957, "taker_buy_base": 3770109.8, "taker_buy_quote": 385735.4233 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1019, "high": 0.1021, "low": 0.0995, "close": 0.1004, "volume": 11725732.5, "close_time": 1771513199999, "quote_volume": 1179752.51009, "trades": 4286, "taker_buy_base": 6078361.6, "taker_buy_quote": 611423.60626 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0976, "close": 0.0981, "volume": 14231624.6, "close_time": 1771516799999, "quote_volume": 1410528.42269, "trades": 4598, "taker_buy_base": 7575577.0, "taker_buy_quote": 751727.6559 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0981, "high": 0.1001, "low": 0.0975, "close": 0.0991, "volume": 11889403.0, "close_time": 1771520399999, "quote_volume": 1175924.30918, "trades": 3099, "taker_buy_base": 6490485.8, "taker_buy_quote": 641967.99145 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0991, "high": 0.1001, "low": 0.0982, "close": 0.0991, "volume": 9695270.1, "close_time": 1771523999999, "quote_volume": 960592.93198, "trades": 2858, "taker_buy_base": 5300667.0, "taker_buy_quote": 525620.09113 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.099, "high": 0.1004, "low": 0.099, "close": 0.0995, "volume": 5930659.8, "close_time": 1771527599999, "quote_volume": 591639.21132, "trades": 2237, "taker_buy_base": 3085170.9, "taker_buy_quote": 307908.97342 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0975, "close": 0.0983, "volume": 6989175.2, "close_time": 1771531199999, "quote_volume": 687225.25397, "trades": 2535, "taker_buy_base": 3853125.3, "taker_buy_quote": 378692.3521 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0981, "close": 0.0985, "volume": 6607341.2, "close_time": 1771534799999, "quote_volume": 652359.74536, "trades": 2121, "taker_buy_base": 3851437.8, "taker_buy_quote": 380194.07302 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0983, "close": 0.0983, "volume": 6378999.7, "close_time": 1771538399999, "quote_volume": 628874.74772, "trades": 1881, "taker_buy_base": 3483475.4, "taker_buy_quote": 343407.31136 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0972, "close": 0.0976, "volume": 7345866.1, "close_time": 1771541999999, "quote_volume": 716780.2129, "trades": 2127, "taker_buy_base": 4096987.3, "taker_buy_quote": 399667.50639 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0976, "high": 0.0984, "low": 0.0973, "close": 0.098, "volume": 5991282.1, "close_time": 1771545599999, "quote_volume": 585856.37409, "trades": 1587, "taker_buy_base": 3312889.3, "taker_buy_quote": 324042.92191 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.098, "high": 0.0985, "low": 0.0976, "close": 0.0983, "volume": 6064352.4, "close_time": 1771549199999, "quote_volume": 594894.75556, "trades": 1749, "taker_buy_base": 2839842.0, "taker_buy_quote": 278543.34961 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0964, "close": 0.0973, "volume": 8589772.0, "close_time": 1771552799999, "quote_volume": 835891.16151, "trades": 2309, "taker_buy_base": 4700438.7, "taker_buy_quote": 457158.5143 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0973, "high": 0.0983, "low": 0.0969, "close": 0.0971, "volume": 6205006.9, "close_time": 1771556399999, "quote_volume": 606066.26762, "trades": 1994, "taker_buy_base": 3158460.2, "taker_buy_quote": 308599.31039 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0972, "high": 0.0985, "low": 0.0964, "close": 0.0978, "volume": 5539281.7, "close_time": 1771559999999, "quote_volume": 540352.20088, "trades": 1869, "taker_buy_base": 2692001.1, "taker_buy_quote": 262680.82598 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0979, "high": 0.098, "low": 0.0962, "close": 0.097, "volume": 7840143.0, "close_time": 1771563599999, "quote_volume": 760602.67151, "trades": 2709, "taker_buy_base": 2823648.3, "taker_buy_quote": 273684.18287 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0955, "close": 0.0977, "volume": 20736227.2, "close_time": 1771567199999, "quote_volume": 2012340.33926, "trades": 3949, "taker_buy_base": 8150798.8, "taker_buy_quote": 790297.538 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0977, "high": 0.098, "low": 0.0961, "close": 0.0967, "volume": 10267243.8, "close_time": 1771570799999, "quote_volume": 993917.74684, "trades": 2382, "taker_buy_base": 5857931.6, "taker_buy_quote": 567208.17114 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0958, "close": 0.0966, "volume": 9804834.2, "close_time": 1771574399999, "quote_volume": 944492.54651, "trades": 2451, "taker_buy_base": 4861551.9, "taker_buy_quote": 468189.43521 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0966, "high": 0.0967, "low": 0.0959, "close": 0.0962, "volume": 6509982.8, "close_time": 1771577999999, "quote_volume": 626492.98955, "trades": 1535, "taker_buy_base": 3159942.8, "taker_buy_quote": 304177.97561 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0961, "close": 0.0967, "volume": 8618111.7, "close_time": 1771581599999, "quote_volume": 831831.71296, "trades": 1607, "taker_buy_base": 5082003.2, "taker_buy_quote": 490655.0101 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0967, "high": 0.097, "low": 0.0953, "close": 0.0954, "volume": 9612726.4, "close_time": 1771585199999, "quote_volume": 924879.09558, "trades": 2499, "taker_buy_base": 4159193.7, "taker_buy_quote": 400562.18226 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0937, "close": 0.0942, "volume": 20697221.4, "close_time": 1771588799999, "quote_volume": 1955116.50263, "trades": 4463, "taker_buy_base": 10194832.2, "taker_buy_quote": 962793.75735 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0926, "close": 0.0943, "volume": 19724367.0, "close_time": 1771592399999, "quote_volume": 1842323.09358, "trades": 4044, "taker_buy_base": 10547760.1, "taker_buy_quote": 985375.8641 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0928, "close": 0.0938, "volume": 9481345.7, "close_time": 1771595999999, "quote_volume": 887092.92486, "trades": 2526, "taker_buy_base": 3986630.5, "taker_buy_quote": 372925.90524 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0937, "high": 0.0958, "low": 0.0937, "close": 0.095, "volume": 7731129.1, "close_time": 1771599599999, "quote_volume": 732367.56442, "trades": 2425, "taker_buy_base": 3551485.1, "taker_buy_quote": 336460.6556 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0951, "high": 0.0978, "low": 0.095, "close": 0.097, "volume": 22405811.5, "close_time": 1771603199999, "quote_volume": 2160970.52908, "trades": 5883, "taker_buy_base": 12863779.6, "taker_buy_quote": 1240149.12365 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.097, "high": 0.0987, "low": 0.0956, "close": 0.0966, "volume": 13397213.1, "close_time": 1771606799999, "quote_volume": 1301994.41725, "trades": 4245, "taker_buy_base": 7018183.3, "taker_buy_quote": 682269.64536 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0941, "close": 0.0966, "volume": 18568128.7, "close_time": 1771610399999, "quote_volume": 1766626.62381, "trades": 5199, "taker_buy_base": 9307460.0, "taker_buy_quote": 885952.40284 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0966, "high": 0.0971, "low": 0.0956, "close": 0.0969, "volume": 12789963.7, "close_time": 1771613999999, "quote_volume": 1231268.15877, "trades": 3318, "taker_buy_base": 6713869.6, "taker_buy_quote": 646347.99012 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0958, "close": 0.0965, "volume": 5615514.8, "close_time": 1771617599999, "quote_volume": 540567.77829, "trades": 1648, "taker_buy_base": 2325695.3, "taker_buy_quote": 223664.53962 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0958, "close": 0.0961, "volume": 3590352.4, "close_time": 1771621199999, "quote_volume": 345461.68708, "trades": 1152, "taker_buy_base": 1790465.9, "taker_buy_quote": 172225.3528 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0957, "close": 0.0964, "volume": 2697387.8, "close_time": 1771624799999, "quote_volume": 259096.90228, "trades": 887, "taker_buy_base": 1415995.0, "taker_buy_quote": 136032.44704 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0965, "high": 0.0973, "low": 0.0958, "close": 0.0971, "volume": 6570291.3, "close_time": 1771628399999, "quote_volume": 634428.90098, "trades": 1569, "taker_buy_base": 3073247.1, "taker_buy_quote": 296755.44649 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0968, "close": 0.097, "volume": 2665035.6, "close_time": 1771631999999, "quote_volume": 258776.9754, "trades": 763, "taker_buy_base": 1525163.7, "taker_buy_quote": 148072.17168 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0971, "high": 0.0971, "low": 0.096, "close": 0.0965, "volume": 4540630.2, "close_time": 1771635599999, "quote_volume": 438191.08036, "trades": 1122, "taker_buy_base": 2032828.6, "taker_buy_quote": 196185.89303 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0963, "close": 0.0966, "volume": 3547129.2, "close_time": 1771639199999, "quote_volume": 342787.6224, "trades": 728, "taker_buy_base": 1414451.3, "taker_buy_quote": 136675.95762 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0967, "high": 0.097, "low": 0.0959, "close": 0.0968, "volume": 3390372.7, "close_time": 1771642799999, "quote_volume": 327243.59574, "trades": 946, "taker_buy_base": 1551611.5, "taker_buy_quote": 149788.94298 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0963, "close": 0.0968, "volume": 5300127.4, "close_time": 1771646399999, "quote_volume": 512082.05487, "trades": 1053, "taker_buy_base": 1659126.6, "taker_buy_quote": 160360.92562 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0967, "close": 0.0972, "volume": 1732478.5, "close_time": 1771649999999, "quote_volume": 167904.34021, "trades": 534, "taker_buy_base": 763002.4, "taker_buy_quote": 73958.72045 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0972, "high": 0.0991, "low": 0.0972, "close": 0.0988, "volume": 7794230.5, "close_time": 1771653599999, "quote_volume": 766731.68065, "trades": 1890, "taker_buy_base": 4074993.2, "taker_buy_quote": 400767.60073 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0987, "high": 0.1002, "low": 0.0986, "close": 0.0988, "volume": 5271982.4, "close_time": 1771657199999, "quote_volume": 523684.89479, "trades": 1735, "taker_buy_base": 2774345.9, "taker_buy_quote": 275602.21424 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0987, "high": 0.1002, "low": 0.0982, "close": 0.1001, "volume": 8324617.8, "close_time": 1771660799999, "quote_volume": 826196.84378, "trades": 1851, "taker_buy_base": 4269416.3, "taker_buy_quote": 423990.28427 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1001, "high": 0.103, "low": 0.0998, "close": 0.1028, "volume": 14288255.5, "close_time": 1771664399999, "quote_volume": 1446983.21841, "trades": 3667, "taker_buy_base": 7583451.5, "taker_buy_quote": 768315.52956 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1029, "high": 0.1051, "low": 0.1027, "close": 0.1029, "volume": 15882220.3, "close_time": 1771667999999, "quote_volume": 1647996.66266, "trades": 4438, "taker_buy_base": 8226102.5, "taker_buy_quote": 853531.47231 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1029, "high": 0.1047, "low": 0.1029, "close": 0.1035, "volume": 8863662.9, "close_time": 1771671599999, "quote_volume": 920431.23936, "trades": 2965, "taker_buy_base": 4351190.9, "taker_buy_quote": 451948.87798 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1034, "high": 0.1046, "low": 0.1031, "close": 0.1033, "volume": 7736597.4, "close_time": 1771675199999, "quote_volume": 804234.53864, "trades": 2527, "taker_buy_base": 3528556.3, "taker_buy_quote": 366741.03711 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1017, "close": 0.1019, "volume": 9867377.0, "close_time": 1771678799999, "quote_volume": 1014795.22551, "trades": 3657, "taker_buy_base": 4598176.6, "taker_buy_quote": 473087.81129 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.102, "high": 0.1022, "low": 0.1005, "close": 0.1009, "volume": 8579840.2, "close_time": 1771682399999, "quote_volume": 867429.7294, "trades": 3348, "taker_buy_base": 3136576.7, "taker_buy_quote": 317180.13425 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0999, "close": 0.1, "volume": 5269073.9, "close_time": 1771685999999, "quote_volume": 529923.07787, "trades": 1924, "taker_buy_base": 2341044.6, "taker_buy_quote": 235645.44423 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1, "high": 0.1003, "low": 0.0993, "close": 0.1, "volume": 6527260.6, "close_time": 1771689599999, "quote_volume": 651402.14677, "trades": 1692, "taker_buy_base": 3640747.9, "taker_buy_quote": 363162.616 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1, "high": 0.1001, "low": 0.0989, "close": 0.0991, "volume": 3498508.0, "close_time": 1771693199999, "quote_volume": 347958.78864, "trades": 1249, "taker_buy_base": 1700260.6, "taker_buy_quote": 169059.90588 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0989, "close": 0.0993, "volume": 2480085.3, "close_time": 1771696799999, "quote_volume": 246252.56556, "trades": 1032, "taker_buy_base": 1316734.9, "taker_buy_quote": 130787.02365 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0987, "close": 0.0993, "volume": 3058810.5, "close_time": 1771700399999, "quote_volume": 303222.70195, "trades": 1072, "taker_buy_base": 1126591.5, "taker_buy_quote": 111753.46572 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0994, "high": 0.1, "low": 0.0988, "close": 0.0989, "volume": 3575672.4, "close_time": 1771703999999, "quote_volume": 355489.33972, "trades": 1146, "taker_buy_base": 1285271.6, "taker_buy_quote": 127852.24924 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0984, "close": 0.0984, "volume": 2816340.7, "close_time": 1771707599999, "quote_volume": 278942.69041, "trades": 976, "taker_buy_base": 1236434.0, "taker_buy_quote": 122483.06856 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0984, "close": 0.0993, "volume": 1615511.1, "close_time": 1771711199999, "quote_volume": 159783.8806, "trades": 646, "taker_buy_base": 1055788.4, "taker_buy_quote": 104427.23986 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0983, "close": 0.0984, "volume": 2170038.2, "close_time": 1771714799999, "quote_volume": 214365.9254, "trades": 962, "taker_buy_base": 895175.6, "taker_buy_quote": 88417.22602 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 2154968.1, "close_time": 1771718399999, "quote_volume": 212210.83316, "trades": 1002, "taker_buy_base": 865422.5, "taker_buy_quote": 85239.08579 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0966, "close": 0.0973, "volume": 6238487.0, "close_time": 1771721999999, "quote_volume": 608424.76749, "trades": 2024, "taker_buy_base": 2745724.3, "taker_buy_quote": 267701.95284 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0973, "high": 0.0975, "low": 0.097, "close": 0.0971, "volume": 1619939.6, "close_time": 1771725599999, "quote_volume": 157499.79758, "trades": 733, "taker_buy_base": 769217.7, "taker_buy_quote": 74783.59336 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0963, "close": 0.0964, "volume": 2391912.3, "close_time": 1771729199999, "quote_volume": 231623.03599, "trades": 939, "taker_buy_base": 1125768.6, "taker_buy_quote": 109033.35558 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0959, "close": 0.0962, "volume": 3983984.6, "close_time": 1771732799999, "quote_volume": 383721.55509, "trades": 1238, "taker_buy_base": 1398412.6, "taker_buy_quote": 134774.67536 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0959, "close": 0.096, "volume": 2028764.8, "close_time": 1771736399999, "quote_volume": 195004.31613, "trades": 762, "taker_buy_base": 1056327.9, "taker_buy_quote": 101588.4129 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0955, "close": 0.0956, "volume": 2057430.8, "close_time": 1771739999999, "quote_volume": 197201.33074, "trades": 804, "taker_buy_base": 629051.1, "taker_buy_quote": 60301.47988 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0949, "close": 0.0956, "volume": 5863150.1, "close_time": 1771743599999, "quote_volume": 559405.21241, "trades": 1346, "taker_buy_base": 2777999.4, "taker_buy_quote": 265049.62201 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0957, "high": 0.0963, "low": 0.0956, "close": 0.0957, "volume": 2098935.6, "close_time": 1771747199999, "quote_volume": 201427.61647, "trades": 696, "taker_buy_base": 855974.7, "taker_buy_quote": 82135.78823 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0957, "high": 0.0963, "low": 0.0955, "close": 0.0955, "volume": 1299976.5, "close_time": 1771750799999, "quote_volume": 124642.94539, "trades": 573, "taker_buy_base": 461812.2, "taker_buy_quote": 44294.43167 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0954, "close": 0.0962, "volume": 1497879.5, "close_time": 1771754399999, "quote_volume": 143489.12248, "trades": 543, "taker_buy_base": 771784.5, "taker_buy_quote": 73962.36779 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0962, "high": 0.0968, "low": 0.096, "close": 0.0965, "volume": 3377836.1, "close_time": 1771757999999, "quote_volume": 325989.55651, "trades": 1053, "taker_buy_base": 1064461.6, "taker_buy_quote": 102711.2806 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0956, "close": 0.0957, "volume": 1633341.0, "close_time": 1771761599999, "quote_volume": 156942.56946, "trades": 701, "taker_buy_base": 748168.9, "taker_buy_quote": 71944.91701 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0943, "close": 0.0945, "volume": 4576404.4, "close_time": 1771765199999, "quote_volume": 433705.81263, "trades": 1691, "taker_buy_base": 2084275.8, "taker_buy_quote": 197469.43397 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0939, "close": 0.094, "volume": 3842091.4, "close_time": 1771768799999, "quote_volume": 361810.64896, "trades": 1379, "taker_buy_base": 1779249.0, "taker_buy_quote": 167626.37656 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.094, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 2712201.9, "close_time": 1771772399999, "quote_volume": 254868.93006, "trades": 1048, "taker_buy_base": 1310660.3, "taker_buy_quote": 123179.53062 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0937, "close": 0.0945, "volume": 2625051.5, "close_time": 1771775999999, "quote_volume": 247681.40109, "trades": 977, "taker_buy_base": 996868.7, "taker_buy_quote": 93997.63296 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0945, "high": 0.0946, "low": 0.094, "close": 0.0944, "volume": 1572153.1, "close_time": 1771779599999, "quote_volume": 148246.22464, "trades": 584, "taker_buy_base": 850817.2, "taker_buy_quote": 80255.00624 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0937, "close": 0.094, "volume": 1428117.9, "close_time": 1771783199999, "quote_volume": 134326.38312, "trades": 731, "taker_buy_base": 620517.1, "taker_buy_quote": 58372.49381 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0939, "close": 0.0941, "volume": 1025581.8, "close_time": 1771786799999, "quote_volume": 96584.86227, "trades": 509, "taker_buy_base": 575297.7, "taker_buy_quote": 54187.53837 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0936, "close": 0.0941, "volume": 744881.4, "close_time": 1771790399999, "quote_volume": 69969.68729, "trades": 460, "taker_buy_base": 329858.0, "taker_buy_quote": 30986.1634 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0933, "close": 0.0936, "volume": 2386592.2, "close_time": 1771793999999, "quote_volume": 224181.2597, "trades": 813, "taker_buy_base": 1086032.7, "taker_buy_quote": 102086.00191 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0933, "close": 0.094, "volume": 3106922.2, "close_time": 1771797599999, "quote_volume": 291150.00214, "trades": 682, "taker_buy_base": 1726493.8, "taker_buy_quote": 161733.73371 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.094, "high": 0.0947, "low": 0.0939, "close": 0.0944, "volume": 1255666.1, "close_time": 1771801199999, "quote_volume": 118399.42071, "trades": 554, "taker_buy_base": 747141.2, "taker_buy_quote": 70444.14673 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0941, "close": 0.0946, "volume": 1525121.5, "close_time": 1771804799999, "quote_volume": 143947.96943, "trades": 513, "taker_buy_base": 848971.0, "taker_buy_quote": 80119.16707 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0938, "close": 0.0939, "volume": 2656680.3, "close_time": 1771808399999, "quote_volume": 250930.23767, "trades": 803, "taker_buy_base": 1081238.5, "taker_buy_quote": 102150.29068 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0939, "high": 0.094, "low": 0.0883, "close": 0.089, "volume": 35273616.2, "close_time": 1771811999999, "quote_volume": 3186213.95406, "trades": 11245, "taker_buy_base": 15124005.9, "taker_buy_quote": 1367066.5264 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.089, "high": 0.0903, "low": 0.0888, "close": 0.0903, "volume": 7326547.1, "close_time": 1771815599999, "quote_volume": 657722.87228, "trades": 1868, "taker_buy_base": 3573967.5, "taker_buy_quote": 320856.39952 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0903, "high": 0.0912, "low": 0.09, "close": 0.0903, "volume": 4427960.5, "close_time": 1771819199999, "quote_volume": 400474.77558, "trades": 1302, "taker_buy_base": 2021974.3, "taker_buy_quote": 182879.46039 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0895, "close": 0.0901, "volume": 6003520.6, "close_time": 1771822799999, "quote_volume": 540459.23436, "trades": 1296, "taker_buy_base": 2837808.1, "taker_buy_quote": 255598.14653 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0901, "high": 0.092, "low": 0.0901, "close": 0.0913, "volume": 3882606.9, "close_time": 1771826399999, "quote_volume": 354649.99454, "trades": 1370, "taker_buy_base": 1938796.4, "taker_buy_quote": 177057.16166 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0914, "high": 0.0936, "low": 0.0913, "close": 0.0932, "volume": 4659527.4, "close_time": 1771829999999, "quote_volume": 433215.0791, "trades": 1252, "taker_buy_base": 2774872.8, "taker_buy_quote": 257691.81 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0928, "close": 0.093, "volume": 3612822.2, "close_time": 1771833599999, "quote_volume": 336240.14665, "trades": 1016, "taker_buy_base": 1676712.1, "taker_buy_quote": 156112.75238 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0922, "close": 0.0929, "volume": 4737922.6, "close_time": 1771837199999, "quote_volume": 439107.29545, "trades": 1177, "taker_buy_base": 1993235.3, "taker_buy_quote": 184843.28896 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.093, "high": 0.095, "low": 0.093, "close": 0.0945, "volume": 8166269.2, "close_time": 1771840799999, "quote_volume": 766699.96776, "trades": 1604, "taker_buy_base": 4633264.3, "taker_buy_quote": 434759.17486 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0946, "high": 0.0951, "low": 0.094, "close": 0.0944, "volume": 2422050.9, "close_time": 1771844399999, "quote_volume": 228974.38261, "trades": 869, "taker_buy_base": 1253316.5, "taker_buy_quote": 118525.74012 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0944, "close": 0.0952, "volume": 3556567.2, "close_time": 1771847999999, "quote_volume": 337327.85459, "trades": 1259, "taker_buy_base": 1725369.9, "taker_buy_quote": 163661.68655 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0953, "high": 0.0963, "low": 0.0947, "close": 0.0954, "volume": 7324586.6, "close_time": 1771851599999, "quote_volume": 699412.48305, "trades": 2257, "taker_buy_base": 3450050.8, "taker_buy_quote": 329735.73598 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0944, "close": 0.0946, "volume": 3599028.1, "close_time": 1771855199999, "quote_volume": 341476.80167, "trades": 1154, "taker_buy_base": 1501564.5, "taker_buy_quote": 142435.60542 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0935, "close": 0.0939, "volume": 4953797.1, "close_time": 1771858799999, "quote_volume": 465961.60474, "trades": 1488, "taker_buy_base": 2176909.9, "taker_buy_quote": 204879.85442 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.094, "high": 0.0941, "low": 0.0926, "close": 0.0927, "volume": 5490119.1, "close_time": 1771862399999, "quote_volume": 512024.2484, "trades": 1460, "taker_buy_base": 2393824.9, "taker_buy_quote": 223257.3668 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0922, "close": 0.0925, "volume": 4451498.5, "close_time": 1771865999999, "quote_volume": 412508.64364, "trades": 1371, "taker_buy_base": 2211768.1, "taker_buy_quote": 204945.38378 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0911, "close": 0.0924, "volume": 7790798.7, "close_time": 1771869599999, "quote_volume": 716239.37196, "trades": 1856, "taker_buy_base": 3906016.3, "taker_buy_quote": 359098.26194 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0924, "high": 0.0934, "low": 0.092, "close": 0.0923, "volume": 4105844.9, "close_time": 1771873199999, "quote_volume": 380069.74979, "trades": 1368, "taker_buy_base": 2106250.4, "taker_buy_quote": 194985.99685 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0918, "close": 0.0921, "volume": 4386901.7, "close_time": 1771876799999, "quote_volume": 404616.16582, "trades": 1107, "taker_buy_base": 2068399.2, "taker_buy_quote": 190877.35293 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.092, "high": 0.0935, "low": 0.0919, "close": 0.0933, "volume": 4435069.7, "close_time": 1771880399999, "quote_volume": 411055.79759, "trades": 1404, "taker_buy_base": 2306439.9, "taker_buy_quote": 213733.74327 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0933, "high": 0.0945, "low": 0.0933, "close": 0.0936, "volume": 4814665.8, "close_time": 1771883999999, "quote_volume": 451658.57674, "trades": 1530, "taker_buy_base": 2290197.7, "taker_buy_quote": 214865.54154 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0933, "close": 0.0934, "volume": 4287645.0, "close_time": 1771887599999, "quote_volume": 402892.94169, "trades": 1230, "taker_buy_base": 2145273.0, "taker_buy_quote": 201726.1228 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0934, "close": 0.0936, "volume": 3409899.3, "close_time": 1771891199999, "quote_volume": 319280.75968, "trades": 1019, "taker_buy_base": 1732011.8, "taker_buy_quote": 162124.94415 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0933, "close": 0.0938, "volume": 5949197.0, "close_time": 1771894799999, "quote_volume": 557460.11135, "trades": 1313, "taker_buy_base": 3144138.4, "taker_buy_quote": 294750.21052 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0918, "close": 0.093, "volume": 8121701.5, "close_time": 1771898399999, "quote_volume": 754809.88193, "trades": 2609, "taker_buy_base": 3872602.9, "taker_buy_quote": 359900.5795 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.093, "high": 0.0939, "low": 0.0927, "close": 0.0933, "volume": 4333276.7, "close_time": 1771901999999, "quote_volume": 404651.76418, "trades": 1171, "taker_buy_base": 2273410.5, "taker_buy_quote": 212218.30779 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0927, "close": 0.0931, "volume": 2661513.1, "close_time": 1771905599999, "quote_volume": 247345.85189, "trades": 920, "taker_buy_base": 1188221.2, "taker_buy_quote": 110421.19223 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0921, "close": 0.0924, "volume": 4520646.0, "close_time": 1771909199999, "quote_volume": 418920.20031, "trades": 1259, "taker_buy_base": 2269716.3, "taker_buy_quote": 210501.127 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0909, "close": 0.0912, "volume": 4210607.8, "close_time": 1771912799999, "quote_volume": 385011.62591, "trades": 1470, "taker_buy_base": 1960191.4, "taker_buy_quote": 179459.7398 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0908, "close": 0.0911, "volume": 3839632.4, "close_time": 1771916399999, "quote_volume": 350550.99469, "trades": 1054, "taker_buy_base": 1430736.4, "taker_buy_quote": 130636.62101 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0912, "high": 0.0917, "low": 0.091, "close": 0.0913, "volume": 3507619.2, "close_time": 1771919999999, "quote_volume": 320693.42166, "trades": 1067, "taker_buy_base": 1761137.4, "taker_buy_quote": 161003.01863 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0907, "close": 0.0912, "volume": 3112498.3, "close_time": 1771923599999, "quote_volume": 283476.16205, "trades": 1106, "taker_buy_base": 1642454.8, "taker_buy_quote": 149532.34295 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0903, "close": 0.091, "volume": 3473841.1, "close_time": 1771927199999, "quote_volume": 315688.19365, "trades": 1149, "taker_buy_base": 1588388.7, "taker_buy_quote": 144442.63715 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0909, "close": 0.0915, "volume": 3246034.9, "close_time": 1771930799999, "quote_volume": 296189.8194, "trades": 903, "taker_buy_base": 1715536.8, "taker_buy_quote": 156541.60432 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0912, "close": 0.0917, "volume": 3231498.9, "close_time": 1771934399999, "quote_volume": 295653.9964, "trades": 676, "taker_buy_base": 1850060.6, "taker_buy_quote": 169271.70224 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0914, "close": 0.0916, "volume": 3566911.0, "close_time": 1771937999999, "quote_volume": 327581.58531, "trades": 991, "taker_buy_base": 1531723.8, "taker_buy_quote": 140674.40455 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0901, "close": 0.0907, "volume": 4892149.1, "close_time": 1771941599999, "quote_volume": 444426.21886, "trades": 1628, "taker_buy_base": 2054029.9, "taker_buy_quote": 186623.21047 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0906, "high": 0.0926, "low": 0.0898, "close": 0.0921, "volume": 4327355.5, "close_time": 1771945199999, "quote_volume": 393824.64024, "trades": 1990, "taker_buy_base": 2187547.5, "taker_buy_quote": 199105.15813 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0921, "high": 0.0935, "low": 0.0919, "close": 0.093, "volume": 8158118.4, "close_time": 1771948799999, "quote_volume": 756957.78646, "trades": 2372, "taker_buy_base": 4390443.8, "taker_buy_quote": 407210.91584 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.093, "high": 0.094, "low": 0.0921, "close": 0.0937, "volume": 7415556.8, "close_time": 1771952399999, "quote_volume": 690723.48947, "trades": 2287, "taker_buy_base": 3348134.7, "taker_buy_quote": 311615.65284 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0936, "high": 0.094, "low": 0.0927, "close": 0.0928, "volume": 5999426.0, "close_time": 1771955999999, "quote_volume": 559837.18857, "trades": 2000, "taker_buy_base": 3096418.8, "taker_buy_quote": 288975.91125 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0923, "close": 0.0926, "volume": 1610917.9, "close_time": 1771959599999, "quote_volume": 149303.28646, "trades": 840, "taker_buy_base": 860569.8, "taker_buy_quote": 79769.63661 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0926, "high": 0.0934, "low": 0.092, "close": 0.0929, "volume": 2963827.5, "close_time": 1771963199999, "quote_volume": 275008.28094, "trades": 1068, "taker_buy_base": 1520175.6, "taker_buy_quote": 141038.61225 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0926, "close": 0.0926, "volume": 1979169.4, "close_time": 1771966799999, "quote_volume": 183794.8841, "trades": 714, "taker_buy_base": 1040813.7, "taker_buy_quote": 96625.71009 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0919, "close": 0.0925, "volume": 1799154.6, "close_time": 1771970399999, "quote_volume": 165956.70338, "trades": 677, "taker_buy_base": 807973.2, "taker_buy_quote": 74537.39723 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0924, "high": 0.0932, "low": 0.0923, "close": 0.0926, "volume": 1467736.2, "close_time": 1771973999999, "quote_volume": 136113.04398, "trades": 598, "taker_buy_base": 657055.4, "taker_buy_quote": 60923.55033 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0926, "high": 0.0927, "low": 0.092, "close": 0.0921, "volume": 1607070.1, "close_time": 1771977599999, "quote_volume": 148428.8793, "trades": 543, "taker_buy_base": 846530.7, "taker_buy_quote": 78180.32277 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0921, "high": 0.0926, "low": 0.092, "close": 0.0922, "volume": 3182573.1, "close_time": 1771981199999, "quote_volume": 293458.67779, "trades": 671, "taker_buy_base": 1742227.0, "taker_buy_quote": 160562.30621 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0923, "high": 0.096, "low": 0.0922, "close": 0.095, "volume": 8896483.4, "close_time": 1771984799999, "quote_volume": 840491.77757, "trades": 3277, "taker_buy_base": 4398575.6, "taker_buy_quote": 415505.7449 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.095, "high": 0.0957, "low": 0.0944, "close": 0.0946, "volume": 7881854.9, "close_time": 1771988399999, "quote_volume": 748604.20797, "trades": 1760, "taker_buy_base": 4454031.3, "taker_buy_quote": 423252.09288 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0924, "close": 0.0925, "volume": 3653809.8, "close_time": 1771991999999, "quote_volume": 341257.57314, "trades": 1324, "taker_buy_base": 1463808.2, "taker_buy_quote": 136668.46714 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0919, "close": 0.0928, "volume": 5305618.8, "close_time": 1771995599999, "quote_volume": 490836.97548, "trades": 1525, "taker_buy_base": 2906006.2, "taker_buy_quote": 268749.32221 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0929, "high": 0.093, "low": 0.0914, "close": 0.0921, "volume": 3257024.8, "close_time": 1771999199999, "quote_volume": 299977.3185, "trades": 1197, "taker_buy_base": 1814381.1, "taker_buy_quote": 167077.53894 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0921, "high": 0.0931, "low": 0.0921, "close": 0.0923, "volume": 1929586.8, "close_time": 1772002799999, "quote_volume": 178462.76643, "trades": 855, "taker_buy_base": 1192628.2, "taker_buy_quote": 110304.0085 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0921, "close": 0.0931, "volume": 2297082.7, "close_time": 1772006399999, "quote_volume": 212487.11894, "trades": 805, "taker_buy_base": 1298805.8, "taker_buy_quote": 120110.87409 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0928, "close": 0.0937, "volume": 2943571.0, "close_time": 1772009999999, "quote_volume": 274217.09482, "trades": 952, "taker_buy_base": 1521438.3, "taker_buy_quote": 141789.84451 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0935, "close": 0.0938, "volume": 4208174.7, "close_time": 1772013599999, "quote_volume": 395203.95257, "trades": 1063, "taker_buy_base": 2249781.7, "taker_buy_quote": 211316.1319 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0938, "close": 0.0941, "volume": 3695129.7, "close_time": 1772017199999, "quote_volume": 347719.24541, "trades": 755, "taker_buy_base": 1561356.9, "taker_buy_quote": 146944.24904 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0935, "close": 0.0947, "volume": 5619082.3, "close_time": 1772020799999, "quote_volume": 529200.43579, "trades": 1344, "taker_buy_base": 2918346.4, "taker_buy_quote": 274964.19809 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0948, "high": 0.0966, "low": 0.0945, "close": 0.0964, "volume": 7419346.7, "close_time": 1772024399999, "quote_volume": 710032.14523, "trades": 2251, "taker_buy_base": 4121214.2, "taker_buy_quote": 394247.6581 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0962, "close": 0.0962, "volume": 4329289.7, "close_time": 1772027999999, "quote_volume": 418900.00071, "trades": 1705, "taker_buy_base": 2296095.4, "taker_buy_quote": 222175.46654 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0963, "high": 0.0989, "low": 0.0961, "close": 0.0988, "volume": 6144308.5, "close_time": 1772031599999, "quote_volume": 598325.81039, "trades": 2071, "taker_buy_base": 3239434.7, "taker_buy_quote": 315437.36066 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0989, "high": 0.1011, "low": 0.0984, "close": 0.1001, "volume": 11460032.7, "close_time": 1772035199999, "quote_volume": 1145777.88917, "trades": 2889, "taker_buy_base": 7538727.3, "taker_buy_quote": 754217.85685 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1001, "high": 0.1036, "low": 0.1001, "close": 0.103, "volume": 13455242.0, "close_time": 1772038799999, "quote_volume": 1373323.04805, "trades": 4386, "taker_buy_base": 6542427.4, "taker_buy_quote": 667929.82436 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1019, "close": 0.1026, "volume": 14280188.4, "close_time": 1772042399999, "quote_volume": 1467740.83619, "trades": 5443, "taker_buy_base": 6545261.9, "taker_buy_quote": 672533.55344 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1018, "close": 0.1031, "volume": 5723830.5, "close_time": 1772045999999, "quote_volume": 587603.97794, "trades": 2227, "taker_buy_base": 3085813.5, "taker_buy_quote": 316924.60661 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1021, "close": 0.1044, "volume": 5966246.1, "close_time": 1772049599999, "quote_volume": 616292.17018, "trades": 2107, "taker_buy_base": 3012332.5, "taker_buy_quote": 311221.29867 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1033, "close": 0.1049, "volume": 7952817.4, "close_time": 1772053199999, "quote_volume": 831375.48442, "trades": 3185, "taker_buy_base": 3913384.2, "taker_buy_quote": 409450.99637 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.105, "high": 0.107, "low": 0.1042, "close": 0.105, "volume": 14442620.9, "close_time": 1772056799999, "quote_volume": 1521715.20849, "trades": 4821, "taker_buy_base": 7425570.7, "taker_buy_quote": 782564.84068 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1032, "close": 0.1037, "volume": 11215226.6, "close_time": 1772060399999, "quote_volume": 1172649.23366, "trades": 4149, "taker_buy_base": 5121923.1, "taker_buy_quote": 535835.65491 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1037, "high": 0.1039, "low": 0.0998, "close": 0.1008, "volume": 8738806.5, "close_time": 1772063999999, "quote_volume": 888655.05518, "trades": 2977, "taker_buy_base": 3652227.1, "taker_buy_quote": 370834.43554 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0985, "close": 0.099, "volume": 6640921.9, "close_time": 1772067599999, "quote_volume": 662799.44829, "trades": 2485, "taker_buy_base": 3304134.6, "taker_buy_quote": 329542.77013 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0985, "close": 0.0991, "volume": 6560016.6, "close_time": 1772071199999, "quote_volume": 649181.18003, "trades": 2112, "taker_buy_base": 3183249.4, "taker_buy_quote": 314972.12998 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.099, "high": 0.1001, "low": 0.0982, "close": 0.0998, "volume": 4417178.7, "close_time": 1772074799999, "quote_volume": 438101.35813, "trades": 1715, "taker_buy_base": 2305083.8, "taker_buy_quote": 228519.2791 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0989, "close": 0.0995, "volume": 1754497.5, "close_time": 1772078399999, "quote_volume": 174368.44715, "trades": 1083, "taker_buy_base": 1099558.5, "taker_buy_quote": 109278.97128 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0991, "close": 0.1, "volume": 2765962.2, "close_time": 1772081999999, "quote_volume": 276193.43523, "trades": 1413, "taker_buy_base": 1655231.9, "taker_buy_quote": 165314.66481 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0999, "high": 0.1006, "low": 0.099, "close": 0.1001, "volume": 9855174.5, "close_time": 1772085599999, "quote_volume": 983438.23085, "trades": 2428, "taker_buy_base": 4173026.3, "taker_buy_quote": 416506.5076 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1001, "high": 0.1013, "low": 0.0997, "close": 0.1001, "volume": 4268694.9, "close_time": 1772089199999, "quote_volume": 428957.04282, "trades": 1438, "taker_buy_base": 2155637.7, "taker_buy_quote": 216758.93109 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0995, "close": 0.1, "volume": 1925889.4, "close_time": 1772092799999, "quote_volume": 192753.93105, "trades": 882, "taker_buy_base": 1166436.3, "taker_buy_quote": 116753.94639 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1, "high": 0.1009, "low": 0.0998, "close": 0.1003, "volume": 3530392.3, "close_time": 1772096399999, "quote_volume": 354333.31414, "trades": 1220, "taker_buy_base": 1966480.0, "taker_buy_quote": 197322.01611 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1003, "high": 0.1019, "low": 0.1002, "close": 0.1013, "volume": 5533227.0, "close_time": 1772099999999, "quote_volume": 560409.59857, "trades": 1743, "taker_buy_base": 3462090.0, "taker_buy_quote": 350630.06726 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1013, "high": 0.1015, "low": 0.0993, "close": 0.0994, "volume": 4009177.5, "close_time": 1772103599999, "quote_volume": 401994.27496, "trades": 1171, "taker_buy_base": 2121750.5, "taker_buy_quote": 212808.62193 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0983, "close": 0.0986, "volume": 3205419.9, "close_time": 1772107199999, "quote_volume": 316755.53473, "trades": 1057, "taker_buy_base": 1541462.8, "taker_buy_quote": 152249.67817 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0986, "close": 0.0997, "volume": 1836075.1, "close_time": 1772110799999, "quote_volume": 182208.51256, "trades": 882, "taker_buy_base": 967528.3, "taker_buy_quote": 95956.60719 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0992, "close": 0.0994, "volume": 1926973.8, "close_time": 1772114399999, "quote_volume": 191736.42953, "trades": 771, "taker_buy_base": 863203.1, "taker_buy_quote": 85917.20715 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0986, "close": 0.0996, "volume": 3386759.4, "close_time": 1772117999999, "quote_volume": 335940.49717, "trades": 1641, "taker_buy_base": 1594783.1, "taker_buy_quote": 158263.39341 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0996, "high": 0.1002, "low": 0.0983, "close": 0.0998, "volume": 7345428.9, "close_time": 1772121599999, "quote_volume": 729094.45691, "trades": 2550, "taker_buy_base": 3479045.9, "taker_buy_quote": 345635.71531 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0955, "close": 0.0957, "volume": 9866114.4, "close_time": 1772125199999, "quote_volume": 955645.23665, "trades": 3513, "taker_buy_base": 3369439.1, "taker_buy_quote": 326356.41837 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0957, "high": 0.0971, "low": 0.0957, "close": 0.0964, "volume": 3470315.4, "close_time": 1772128799999, "quote_volume": 335297.43418, "trades": 1388, "taker_buy_base": 2214077.6, "taker_buy_quote": 213948.08798 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0965, "high": 0.0984, "low": 0.0962, "close": 0.0983, "volume": 4751494.7, "close_time": 1772132399999, "quote_volume": 462510.95031, "trades": 1841, "taker_buy_base": 2788418.8, "taker_buy_quote": 271625.02819 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0983, "high": 0.1002, "low": 0.0982, "close": 0.0992, "volume": 7987467.6, "close_time": 1772135999999, "quote_volume": 794032.03343, "trades": 2637, "taker_buy_base": 4499163.1, "taker_buy_quote": 446783.98638 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0985, "close": 0.0986, "volume": 2302695.0, "close_time": 1772139599999, "quote_volume": 228325.31797, "trades": 847, "taker_buy_base": 981645.7, "taker_buy_quote": 97444.38944 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0986, "high": 0.0996, "low": 0.0984, "close": 0.0994, "volume": 1765868.7, "close_time": 1772143199999, "quote_volume": 175110.67133, "trades": 884, "taker_buy_base": 820580.4, "taker_buy_quote": 81324.74317 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0995, "high": 0.1008, "low": 0.0992, "close": 0.1007, "volume": 3181884.4, "close_time": 1772146799999, "quote_volume": 318094.2694, "trades": 1291, "taker_buy_base": 1880780.1, "taker_buy_quote": 188002.96643 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0998, "close": 0.1001, "volume": 2805161.7, "close_time": 1772150399999, "quote_volume": 281017.06911, "trades": 901, "taker_buy_base": 1247011.6, "taker_buy_quote": 125014.58949 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1, "high": 0.1003, "low": 0.0992, "close": 0.1001, "volume": 2939588.4, "close_time": 1772153999999, "quote_volume": 293431.13793, "trades": 1309, "taker_buy_base": 1715786.6, "taker_buy_quote": 171275.14328 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0996, "close": 0.1004, "volume": 4330278.8, "close_time": 1772157599999, "quote_volume": 433334.79577, "trades": 1504, "taker_buy_base": 2216535.9, "taker_buy_quote": 221854.12527 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1004, "high": 0.1016, "low": 0.1003, "close": 0.1013, "volume": 3028330.8, "close_time": 1772161199999, "quote_volume": 305428.86977, "trades": 1392, "taker_buy_base": 1580979.0, "taker_buy_quote": 159377.13228 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1014, "high": 0.1025, "low": 0.1008, "close": 0.1019, "volume": 3302701.4, "close_time": 1772164799999, "quote_volume": 334932.08268, "trades": 1196, "taker_buy_base": 1982796.3, "taker_buy_quote": 201051.57436 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.102, "high": 0.1043, "low": 0.102, "close": 0.1033, "volume": 4762955.7, "close_time": 1772168399999, "quote_volume": 491938.59626, "trades": 2192, "taker_buy_base": 2680460.1, "taker_buy_quote": 276781.58012 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1032, "high": 0.1042, "low": 0.103, "close": 0.1036, "volume": 4116971.9, "close_time": 1772171999999, "quote_volume": 426792.21868, "trades": 1516, "taker_buy_base": 1987608.1, "taker_buy_quote": 206030.55832 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1036, "high": 0.1049, "low": 0.1034, "close": 0.1045, "volume": 3771678.8, "close_time": 1772175599999, "quote_volume": 392457.28342, "trades": 1585, "taker_buy_base": 1881882.3, "taker_buy_quote": 195823.0454 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1045, "high": 0.1077, "low": 0.1038, "close": 0.1072, "volume": 12120353.7, "close_time": 1772179199999, "quote_volume": 1284062.43051, "trades": 3984, "taker_buy_base": 6650573.5, "taker_buy_quote": 704143.70151 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1072, "high": 0.1121, "low": 0.1071, "close": 0.1116, "volume": 49158944.1, "close_time": 1772182799999, "quote_volume": 5381297.61696, "trades": 12909, "taker_buy_base": 29401369.3, "taker_buy_quote": 3220683.65718 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1116, "high": 0.113, "low": 0.1099, "close": 0.1112, "volume": 26032092.7, "close_time": 1772186399999, "quote_volume": 2903613.66688, "trades": 9570, "taker_buy_base": 12991728.5, "taker_buy_quote": 1449524.36236 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1113, "high": 0.113, "low": 0.1081, "close": 0.1082, "volume": 27233542.8, "close_time": 1772189999999, "quote_volume": 3008051.40286, "trades": 8991, "taker_buy_base": 12116872.6, "taker_buy_quote": 1339357.09303 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1038, "close": 0.1042, "volume": 15500167.0, "close_time": 1772193599999, "quote_volume": 1642689.76259, "trades": 5351, "taker_buy_base": 6370941.9, "taker_buy_quote": 675393.1295 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1035, "close": 0.1038, "volume": 7689018.9, "close_time": 1772197199999, "quote_volume": 801910.96719, "trades": 3130, "taker_buy_base": 3821155.2, "taker_buy_quote": 398707.44986 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1013, "close": 0.1024, "volume": 7278876.8, "close_time": 1772200799999, "quote_volume": 744928.98328, "trades": 3266, "taker_buy_base": 3493241.3, "taker_buy_quote": 357608.13682 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1013, "close": 0.1016, "volume": 3782837.1, "close_time": 1772204399999, "quote_volume": 385339.8944, "trades": 1753, "taker_buy_base": 2035879.0, "taker_buy_quote": 207327.70344 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1016, "high": 0.1028, "low": 0.1005, "close": 0.101, "volume": 9210759.0, "close_time": 1772207999999, "quote_volume": 938608.75644, "trades": 3629, "taker_buy_base": 4462472.6, "taker_buy_quote": 455001.20062 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.101, "high": 0.1014, "low": 0.1001, "close": 0.1003, "volume": 4663237.8, "close_time": 1772211599999, "quote_volume": 469715.32025, "trades": 2137, "taker_buy_base": 2512950.7, "taker_buy_quote": 253234.9904 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1003, "high": 0.102, "low": 0.0995, "close": 0.1018, "volume": 4104124.7, "close_time": 1772215199999, "quote_volume": 412283.88198, "trades": 2166, "taker_buy_base": 2079475.7, "taker_buy_quote": 209213.8913 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1001, "close": 0.1002, "volume": 3242702.0, "close_time": 1772218799999, "quote_volume": 327927.76856, "trades": 1798, "taker_buy_base": 1405436.0, "taker_buy_quote": 142217.62393 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0989, "close": 0.0993, "volume": 2500472.1, "close_time": 1772222399999, "quote_volume": 249507.36087, "trades": 1390, "taker_buy_base": 1192315.3, "taker_buy_quote": 119032.4097 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0993, "close": 0.0997, "volume": 3124572.1, "close_time": 1772225999999, "quote_volume": 311931.32428, "trades": 1239, "taker_buy_base": 1709619.3, "taker_buy_quote": 170704.6725 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0991, "close": 0.0996, "volume": 1922740.2, "close_time": 1772229599999, "quote_volume": 191570.6096, "trades": 1018, "taker_buy_base": 1001229.5, "taker_buy_quote": 99790.31295 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0974, "close": 0.0994, "volume": 5439896.5, "close_time": 1772233199999, "quote_volume": 536758.19475, "trades": 2179, "taker_buy_base": 2702479.7, "taker_buy_quote": 266928.80261 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0994, "high": 0.1005, "low": 0.0994, "close": 0.1004, "volume": 3308677.8, "close_time": 1772236799999, "quote_volume": 331050.44799, "trades": 1268, "taker_buy_base": 1697409.1, "taker_buy_quote": 169875.20292 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1004, "high": 0.101, "low": 0.0997, "close": 0.1007, "volume": 6063607.1, "close_time": 1772240399999, "quote_volume": 608820.96509, "trades": 1656, "taker_buy_base": 3534851.5, "taker_buy_quote": 355006.00757 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0993, "close": 0.0993, "volume": 2843597.4, "close_time": 1772243999999, "quote_volume": 284226.88208, "trades": 1035, "taker_buy_base": 1307195.1, "taker_buy_quote": 130740.20706 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0992, "close": 0.1001, "volume": 1992012.2, "close_time": 1772247599999, "quote_volume": 198554.93175, "trades": 826, "taker_buy_base": 1134098.2, "taker_buy_quote": 113037.40437 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0986, "close": 0.0989, "volume": 2130670.9, "close_time": 1772251199999, "quote_volume": 211982.26056, "trades": 1072, "taker_buy_base": 858403.6, "taker_buy_quote": 85411.27318 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0987, "close": 0.0994, "volume": 1242881.9, "close_time": 1772254799999, "quote_volume": 123268.54984, "trades": 853, "taker_buy_base": 672414.8, "taker_buy_quote": 66684.98351 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0987, "close": 0.099, "volume": 1094040.1, "close_time": 1772258399999, "quote_volume": 108408.18663, "trades": 805, "taker_buy_base": 459888.3, "taker_buy_quote": 45585.11464 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.099, "high": 0.099, "low": 0.0932, "close": 0.0934, "volume": 19350698.9, "close_time": 1772261999999, "quote_volume": 1852174.86618, "trades": 8631, "taker_buy_base": 8047616.2, "taker_buy_quote": 769616.19235 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0933, "high": 0.0959, "low": 0.0928, "close": 0.0947, "volume": 9002814.9, "close_time": 1772265599999, "quote_volume": 849768.02852, "trades": 4210, "taker_buy_base": 5032474.7, "taker_buy_quote": 475191.85913 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0947, "high": 0.0947, "low": 0.093, "close": 0.0932, "volume": 4559630.8, "close_time": 1772269199999, "quote_volume": 428159.54123, "trades": 2063, "taker_buy_base": 2039131.9, "taker_buy_quote": 191582.95165 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0923, "close": 0.0924, "volume": 4276194.3, "close_time": 1772272799999, "quote_volume": 397707.60878, "trades": 1973, "taker_buy_base": 1621476.8, "taker_buy_quote": 150867.55538 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0918, "close": 0.0919, "volume": 7770398.2, "close_time": 1772276399999, "quote_volume": 716754.08539, "trades": 2838, "taker_buy_base": 3047639.6, "taker_buy_quote": 281306.64877 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0919, "high": 0.0929, "low": 0.0913, "close": 0.0914, "volume": 7175425.5, "close_time": 1772279999999, "quote_volume": 662267.36955, "trades": 2656, "taker_buy_base": 3662857.0, "taker_buy_quote": 338193.23976 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0915, "high": 0.0922, "low": 0.0909, "close": 0.092, "volume": 6333966.2, "close_time": 1772283599999, "quote_volume": 580185.53058, "trades": 1723, "taker_buy_base": 2924343.5, "taker_buy_quote": 267951.69224 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.092, "high": 0.0945, "low": 0.0913, "close": 0.0943, "volume": 9404883.7, "close_time": 1772287199999, "quote_volume": 873214.23917, "trades": 3359, "taker_buy_base": 5281263.2, "taker_buy_quote": 490318.36379 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0943, "high": 0.0949, "low": 0.093, "close": 0.0933, "volume": 7970969.8, "close_time": 1772290799999, "quote_volume": 749118.66353, "trades": 3172, "taker_buy_base": 3783126.7, "taker_buy_quote": 355667.34389 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0923, "close": 0.0935, "volume": 4287377.0, "close_time": 1772294399999, "quote_volume": 399554.96133, "trades": 1809, "taker_buy_base": 2487916.9, "taker_buy_quote": 231922.41584 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0917, "close": 0.0925, "volume": 7629815.7, "close_time": 1772297999999, "quote_volume": 706344.83015, "trades": 2547, "taker_buy_base": 2194567.2, "taker_buy_quote": 203301.67292 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0918, "close": 0.0932, "volume": 6491425.5, "close_time": 1772301599999, "quote_volume": 599052.55587, "trades": 2109, "taker_buy_base": 2754862.1, "taker_buy_quote": 254366.43423 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0932, "high": 0.0961, "low": 0.0928, "close": 0.0955, "volume": 5506003.5, "close_time": 1772305199999, "quote_volume": 519393.81753, "trades": 2225, "taker_buy_base": 3260262.3, "taker_buy_quote": 307735.84221 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0954, "high": 0.0977, "low": 0.0944, "close": 0.0965, "volume": 6936889.0, "close_time": 1772308799999, "quote_volume": 666976.60482, "trades": 2767, "taker_buy_base": 3379716.2, "taker_buy_quote": 324861.71525 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0965, "high": 0.0992, "low": 0.096, "close": 0.0987, "volume": 8455747.2, "close_time": 1772312399999, "quote_volume": 827254.72722, "trades": 3001, "taker_buy_base": 4466230.1, "taker_buy_quote": 437302.56288 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0973, "close": 0.0984, "volume": 5174845.3, "close_time": 1772315999999, "quote_volume": 507255.22419, "trades": 2207, "taker_buy_base": 2653941.5, "taker_buy_quote": 260178.40282 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0984, "high": 0.1005, "low": 0.0984, "close": 0.0992, "volume": 3733048.6, "close_time": 1772319599999, "quote_volume": 370708.62666, "trades": 1500, "taker_buy_base": 2038211.1, "taker_buy_quote": 202357.40117 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0989, "close": 0.0997, "volume": 7977668.8, "close_time": 1772323199999, "quote_volume": 794674.82071, "trades": 2132, "taker_buy_base": 3627621.8, "taker_buy_quote": 361387.54458 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0996, "high": 0.1007, "low": 0.0988, "close": 0.0991, "volume": 4438900.4, "close_time": 1772326799999, "quote_volume": 442475.0577, "trades": 1394, "taker_buy_base": 2349150.6, "taker_buy_quote": 234108.93469 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.099, "high": 0.1034, "low": 0.098, "close": 0.1025, "volume": 9691165.0, "close_time": 1772330399999, "quote_volume": 974902.27705, "trades": 3426, "taker_buy_base": 5151775.0, "taker_buy_quote": 518861.17017 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1026, "high": 0.1052, "low": 0.1026, "close": 0.1037, "volume": 12956905.3, "close_time": 1772333999999, "quote_volume": 1346432.62858, "trades": 4564, "taker_buy_base": 6975943.9, "taker_buy_quote": 725221.01379 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1036, "high": 0.1039, "low": 0.102, "close": 0.1023, "volume": 6044843.7, "close_time": 1772337599999, "quote_volume": 620455.74832, "trades": 2019, "taker_buy_base": 2435277.6, "taker_buy_quote": 250178.14537 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1024, "high": 0.1029, "low": 0.101, "close": 0.1021, "volume": 4787502.3, "close_time": 1772341199999, "quote_volume": 487639.97879, "trades": 1657, "taker_buy_base": 1989659.5, "taker_buy_quote": 202704.43698 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1019, "close": 0.1025, "volume": 1893362.3, "close_time": 1772344799999, "quote_volume": 193769.78037, "trades": 814, "taker_buy_base": 955112.7, "taker_buy_quote": 97749.0585 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1007, "close": 0.101, "volume": 5152352.9, "close_time": 1772348399999, "quote_volume": 521916.63622, "trades": 1673, "taker_buy_base": 2077077.2, "taker_buy_quote": 210390.0493 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1011, "high": 0.1023, "low": 0.1006, "close": 0.1022, "volume": 3149310.5, "close_time": 1772351999999, "quote_volume": 319835.53942, "trades": 1283, "taker_buy_base": 1495463.3, "taker_buy_quote": 151951.2141 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1006, "close": 0.1007, "volume": 3733277.7, "close_time": 1772355599999, "quote_volume": 380927.89531, "trades": 1608, "taker_buy_base": 1794645.7, "taker_buy_quote": 183388.54147 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1008, "high": 0.1019, "low": 0.1001, "close": 0.1003, "volume": 3657524.7, "close_time": 1772359199999, "quote_volume": 369427.34235, "trades": 1488, "taker_buy_base": 1284300.0, "taker_buy_quote": 129713.69134 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1004, "high": 0.1009, "low": 0.0998, "close": 0.1003, "volume": 2523934.1, "close_time": 1772362799999, "quote_volume": 253238.26798, "trades": 1151, "taker_buy_base": 1213659.4, "taker_buy_quote": 121844.93025 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1003, "high": 0.101, "low": 0.1002, "close": 0.1005, "volume": 1791733.3, "close_time": 1772366399999, "quote_volume": 180189.38251, "trades": 843, "taker_buy_base": 1071433.2, "taker_buy_quote": 107759.34835 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0998, "close": 0.0998, "volume": 2335643.3, "close_time": 1772369999999, "quote_volume": 234524.99199, "trades": 1073, "taker_buy_base": 1426027.1, "taker_buy_quote": 143196.53737 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0999, "high": 0.1036, "low": 0.0993, "close": 0.1026, "volume": 10024438.9, "close_time": 1772373599999, "quote_volume": 1019354.97634, "trades": 4069, "taker_buy_base": 6085133.6, "taker_buy_quote": 618117.04742 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1013, "close": 0.1018, "volume": 5086732.2, "close_time": 1772377199999, "quote_volume": 521124.0718, "trades": 2208, "taker_buy_base": 2599332.4, "taker_buy_quote": 266337.25791 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1017, "high": 0.102, "low": 0.1005, "close": 0.1005, "volume": 2612520.7, "close_time": 1772380799999, "quote_volume": 264797.54921, "trades": 1220, "taker_buy_base": 1472412.4, "taker_buy_quote": 149246.81536 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1005, "high": 0.1018, "low": 0.0989, "close": 0.0998, "volume": 7458540.5, "close_time": 1772384399999, "quote_volume": 750048.3249, "trades": 2431, "taker_buy_base": 3375695.5, "taker_buy_quote": 339732.11125 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0983, "close": 0.0986, "volume": 6121547.3, "close_time": 1772387999999, "quote_volume": 606070.45143, "trades": 2203, "taker_buy_base": 2795063.0, "taker_buy_quote": 276922.33371 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0987, "high": 0.1007, "low": 0.0987, "close": 0.0996, "volume": 7058351.7, "close_time": 1772391599999, "quote_volume": 703920.58674, "trades": 2237, "taker_buy_base": 4025779.0, "taker_buy_quote": 401616.71907 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0973, "close": 0.0975, "volume": 5243866.4, "close_time": 1772395199999, "quote_volume": 515143.02806, "trades": 1946, "taker_buy_base": 1942327.0, "taker_buy_quote": 190969.37772 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0958, "close": 0.0962, "volume": 6665725.7, "close_time": 1772398799999, "quote_volume": 643145.67199, "trades": 2538, "taker_buy_base": 2924093.3, "taker_buy_quote": 281864.67894 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0962, "high": 0.0979, "low": 0.0962, "close": 0.0978, "volume": 4420877.0, "close_time": 1772402399999, "quote_volume": 430269.23192, "trades": 1432, "taker_buy_base": 2232955.4, "taker_buy_quote": 217402.29547 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0977, "high": 0.1002, "low": 0.0976, "close": 0.0985, "volume": 8575433.3, "close_time": 1772405999999, "quote_volume": 850046.76331, "trades": 2663, "taker_buy_base": 4770030.3, "taker_buy_quote": 473081.20198 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0984, "high": 0.1008, "low": 0.0984, "close": 0.0995, "volume": 4751472.4, "close_time": 1772409599999, "quote_volume": 474036.70967, "trades": 1981, "taker_buy_base": 2797107.1, "taker_buy_quote": 279086.83067 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0996, "high": 0.1022, "low": 0.0996, "close": 0.1016, "volume": 5662719.1, "close_time": 1772413199999, "quote_volume": 569860.45384, "trades": 2446, "taker_buy_base": 3312103.6, "taker_buy_quote": 333337.90362 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1016, "high": 0.1028, "low": 0.1009, "close": 0.1021, "volume": 4316029.3, "close_time": 1772416799999, "quote_volume": 440459.55809, "trades": 1825, "taker_buy_base": 2122984.4, "taker_buy_quote": 216722.54899 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1003, "close": 0.1011, "volume": 2682864.8, "close_time": 1772420399999, "quote_volume": 270973.12433, "trades": 1330, "taker_buy_base": 1028322.1, "taker_buy_quote": 103878.95771 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.101, "high": 0.1023, "low": 0.1006, "close": 0.1022, "volume": 3899933.9, "close_time": 1772423999999, "quote_volume": 395945.18597, "trades": 1898, "taker_buy_base": 2116235.3, "taker_buy_quote": 214991.60228 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1022, "high": 0.1033, "low": 0.102, "close": 0.1022, "volume": 4149753.2, "close_time": 1772427599999, "quote_volume": 426398.90883, "trades": 1910, "taker_buy_base": 1779446.1, "taker_buy_quote": 182904.50576 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1008, "close": 0.1008, "volume": 3549667.6, "close_time": 1772431199999, "quote_volume": 360290.94275, "trades": 1136, "taker_buy_base": 1960752.7, "taker_buy_quote": 199084.17807 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0992, "close": 0.1, "volume": 3415377.8, "close_time": 1772434799999, "quote_volume": 341623.19003, "trades": 1344, "taker_buy_base": 925241.0, "taker_buy_quote": 92582.81254 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1, "high": 0.1, "low": 0.0987, "close": 0.0994, "volume": 2709114.6, "close_time": 1772438399999, "quote_volume": 268949.845, "trades": 1079, "taker_buy_base": 1165614.4, "taker_buy_quote": 115729.82422 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0994, "high": 0.1001, "low": 0.0984, "close": 0.0998, "volume": 6501298.4, "close_time": 1772441999999, "quote_volume": 643994.1433, "trades": 1836, "taker_buy_base": 3807794.0, "taker_buy_quote": 377401.6425 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0998, "high": 0.1009, "low": 0.0996, "close": 0.1001, "volume": 2956079.9, "close_time": 1772445599999, "quote_volume": 296794.12075, "trades": 1263, "taker_buy_base": 1484400.9, "taker_buy_quote": 148996.15856 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0995, "close": 0.1001, "volume": 1547253.4, "close_time": 1772449199999, "quote_volume": 154644.76962, "trades": 748, "taker_buy_base": 859164.0, "taker_buy_quote": 85873.5357 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1001, "high": 0.1012, "low": 0.1, "close": 0.1008, "volume": 2968705.0, "close_time": 1772452799999, "quote_volume": 298621.51422, "trades": 1178, "taker_buy_base": 1665508.3, "taker_buy_quote": 167602.54762 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1008, "high": 0.101, "low": 0.1002, "close": 0.1004, "volume": 2907135.8, "close_time": 1772456399999, "quote_volume": 292612.00616, "trades": 931, "taker_buy_base": 1354754.4, "taker_buy_quote": 136391.6062 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1005, "high": 0.1016, "low": 0.0999, "close": 0.101, "volume": 5395327.6, "close_time": 1772459999999, "quote_volume": 544816.29597, "trades": 1877, "taker_buy_base": 2855706.1, "taker_buy_quote": 288393.95218 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1009, "high": 0.1059, "low": 0.1004, "close": 0.1058, "volume": 11111417.6, "close_time": 1772463599999, "quote_volume": 1145896.20492, "trades": 4391, "taker_buy_base": 4992981.8, "taker_buy_quote": 515030.11877 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1057, "high": 0.1087, "low": 0.1046, "close": 0.1057, "volume": 16997552.5, "close_time": 1772467199999, "quote_volume": 1813676.28722, "trades": 6549, "taker_buy_base": 8093953.4, "taker_buy_quote": 863110.10075 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1058, "high": 0.1067, "low": 0.104, "close": 0.1054, "volume": 7009021.0, "close_time": 1772470799999, "quote_volume": 740229.205, "trades": 3259, "taker_buy_base": 3146843.9, "taker_buy_quote": 332400.62247 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1031, "close": 0.1046, "volume": 5869732.8, "close_time": 1772474399999, "quote_volume": 611671.57406, "trades": 3025, "taker_buy_base": 1869984.3, "taker_buy_quote": 194937.90679 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1033, "close": 0.1038, "volume": 4520415.5, "close_time": 1772477999999, "quote_volume": 469696.55966, "trades": 1939, "taker_buy_base": 1907037.7, "taker_buy_quote": 198163.8494 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1038, "high": 0.1043, "low": 0.103, "close": 0.1041, "volume": 5103910.9, "close_time": 1772481599999, "quote_volume": 528696.60874, "trades": 2164, "taker_buy_base": 2246818.9, "taker_buy_quote": 232774.31687 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.104, "high": 0.1045, "low": 0.1027, "close": 0.1031, "volume": 3812022.0, "close_time": 1772485199999, "quote_volume": 393765.02216, "trades": 1908, "taker_buy_base": 1636899.5, "taker_buy_quote": 169079.23944 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1022, "close": 0.1032, "volume": 2232050.6, "close_time": 1772488799999, "quote_volume": 229594.8251, "trades": 1217, "taker_buy_base": 1153272.3, "taker_buy_quote": 118716.00623 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1033, "high": 0.1039, "low": 0.103, "close": 0.1033, "volume": 1306095.3, "close_time": 1772492399999, "quote_volume": 135220.53182, "trades": 806, "taker_buy_base": 712983.3, "taker_buy_quote": 73813.51537 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1013, "close": 0.1018, "volume": 3022226.6, "close_time": 1772495999999, "quote_volume": 308113.76698, "trades": 1297, "taker_buy_base": 1376336.7, "taker_buy_quote": 140312.23597 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1008, "close": 0.1018, "volume": 5813521.8, "close_time": 1772499599999, "quote_volume": 589162.54379, "trades": 1617, "taker_buy_base": 2312534.6, "taker_buy_quote": 234479.94683 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1014, "close": 0.1017, "volume": 2878410.8, "close_time": 1772503199999, "quote_volume": 293646.15572, "trades": 1213, "taker_buy_base": 1349987.8, "taker_buy_quote": 137755.0054 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1008, "close": 0.1015, "volume": 2256633.6, "close_time": 1772506799999, "quote_volume": 228632.35363, "trades": 1207, "taker_buy_base": 1027357.1, "taker_buy_quote": 104137.47163 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1015, "high": 0.1022, "low": 0.101, "close": 0.1021, "volume": 1977650.1, "close_time": 1772510399999, "quote_volume": 200837.57569, "trades": 943, "taker_buy_base": 1129584.9, "taker_buy_quote": 114693.08645 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1006, "close": 0.1007, "volume": 2256031.4, "close_time": 1772513999999, "quote_volume": 227977.18201, "trades": 790, "taker_buy_base": 1287760.5, "taker_buy_quote": 130131.58978 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1008, "high": 0.1021, "low": 0.1005, "close": 0.1011, "volume": 1929118.2, "close_time": 1772517599999, "quote_volume": 195607.82369, "trades": 1252, "taker_buy_base": 1102435.9, "taker_buy_quote": 111773.48865 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1006, "close": 0.1009, "volume": 1613317.4, "close_time": 1772521199999, "quote_volume": 162954.29449, "trades": 884, "taker_buy_base": 924071.5, "taker_buy_quote": 93334.97185 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.101, "high": 0.1015, "low": 0.1007, "close": 0.1011, "volume": 5044678.1, "close_time": 1772524799999, "quote_volume": 509889.90924, "trades": 1484, "taker_buy_base": 2927571.6, "taker_buy_quote": 295902.96513 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1003, "close": 0.1004, "volume": 4001442.6, "close_time": 1772528399999, "quote_volume": 403290.84145, "trades": 1601, "taker_buy_base": 1603125.8, "taker_buy_quote": 161580.81036 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1003, "high": 0.1011, "low": 0.0991, "close": 0.0993, "volume": 5030386.3, "close_time": 1772531999999, "quote_volume": 502832.59474, "trades": 1922, "taker_buy_base": 2259377.0, "taker_buy_quote": 225889.45435 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0993, "high": 0.1, "low": 0.099, "close": 0.0999, "volume": 2641276.2, "close_time": 1772535599999, "quote_volume": 262819.6345, "trades": 1134, "taker_buy_base": 1244425.3, "taker_buy_quote": 123795.2088 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0999, "high": 0.1, "low": 0.0992, "close": 0.0998, "volume": 5338637.7, "close_time": 1772539199999, "quote_volume": 533172.57283, "trades": 1725, "taker_buy_base": 3089322.7, "taker_buy_quote": 308623.49549 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0999, "high": 0.1016, "low": 0.0997, "close": 0.1007, "volume": 9420692.1, "close_time": 1772542799999, "quote_volume": 943831.62541, "trades": 1772, "taker_buy_base": 7482417.1, "taker_buy_quote": 749041.4993 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0991, "close": 0.0997, "volume": 2253748.0, "close_time": 1772546399999, "quote_volume": 225349.35412, "trades": 1192, "taker_buy_base": 772386.3, "taker_buy_quote": 77279.61191 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0996, "high": 0.1011, "low": 0.0987, "close": 0.0999, "volume": 3578919.4, "close_time": 1772549999999, "quote_volume": 357539.23868, "trades": 2343, "taker_buy_base": 1480512.8, "taker_buy_quote": 147969.88427 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0999, "high": 0.1016, "low": 0.0993, "close": 0.1013, "volume": 3334612.6, "close_time": 1772553599999, "quote_volume": 335063.4672, "trades": 1959, "taker_buy_base": 1201528.1, "taker_buy_quote": 120705.81441 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1013, "high": 0.1043, "low": 0.1005, "close": 0.1024, "volume": 12717691.6, "close_time": 1772557199999, "quote_volume": 1298339.47882, "trades": 4545, "taker_buy_base": 5251868.6, "taker_buy_quote": 535713.39283 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1024, "high": 0.1034, "low": 0.101, "close": 0.1027, "volume": 9241556.7, "close_time": 1772560799999, "quote_volume": 942612.86733, "trades": 7601, "taker_buy_base": 3556057.7, "taker_buy_quote": 363424.94532 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1027, "high": 0.1045, "low": 0.1021, "close": 0.1033, "volume": 5388068.6, "close_time": 1772564399999, "quote_volume": 556890.42675, "trades": 4498, "taker_buy_base": 2157599.1, "taker_buy_quote": 223055.99816 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1024, "close": 0.1034, "volume": 3327825.6, "close_time": 1772567999999, "quote_volume": 343894.63403, "trades": 1955, "taker_buy_base": 1628885.2, "taker_buy_quote": 168370.13864 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1035, "high": 0.1037, "low": 0.1022, "close": 0.1026, "volume": 2726992.2, "close_time": 1772571599999, "quote_volume": 280554.14767, "trades": 1245, "taker_buy_base": 1096302.5, "taker_buy_quote": 112913.93512 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1015, "close": 0.102, "volume": 2248533.3, "close_time": 1772575199999, "quote_volume": 229451.18119, "trades": 1218, "taker_buy_base": 1191300.0, "taker_buy_quote": 121558.83795 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.102, "high": 0.1034, "low": 0.102, "close": 0.1026, "volume": 2218871.4, "close_time": 1772578799999, "quote_volume": 228419.88413, "trades": 1173, "taker_buy_base": 1012776.2, "taker_buy_quote": 104260.85766 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1026, "high": 0.1036, "low": 0.1024, "close": 0.1027, "volume": 1391121.8, "close_time": 1772582399999, "quote_volume": 143222.98488, "trades": 807, "taker_buy_base": 703112.0, "taker_buy_quote": 72406.81276 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1027, "high": 0.1037, "low": 0.1018, "close": 0.1027, "volume": 3891563.7, "close_time": 1772585999999, "quote_volume": 400128.12413, "trades": 1452, "taker_buy_base": 1655430.6, "taker_buy_quote": 170216.37951 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1027, "high": 0.1037, "low": 0.1024, "close": 0.1028, "volume": 3170892.8, "close_time": 1772589599999, "quote_volume": 327228.26293, "trades": 1411, "taker_buy_base": 1782755.1, "taker_buy_quote": 184089.84938 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1029, "high": 0.1038, "low": 0.1023, "close": 0.1036, "volume": 1488467.6, "close_time": 1772593199999, "quote_volume": 153088.57993, "trades": 924, "taker_buy_base": 958625.0, "taker_buy_quote": 98582.73202 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1018, "close": 0.1027, "volume": 2029877.8, "close_time": 1772596799999, "quote_volume": 208469.84711, "trades": 1325, "taker_buy_base": 850904.2, "taker_buy_quote": 87410.75129 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1027, "high": 0.103, "low": 0.1014, "close": 0.1024, "volume": 2542083.6, "close_time": 1772600399999, "quote_volume": 259505.47824, "trades": 1186, "taker_buy_base": 1344532.0, "taker_buy_quote": 137227.60715 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1015, "close": 0.102, "volume": 2256718.2, "close_time": 1772603999999, "quote_volume": 230473.67056, "trades": 1118, "taker_buy_base": 969503.2, "taker_buy_quote": 99090.64242 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.102, "high": 0.1026, "low": 0.101, "close": 0.1022, "volume": 1714270.4, "close_time": 1772607599999, "quote_volume": 174209.69585, "trades": 1090, "taker_buy_base": 725747.4, "taker_buy_quote": 73826.23149 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1022, "high": 0.1038, "low": 0.1018, "close": 0.1032, "volume": 2890679.6, "close_time": 1772611199999, "quote_volume": 296751.86813, "trades": 1285, "taker_buy_base": 1315745.9, "taker_buy_quote": 135259.95831 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1032, "high": 0.1054, "low": 0.1024, "close": 0.105, "volume": 6003798.3, "close_time": 1772614799999, "quote_volume": 624228.13802, "trades": 2602, "taker_buy_base": 3413312.6, "taker_buy_quote": 354732.33654 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1051, "high": 0.1065, "low": 0.1042, "close": 0.1049, "volume": 7572876.0, "close_time": 1772618399999, "quote_volume": 799165.17797, "trades": 3145, "taker_buy_base": 4043811.8, "taker_buy_quote": 426949.3512 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1036, "close": 0.1041, "volume": 3533472.7, "close_time": 1772621999999, "quote_volume": 368416.09455, "trades": 1596, "taker_buy_base": 1588364.1, "taker_buy_quote": 165589.8648 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1028, "close": 0.1036, "volume": 3630548.1, "close_time": 1772625599999, "quote_volume": 376220.29439, "trades": 1512, "taker_buy_base": 1663733.0, "taker_buy_quote": 172430.00621 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1023, "close": 0.1027, "volume": 4143493.6, "close_time": 1772629199999, "quote_volume": 426971.91433, "trades": 1736, "taker_buy_base": 2313700.6, "taker_buy_quote": 238324.57056 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1027, "high": 0.1037, "low": 0.1027, "close": 0.1034, "volume": 2338188.7, "close_time": 1772632799999, "quote_volume": 241406.25523, "trades": 1028, "taker_buy_base": 1238133.4, "taker_buy_quote": 127799.01962 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1033, "high": 0.1052, "low": 0.1025, "close": 0.103, "volume": 8969132.7, "close_time": 1772636399999, "quote_volume": 929038.55306, "trades": 3044, "taker_buy_base": 4496895.3, "taker_buy_quote": 465790.89746 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.103, "high": 0.1062, "low": 0.1029, "close": 0.1062, "volume": 7555734.3, "close_time": 1772639999999, "quote_volume": 788238.18557, "trades": 2933, "taker_buy_base": 4043862.1, "taker_buy_quote": 421483.73204 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1037, "close": 0.1042, "volume": 6787470.0, "close_time": 1772643599999, "quote_volume": 711790.18937, "trades": 2635, "taker_buy_base": 3456814.8, "taker_buy_quote": 362612.88147 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1035, "close": 0.1049, "volume": 4271223.5, "close_time": 1772647199999, "quote_volume": 445456.22447, "trades": 1641, "taker_buy_base": 2303932.0, "taker_buy_quote": 240352.28098 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1043, "close": 0.1055, "volume": 4385214.2, "close_time": 1772650799999, "quote_volume": 459670.89868, "trades": 1409, "taker_buy_base": 2416342.2, "taker_buy_quote": 253341.2141 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1055, "high": 0.1074, "low": 0.1054, "close": 0.1067, "volume": 7735581.1, "close_time": 1772654399999, "quote_volume": 824527.62747, "trades": 2615, "taker_buy_base": 3799941.9, "taker_buy_quote": 404812.75083 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1056, "close": 0.1057, "volume": 1553061.8, "close_time": 1772657999999, "quote_volume": 164953.24492, "trades": 876, "taker_buy_base": 757506.2, "taker_buy_quote": 80470.67305 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1053, "close": 0.106, "volume": 1624422.9, "close_time": 1772661599999, "quote_volume": 171682.73977, "trades": 766, "taker_buy_base": 678019.5, "taker_buy_quote": 71670.24968 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.106, "high": 0.1063, "low": 0.1045, "close": 0.1049, "volume": 1794850.1, "close_time": 1772665199999, "quote_volume": 189457.98937, "trades": 899, "taker_buy_base": 944460.0, "taker_buy_quote": 99663.96019 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1049, "high": 0.105, "low": 0.103, "close": 0.1048, "volume": 7525691.5, "close_time": 1772668799999, "quote_volume": 783050.34889, "trades": 2631, "taker_buy_base": 3415052.6, "taker_buy_quote": 355944.26199 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1039, "close": 0.1041, "volume": 2338841.8, "close_time": 1772672399999, "quote_volume": 244331.66606, "trades": 1356, "taker_buy_base": 1265031.7, "taker_buy_quote": 132084.4267 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1028, "close": 0.103, "volume": 3183886.7, "close_time": 1772675999999, "quote_volume": 329913.78027, "trades": 1445, "taker_buy_base": 1427586.2, "taker_buy_quote": 147846.5512 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.103, "high": 0.1043, "low": 0.103, "close": 0.1036, "volume": 2124416.8, "close_time": 1772679599999, "quote_volume": 220420.65952, "trades": 1045, "taker_buy_base": 1259393.7, "taker_buy_quote": 130719.30365 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1035, "high": 0.1037, "low": 0.1028, "close": 0.1032, "volume": 1545774.7, "close_time": 1772683199999, "quote_volume": 159471.75894, "trades": 682, "taker_buy_base": 772669.4, "taker_buy_quote": 79690.73705 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1031, "high": 0.1041, "low": 0.103, "close": 0.1037, "volume": 2528411.1, "close_time": 1772686799999, "quote_volume": 261744.10262, "trades": 941, "taker_buy_base": 1533647.3, "taker_buy_quote": 158785.57348 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1037, "high": 0.104, "low": 0.1027, "close": 0.1029, "volume": 1812493.9, "close_time": 1772690399999, "quote_volume": 187266.24587, "trades": 752, "taker_buy_base": 777702.6, "taker_buy_quote": 80295.06941 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1029, "high": 0.1037, "low": 0.1024, "close": 0.1035, "volume": 2479505.6, "close_time": 1772693999999, "quote_volume": 255166.29008, "trades": 958, "taker_buy_base": 1472347.8, "taker_buy_quote": 151445.42049 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1036, "high": 0.1037, "low": 0.102, "close": 0.1026, "volume": 1750428.9, "close_time": 1772697599999, "quote_volume": 180128.29112, "trades": 990, "taker_buy_base": 807513.6, "taker_buy_quote": 83210.32018 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1025, "high": 0.1035, "low": 0.1023, "close": 0.1034, "volume": 2096551.0, "close_time": 1772701199999, "quote_volume": 215419.78934, "trades": 863, "taker_buy_base": 1216996.2, "taker_buy_quote": 125064.76663 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1033, "high": 0.1047, "low": 0.1033, "close": 0.1042, "volume": 1612337.7, "close_time": 1772704799999, "quote_volume": 167986.22503, "trades": 980, "taker_buy_base": 857270.2, "taker_buy_quote": 89316.1922 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1041, "high": 0.1055, "low": 0.1037, "close": 0.1051, "volume": 2139139.1, "close_time": 1772708399999, "quote_volume": 223680.52758, "trades": 1235, "taker_buy_base": 1124063.4, "taker_buy_quote": 117463.56635 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1034, "close": 0.1039, "volume": 2356641.2, "close_time": 1772711999999, "quote_volume": 246070.71246, "trades": 1109, "taker_buy_base": 993714.6, "taker_buy_quote": 103654.9368 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.104, "high": 0.105, "low": 0.1035, "close": 0.1046, "volume": 1188395.8, "close_time": 1772715599999, "quote_volume": 124006.25118, "trades": 872, "taker_buy_base": 610526.8, "taker_buy_quote": 63739.57552 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1031, "close": 0.1044, "volume": 2439449.4, "close_time": 1772719199999, "quote_volume": 253623.36645, "trades": 1313, "taker_buy_base": 1128190.4, "taker_buy_quote": 117266.6966 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1044, "high": 0.106, "low": 0.1042, "close": 0.1055, "volume": 4213366.6, "close_time": 1772722799999, "quote_volume": 442486.39941, "trades": 2610, "taker_buy_base": 2103471.5, "taker_buy_quote": 221012.46149 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1032, "close": 0.1038, "volume": 3510716.7, "close_time": 1772726399999, "quote_volume": 364963.14804, "trades": 1985, "taker_buy_base": 1310976.2, "taker_buy_quote": 136287.20911 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1011, "close": 0.1022, "volume": 8857946.8, "close_time": 1772729999999, "quote_volume": 906238.66402, "trades": 3131, "taker_buy_base": 4435936.0, "taker_buy_quote": 453684.22799 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1021, "high": 0.103, "low": 0.1006, "close": 0.1009, "volume": 4741564.5, "close_time": 1772733599999, "quote_volume": 481043.89993, "trades": 1989, "taker_buy_base": 2261431.0, "taker_buy_quote": 229498.18719 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1008, "high": 0.1024, "low": 0.1007, "close": 0.1021, "volume": 3504540.0, "close_time": 1772737199999, "quote_volume": 356005.17454, "trades": 1261, "taker_buy_base": 1813107.2, "taker_buy_quote": 184205.03385 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1022, "high": 0.1038, "low": 0.1022, "close": 0.1028, "volume": 2671796.0, "close_time": 1772740799999, "quote_volume": 274889.64497, "trades": 1287, "taker_buy_base": 1169963.0, "taker_buy_quote": 120397.51034 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1029, "high": 0.1044, "low": 0.1025, "close": 0.1039, "volume": 4041774.4, "close_time": 1772744399999, "quote_volume": 419208.67665, "trades": 1804, "taker_buy_base": 2298209.6, "taker_buy_quote": 238423.886 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.104, "high": 0.1045, "low": 0.1033, "close": 0.1036, "volume": 2550849.9, "close_time": 1772747999999, "quote_volume": 264883.67055, "trades": 1368, "taker_buy_base": 1271862.6, "taker_buy_quote": 132120.29293 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1031, "close": 0.1032, "volume": 1286076.3, "close_time": 1772751599999, "quote_volume": 132957.06107, "trades": 1145, "taker_buy_base": 537779.2, "taker_buy_quote": 55615.07973 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1027, "close": 0.1028, "volume": 688731.4, "close_time": 1772755199999, "quote_volume": 71025.30988, "trades": 452, "taker_buy_base": 305882.6, "taker_buy_quote": 31544.09542 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1029, "high": 0.103, "low": 0.1025, "close": 0.1026, "volume": 1275941.1, "close_time": 1772758799999, "quote_volume": 131080.84508, "trades": 672, "taker_buy_base": 616895.2, "taker_buy_quote": 63387.99791 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1027, "high": 0.1043, "low": 0.1023, "close": 0.1042, "volume": 2460380.1, "close_time": 1772762399999, "quote_volume": 253932.50527, "trades": 1336, "taker_buy_base": 1279980.9, "taker_buy_quote": 132130.10866 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1042, "high": 0.105, "low": 0.104, "close": 0.1043, "volume": 2549782.1, "close_time": 1772765999999, "quote_volume": 266314.19459, "trades": 1249, "taker_buy_base": 1059434.1, "taker_buy_quote": 110656.51733 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1038, "close": 0.1045, "volume": 1967091.3, "close_time": 1772769599999, "quote_volume": 205076.41748, "trades": 868, "taker_buy_base": 972074.4, "taker_buy_quote": 101340.77072 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1031, "close": 0.1038, "volume": 2205270.9, "close_time": 1772773199999, "quote_volume": 229256.79099, "trades": 1101, "taker_buy_base": 858029.2, "taker_buy_quote": 89248.91255 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1029, "close": 0.1035, "volume": 2261905.9, "close_time": 1772776799999, "quote_volume": 234097.53314, "trades": 1038, "taker_buy_base": 1332546.1, "taker_buy_quote": 137923.95145 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1035, "high": 0.1043, "low": 0.1035, "close": 0.104, "volume": 1963457.2, "close_time": 1772780399999, "quote_volume": 203760.25382, "trades": 940, "taker_buy_base": 941197.6, "taker_buy_quote": 97676.18116 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.104, "high": 0.1051, "low": 0.1038, "close": 0.1049, "volume": 2324910.4, "close_time": 1772783999999, "quote_volume": 242729.97828, "trades": 1114, "taker_buy_base": 1176703.6, "taker_buy_quote": 122875.95333 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1042, "close": 0.1047, "volume": 3323401.9, "close_time": 1772787599999, "quote_volume": 348296.98151, "trades": 1120, "taker_buy_base": 2165809.0, "taker_buy_quote": 227050.93038 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1026, "close": 0.1032, "volume": 1753945.4, "close_time": 1772791199999, "quote_volume": 181189.66281, "trades": 1119, "taker_buy_base": 851770.6, "taker_buy_quote": 88098.13621 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1033, "high": 0.1045, "low": 0.1031, "close": 0.1039, "volume": 2007483.9, "close_time": 1772794799999, "quote_volume": 208656.82661, "trades": 951, "taker_buy_base": 1074903.1, "taker_buy_quote": 111693.51787 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1023, "close": 0.1024, "volume": 1442920.4, "close_time": 1772798399999, "quote_volume": 148574.18933, "trades": 810, "taker_buy_base": 833811.1, "taker_buy_quote": 85879.78345 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1015, "close": 0.1026, "volume": 3198288.6, "close_time": 1772801999999, "quote_volume": 327080.73875, "trades": 1280, "taker_buy_base": 1324508.9, "taker_buy_quote": 135538.64328 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1026, "high": 0.1038, "low": 0.101, "close": 0.1011, "volume": 9746496.1, "close_time": 1772805599999, "quote_volume": 996142.68995, "trades": 4025, "taker_buy_base": 4006885.8, "taker_buy_quote": 409615.51739 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.101, "high": 0.1015, "low": 0.0987, "close": 0.0993, "volume": 9008801.5, "close_time": 1772809199999, "quote_volume": 901066.63785, "trades": 4088, "taker_buy_base": 4882327.9, "taker_buy_quote": 488121.10062 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0992, "high": 0.1007, "low": 0.0989, "close": 0.0994, "volume": 5067403.6, "close_time": 1772812799999, "quote_volume": 505298.26281, "trades": 2246, "taker_buy_base": 2738594.2, "taker_buy_quote": 273104.01633 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0987, "close": 0.099, "volume": 3327035.4, "close_time": 1772816399999, "quote_volume": 330089.46161, "trades": 1498, "taker_buy_base": 1684232.0, "taker_buy_quote": 167134.50788 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0979, "close": 0.0985, "volume": 3069546.4, "close_time": 1772819999999, "quote_volume": 303019.56072, "trades": 1660, "taker_buy_base": 1484084.2, "taker_buy_quote": 146492.61414 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0985, "high": 0.1003, "low": 0.0984, "close": 0.1001, "volume": 2255432.6, "close_time": 1772823599999, "quote_volume": 224737.59935, "trades": 1089, "taker_buy_base": 1269824.1, "taker_buy_quote": 126532.89314 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1, "high": 0.1008, "low": 0.0996, "close": 0.0996, "volume": 2201235.4, "close_time": 1772827199999, "quote_volume": 220363.3508, "trades": 1034, "taker_buy_base": 877064.5, "taker_buy_quote": 87928.07766 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0996, "high": 0.1, "low": 0.0993, "close": 0.0998, "volume": 1114953.7, "close_time": 1772830799999, "quote_volume": 111116.09952, "trades": 666, "taker_buy_base": 714780.1, "taker_buy_quote": 71242.82119 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0999, "high": 0.1, "low": 0.0993, "close": 0.1, "volume": 700400.3, "close_time": 1772834399999, "quote_volume": 69808.59797, "trades": 591, "taker_buy_base": 378905.2, "taker_buy_quote": 37769.45746 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1, "high": 0.1004, "low": 0.0998, "close": 0.1002, "volume": 1239252.1, "close_time": 1772837999999, "quote_volume": 124019.14882, "trades": 733, "taker_buy_base": 686208.8, "taker_buy_quote": 68674.60939 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0998, "close": 0.1, "volume": 562142.6, "close_time": 1772841599999, "quote_volume": 56235.88122, "trades": 420, "taker_buy_base": 186396.7, "taker_buy_quote": 18645.9993 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1, "high": 0.1004, "low": 0.0997, "close": 0.0999, "volume": 1602221.6, "close_time": 1772845199999, "quote_volume": 160380.3949, "trades": 547, "taker_buy_base": 632193.0, "taker_buy_quote": 63298.09786 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0992, "close": 0.0996, "volume": 713992.3, "close_time": 1772848799999, "quote_volume": 71065.17492, "trades": 449, "taker_buy_base": 295390.6, "taker_buy_quote": 29408.06999 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0996, "high": 0.1001, "low": 0.0994, "close": 0.1, "volume": 1208064.6, "close_time": 1772852399999, "quote_volume": 120526.69148, "trades": 541, "taker_buy_base": 600621.4, "taker_buy_quote": 59937.14625 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1, "high": 0.1008, "low": 0.0997, "close": 0.0998, "volume": 1071716.3, "close_time": 1772855999999, "quote_volume": 107477.91846, "trades": 715, "taker_buy_base": 679092.0, "taker_buy_quote": 68138.61445 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0991, "close": 0.0999, "volume": 1656383.5, "close_time": 1772859599999, "quote_volume": 165221.3839, "trades": 744, "taker_buy_base": 676871.1, "taker_buy_quote": 67560.74877 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0997, "volume": 866897.0, "close_time": 1772863199999, "quote_volume": 86412.08993, "trades": 434, "taker_buy_base": 345194.9, "taker_buy_quote": 34400.17622 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0986, "close": 0.0986, "volume": 1527851.7, "close_time": 1772866799999, "quote_volume": 151411.55836, "trades": 824, "taker_buy_base": 612526.2, "taker_buy_quote": 60732.95925 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0987, "high": 0.099, "low": 0.0983, "close": 0.0989, "volume": 921726.7, "close_time": 1772870399999, "quote_volume": 90936.27177, "trades": 621, "taker_buy_base": 344036.7, "taker_buy_quote": 33974.09408 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0987, "close": 0.0988, "volume": 607695.0, "close_time": 1772873999999, "quote_volume": 60246.70405, "trades": 450, "taker_buy_base": 367775.8, "taker_buy_quote": 36485.30527 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0988, "high": 0.0993, "low": 0.0985, "close": 0.099, "volume": 602378.2, "close_time": 1772877599999, "quote_volume": 59575.7814, "trades": 504, "taker_buy_base": 275525.2, "taker_buy_quote": 27248.12834 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 1104267.8, "close_time": 1772881199999, "quote_volume": 109367.83662, "trades": 470, "taker_buy_base": 695913.0, "taker_buy_quote": 68939.22639 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.099, "high": 0.0996, "low": 0.0986, "close": 0.0992, "volume": 2354891.0, "close_time": 1772884799999, "quote_volume": 233691.78941, "trades": 1056, "taker_buy_base": 1395678.0, "taker_buy_quote": 138534.76834 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0985, "close": 0.0988, "volume": 617526.3, "close_time": 1772888399999, "quote_volume": 61067.50154, "trades": 476, "taker_buy_base": 307429.3, "taker_buy_quote": 30417.0992 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0986, "close": 0.0987, "volume": 1217393.4, "close_time": 1772891999999, "quote_volume": 120366.85541, "trades": 668, "taker_buy_base": 610099.4, "taker_buy_quote": 60326.40047 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0975, "close": 0.098, "volume": 1545457.8, "close_time": 1772895599999, "quote_volume": 151412.8468, "trades": 1027, "taker_buy_base": 580110.9, "taker_buy_quote": 56836.00043 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0979, "high": 0.098, "low": 0.0967, "close": 0.0971, "volume": 1980029.4, "close_time": 1772899199999, "quote_volume": 192451.1383, "trades": 1464, "taker_buy_base": 1003470.1, "taker_buy_quote": 97504.69386 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0968, "close": 0.0971, "volume": 1396644.8, "close_time": 1772902799999, "quote_volume": 135586.7094, "trades": 778, "taker_buy_base": 935258.4, "taker_buy_quote": 90791.55716 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0972, "high": 0.098, "low": 0.0972, "close": 0.0979, "volume": 895373.0, "close_time": 1772906399999, "quote_volume": 87530.92374, "trades": 597, "taker_buy_base": 534040.3, "taker_buy_quote": 52201.01552 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0965, "close": 0.0972, "volume": 3757878.1, "close_time": 1772909999999, "quote_volume": 364478.41489, "trades": 1321, "taker_buy_base": 1488896.2, "taker_buy_quote": 144387.50456 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0959, "close": 0.0962, "volume": 2144990.8, "close_time": 1772913599999, "quote_volume": 207114.22584, "trades": 1349, "taker_buy_base": 944839.5, "taker_buy_quote": 91309.87342 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0962, "close": 0.0967, "volume": 841797.1, "close_time": 1772917199999, "quote_volume": 81328.09389, "trades": 711, "taker_buy_base": 541827.5, "taker_buy_quote": 52356.47792 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0967, "high": 0.097, "low": 0.0963, "close": 0.0967, "volume": 1104501.5, "close_time": 1772920799999, "quote_volume": 106853.54458, "trades": 644, "taker_buy_base": 650710.1, "taker_buy_quote": 62962.84459 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0957, "close": 0.0962, "volume": 1657884.1, "close_time": 1772924399999, "quote_volume": 159633.80865, "trades": 848, "taker_buy_base": 898149.0, "taker_buy_quote": 86479.64055 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0962, "close": 0.0968, "volume": 1039047.7, "close_time": 1772927999999, "quote_volume": 100390.91872, "trades": 527, "taker_buy_base": 520908.7, "taker_buy_quote": 50340.60115 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0958, "close": 0.096, "volume": 1549379.0, "close_time": 1772931599999, "quote_volume": 149072.54878, "trades": 642, "taker_buy_base": 517497.0, "taker_buy_quote": 49819.46824 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.096, "high": 0.0966, "low": 0.0959, "close": 0.0965, "volume": 810683.7, "close_time": 1772935199999, "quote_volume": 78029.09216, "trades": 481, "taker_buy_base": 460116.8, "taker_buy_quote": 44302.78373 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0964, "high": 0.0964, "low": 0.095, "close": 0.0952, "volume": 2077604.3, "close_time": 1772938799999, "quote_volume": 198835.27297, "trades": 1198, "taker_buy_base": 758652.6, "taker_buy_quote": 72707.2181 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0953, "high": 0.0957, "low": 0.095, "close": 0.0955, "volume": 1381114.5, "close_time": 1772942399999, "quote_volume": 131786.79629, "trades": 705, "taker_buy_base": 560208.4, "taker_buy_quote": 53472.63383 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0945, "close": 0.0948, "volume": 1249550.1, "close_time": 1772945999999, "quote_volume": 118862.34593, "trades": 832, "taker_buy_base": 538366.4, "taker_buy_quote": 51240.26006 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0948, "close": 0.0956, "volume": 866004.2, "close_time": 1772949599999, "quote_volume": 82779.48981, "trades": 648, "taker_buy_base": 363588.1, "taker_buy_quote": 34754.39535 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0948, "close": 0.0953, "volume": 857161.0, "close_time": 1772953199999, "quote_volume": 81534.27599, "trades": 490, "taker_buy_base": 273748.4, "taker_buy_quote": 26044.91249 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0953, "high": 0.096, "low": 0.0953, "close": 0.0956, "volume": 814478.6, "close_time": 1772956799999, "quote_volume": 77947.26024, "trades": 575, "taker_buy_base": 353592.7, "taker_buy_quote": 33835.02961 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0949, "close": 0.0955, "volume": 1086172.5, "close_time": 1772960399999, "quote_volume": 103434.46466, "trades": 590, "taker_buy_base": 396396.2, "taker_buy_quote": 37781.41847 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0953, "close": 0.096, "volume": 2012841.2, "close_time": 1772963999999, "quote_volume": 193203.05932, "trades": 831, "taker_buy_base": 1091654.0, "taker_buy_quote": 104810.12532 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.096, "high": 0.0971, "low": 0.0959, "close": 0.0965, "volume": 1707852.8, "close_time": 1772967599999, "quote_volume": 164804.98269, "trades": 877, "taker_buy_base": 953734.0, "taker_buy_quote": 92013.37893 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0953, "close": 0.0962, "volume": 1575442.5, "close_time": 1772971199999, "quote_volume": 151088.14979, "trades": 881, "taker_buy_base": 629299.9, "taker_buy_quote": 60383.78827 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0961, "high": 0.0973, "low": 0.095, "close": 0.0964, "volume": 3652943.2, "close_time": 1772974799999, "quote_volume": 351395.88723, "trades": 1450, "taker_buy_base": 1967830.3, "taker_buy_quote": 189468.04369 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0948, "close": 0.0958, "volume": 2353998.8, "close_time": 1772978399999, "quote_volume": 225131.67847, "trades": 1317, "taker_buy_base": 1110480.5, "taker_buy_quote": 106318.71132 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0958, "high": 0.0961, "low": 0.095, "close": 0.0955, "volume": 863560.8, "close_time": 1772981999999, "quote_volume": 82508.30111, "trades": 755, "taker_buy_base": 479189.4, "taker_buy_quote": 45793.61351 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0944, "close": 0.0949, "volume": 1768061.2, "close_time": 1772985599999, "quote_volume": 167577.08871, "trades": 1085, "taker_buy_base": 827587.9, "taker_buy_quote": 78451.04126 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0949, "high": 0.095, "low": 0.0943, "close": 0.0945, "volume": 1407438.6, "close_time": 1772989199999, "quote_volume": 133240.29395, "trades": 794, "taker_buy_base": 692719.8, "taker_buy_quote": 65611.73568 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0945, "high": 0.0955, "low": 0.0945, "close": 0.095, "volume": 1142315.7, "close_time": 1772992799999, "quote_volume": 108572.66035, "trades": 776, "taker_buy_base": 610418.0, "taker_buy_quote": 58014.42497 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0945, "close": 0.095, "volume": 942168.3, "close_time": 1772996399999, "quote_volume": 89387.39608, "trades": 595, "taker_buy_base": 437885.4, "taker_buy_quote": 41557.59818 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.095, "high": 0.0967, "low": 0.0949, "close": 0.0964, "volume": 2544211.2, "close_time": 1772999999999, "quote_volume": 244601.20998, "trades": 1209, "taker_buy_base": 1380412.8, "taker_buy_quote": 132709.34032 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0952, "close": 0.0956, "volume": 2989603.5, "close_time": 1773003599999, "quote_volume": 286122.56457, "trades": 1237, "taker_buy_base": 1144930.1, "taker_buy_quote": 109629.67515 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0957, "high": 0.096, "low": 0.0951, "close": 0.0959, "volume": 1718122.4, "close_time": 1773007199999, "quote_volume": 164237.38202, "trades": 829, "taker_buy_base": 961119.3, "taker_buy_quote": 91900.4104 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0959, "high": 0.096, "low": 0.0934, "close": 0.0955, "volume": 7062498.6, "close_time": 1773010799999, "quote_volume": 668327.13066, "trades": 3416, "taker_buy_base": 3553418.6, "taker_buy_quote": 336268.04838 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0943, "close": 0.0945, "volume": 3120211.4, "close_time": 1773014399999, "quote_volume": 296690.80334, "trades": 1438, "taker_buy_base": 1453802.8, "taker_buy_quote": 138281.26132 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0945, "high": 0.0964, "low": 0.0942, "close": 0.0952, "volume": 1797440.7, "close_time": 1773017999999, "quote_volume": 171258.40051, "trades": 1273, "taker_buy_base": 1015008.7, "taker_buy_quote": 96670.9553 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0951, "high": 0.096, "low": 0.0946, "close": 0.0949, "volume": 2419469.7, "close_time": 1773021599999, "quote_volume": 230919.0043, "trades": 1248, "taker_buy_base": 1283043.2, "taker_buy_quote": 122597.93693 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0948, "high": 0.096, "low": 0.0945, "close": 0.0955, "volume": 1596024.8, "close_time": 1773025199999, "quote_volume": 152143.94986, "trades": 1090, "taker_buy_base": 722165.3, "taker_buy_quote": 68967.75248 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0955, "high": 0.0974, "low": 0.0954, "close": 0.0959, "volume": 3344335.6, "close_time": 1773028799999, "quote_volume": 322822.93601, "trades": 1740, "taker_buy_base": 1723704.7, "taker_buy_quote": 166380.10634 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.096, "high": 0.0971, "low": 0.0959, "close": 0.0965, "volume": 821405.1, "close_time": 1773032399999, "quote_volume": 79392.50961, "trades": 729, "taker_buy_base": 463562.5, "taker_buy_quote": 44806.29367 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0965, "high": 0.0991, "low": 0.0963, "close": 0.0988, "volume": 3544956.5, "close_time": 1773035999999, "quote_volume": 346819.65607, "trades": 2191, "taker_buy_base": 1695666.1, "taker_buy_quote": 165787.24068 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0971, "close": 0.0972, "volume": 1851753.4, "close_time": 1773039599999, "quote_volume": 181452.61413, "trades": 871, "taker_buy_base": 875155.7, "taker_buy_quote": 85753.84504 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0971, "high": 0.0977, "low": 0.096, "close": 0.0971, "volume": 1526727.0, "close_time": 1773043199999, "quote_volume": 148033.47148, "trades": 868, "taker_buy_base": 678123.0, "taker_buy_quote": 65782.167 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0969, "close": 0.097, "volume": 1479477.2, "close_time": 1773046799999, "quote_volume": 143950.54191, "trades": 933, "taker_buy_base": 770978.6, "taker_buy_quote": 75012.05704 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.097, "high": 0.0983, "low": 0.0964, "close": 0.0971, "volume": 2657747.2, "close_time": 1773050399999, "quote_volume": 258855.93645, "trades": 1372, "taker_buy_base": 1274652.1, "taker_buy_quote": 124353.7347 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0972, "high": 0.0977, "low": 0.097, "close": 0.0973, "volume": 1021263.8, "close_time": 1773053999999, "quote_volume": 99318.13637, "trades": 660, "taker_buy_base": 497199.4, "taker_buy_quote": 48359.98831 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0966, "close": 0.0975, "volume": 1098230.4, "close_time": 1773057599999, "quote_volume": 106775.91562, "trades": 767, "taker_buy_base": 665352.8, "taker_buy_quote": 64663.91254 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0974, "high": 0.0984, "low": 0.0974, "close": 0.0976, "volume": 2972396.2, "close_time": 1773061199999, "quote_volume": 290924.81786, "trades": 1267, "taker_buy_base": 1705958.9, "taker_buy_quote": 166966.08665 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0976, "high": 0.0996, "low": 0.0974, "close": 0.0987, "volume": 4389698.2, "close_time": 1773064799999, "quote_volume": 433091.61376, "trades": 2205, "taker_buy_base": 2154276.6, "taker_buy_quote": 212656.15576 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0987, "high": 0.0999, "low": 0.0979, "close": 0.0989, "volume": 6471580.8, "close_time": 1773068399999, "quote_volume": 641055.04252, "trades": 2467, "taker_buy_base": 3468831.5, "taker_buy_quote": 343983.79447 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0988, "high": 0.0993, "low": 0.098, "close": 0.099, "volume": 2263124.1, "close_time": 1773071999999, "quote_volume": 223328.1357, "trades": 1011, "taker_buy_base": 1083471.7, "taker_buy_quote": 106978.14025 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.099, "high": 0.0998, "low": 0.0985, "close": 0.0986, "volume": 1600138.6, "close_time": 1773075599999, "quote_volume": 158535.27105, "trades": 1033, "taker_buy_base": 842853.4, "taker_buy_quote": 83501.4711 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0985, "close": 0.0987, "volume": 1649075.5, "close_time": 1773079199999, "quote_volume": 162845.27877, "trades": 942, "taker_buy_base": 941781.0, "taker_buy_quote": 93000.83263 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0987, "high": 0.0995, "low": 0.0981, "close": 0.0984, "volume": 2011262.3, "close_time": 1773082799999, "quote_volume": 198751.74231, "trades": 1136, "taker_buy_base": 1332339.3, "taker_buy_quote": 131799.0674 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0985, "high": 0.1012, "low": 0.0981, "close": 0.0993, "volume": 3684356.2, "close_time": 1773086399999, "quote_volume": 367564.65017, "trades": 2332, "taker_buy_base": 1983569.8, "taker_buy_quote": 197915.71016 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0984, "close": 0.0991, "volume": 1588702.4, "close_time": 1773089999999, "quote_volume": 157124.47783, "trades": 879, "taker_buy_base": 630729.4, "taker_buy_quote": 62406.65912 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0987, "close": 0.0991, "volume": 1570834.0, "close_time": 1773093599999, "quote_volume": 155722.48776, "trades": 943, "taker_buy_base": 598156.6, "taker_buy_quote": 59338.64351 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0974, "close": 0.0976, "volume": 2379083.9, "close_time": 1773097199999, "quote_volume": 233003.77013, "trades": 1114, "taker_buy_base": 823797.3, "taker_buy_quote": 80734.97362 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0975, "high": 0.098, "low": 0.0973, "close": 0.0975, "volume": 1856479.0, "close_time": 1773100799999, "quote_volume": 181177.85622, "trades": 584, "taker_buy_base": 756541.3, "taker_buy_quote": 73853.85763 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0976, "high": 0.0992, "low": 0.0973, "close": 0.0986, "volume": 1411762.5, "close_time": 1773104399999, "quote_volume": 138948.85451, "trades": 811, "taker_buy_base": 815325.0, "taker_buy_quote": 80304.16212 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0986, "high": 0.0994, "low": 0.0981, "close": 0.0989, "volume": 1399016.1, "close_time": 1773107999999, "quote_volume": 138204.27777, "trades": 833, "taker_buy_base": 791236.8, "taker_buy_quote": 78162.78877 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.099, "high": 0.1007, "low": 0.0984, "close": 0.0999, "volume": 4348883.5, "close_time": 1773111599999, "quote_volume": 434622.76754, "trades": 1771, "taker_buy_base": 2853652.2, "taker_buy_quote": 285356.15037 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0987, "close": 0.0989, "volume": 1553151.3, "close_time": 1773115199999, "quote_volume": 154617.10089, "trades": 852, "taker_buy_base": 542656.0, "taker_buy_quote": 54014.59619 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0989, "close": 0.0999, "volume": 921544.9, "close_time": 1773118799999, "quote_volume": 91973.01901, "trades": 681, "taker_buy_base": 588687.1, "taker_buy_quote": 58771.56576 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0992, "close": 0.0993, "volume": 958074.7, "close_time": 1773122399999, "quote_volume": 95613.47778, "trades": 686, "taker_buy_base": 292096.6, "taker_buy_quote": 29190.43746 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0988, "close": 0.0994, "volume": 1177041.4, "close_time": 1773125999999, "quote_volume": 116777.2664, "trades": 670, "taker_buy_base": 587429.8, "taker_buy_quote": 58306.71723 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0991, "close": 0.0999, "volume": 2439174.0, "close_time": 1773129599999, "quote_volume": 243389.06787, "trades": 997, "taker_buy_base": 1426423.6, "taker_buy_quote": 142349.8329 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1, "high": 0.1009, "low": 0.0995, "close": 0.0999, "volume": 3875999.4, "close_time": 1773133199999, "quote_volume": 387783.89989, "trades": 1509, "taker_buy_base": 1691256.4, "taker_buy_quote": 169373.88901 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0999, "high": 0.1012, "low": 0.0999, "close": 0.1006, "volume": 2559040.3, "close_time": 1773136799999, "quote_volume": 258026.05474, "trades": 1068, "taker_buy_base": 1507394.1, "taker_buy_quote": 152033.73355 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0995, "close": 0.1001, "volume": 2151885.3, "close_time": 1773140399999, "quote_volume": 215323.92759, "trades": 750, "taker_buy_base": 1025651.1, "taker_buy_quote": 102701.32732 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0999, "volume": 1278317.9, "close_time": 1773143999999, "quote_volume": 127643.46246, "trades": 739, "taker_buy_base": 542023.3, "taker_buy_quote": 54121.95438 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0998, "high": 0.1, "low": 0.0994, "close": 0.0997, "volume": 936606.6, "close_time": 1773147599999, "quote_volume": 93411.09962, "trades": 597, "taker_buy_base": 273310.4, "taker_buy_quote": 27267.55011 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0992, "close": 0.0998, "volume": 2747397.0, "close_time": 1773151199999, "quote_volume": 275003.49842, "trades": 1385, "taker_buy_base": 1487686.6, "taker_buy_quote": 148956.46985 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0998, "high": 0.102, "low": 0.0984, "close": 0.1019, "volume": 4988053.7, "close_time": 1773154799999, "quote_volume": 498812.601, "trades": 2475, "taker_buy_base": 2634499.8, "taker_buy_quote": 263724.90182 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1002, "close": 0.1012, "volume": 3801979.6, "close_time": 1773158399999, "quote_volume": 384361.23149, "trades": 2089, "taker_buy_base": 1734138.2, "taker_buy_quote": 175396.57815 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1002, "close": 0.1013, "volume": 3418911.4, "close_time": 1773161999999, "quote_volume": 345688.99159, "trades": 1497, "taker_buy_base": 1790039.0, "taker_buy_quote": 181015.86792 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1012, "high": 0.1014, "low": 0.0998, "close": 0.1005, "volume": 3832404.2, "close_time": 1773165599999, "quote_volume": 385384.7828, "trades": 1576, "taker_buy_base": 1787817.9, "taker_buy_quote": 179935.59634 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0982, "close": 0.0985, "volume": 5634447.1, "close_time": 1773169199999, "quote_volume": 558009.14286, "trades": 2450, "taker_buy_base": 2406608.3, "taker_buy_quote": 238392.35422 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0979, "close": 0.0986, "volume": 3748887.0, "close_time": 1773172799999, "quote_volume": 368821.605, "trades": 1360, "taker_buy_base": 2059480.0, "taker_buy_quote": 202689.79107 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0984, "close": 0.0987, "volume": 1083990.8, "close_time": 1773176399999, "quote_volume": 106975.20929, "trades": 477, "taker_buy_base": 610949.7, "taker_buy_quote": 60305.32603 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0975, "close": 0.0978, "volume": 3045539.1, "close_time": 1773179999999, "quote_volume": 299498.2222, "trades": 1080, "taker_buy_base": 1384897.2, "taker_buy_quote": 136195.00689 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0972, "close": 0.0982, "volume": 2066015.8, "close_time": 1773183599999, "quote_volume": 202174.01517, "trades": 935, "taker_buy_base": 1186911.0, "taker_buy_quote": 116190.5499 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0982, "high": 0.0986, "low": 0.098, "close": 0.0985, "volume": 1807957.8, "close_time": 1773187199999, "quote_volume": 177759.49234, "trades": 624, "taker_buy_base": 1056188.4, "taker_buy_quote": 103848.51103 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0977, "close": 0.0983, "volume": 2260592.8, "close_time": 1773190799999, "quote_volume": 221918.71211, "trades": 842, "taker_buy_base": 1287146.4, "taker_buy_quote": 126374.57643 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 789216.3, "close_time": 1773194399999, "quote_volume": 77593.2852, "trades": 518, "taker_buy_base": 374812.5, "taker_buy_quote": 36863.52372 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0976, "close": 0.0982, "volume": 843774.5, "close_time": 1773197999999, "quote_volume": 82738.86569, "trades": 568, "taker_buy_base": 437218.0, "taker_buy_quote": 42901.18308 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0979, "close": 0.0981, "volume": 851307.3, "close_time": 1773201599999, "quote_volume": 83536.35976, "trades": 483, "taker_buy_base": 456480.5, "taker_buy_quote": 44799.10684 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0981, "high": 0.0987, "low": 0.0976, "close": 0.0985, "volume": 1447660.2, "close_time": 1773205199999, "quote_volume": 142055.17779, "trades": 702, "taker_buy_base": 624172.9, "taker_buy_quote": 61266.3797 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0971, "close": 0.0975, "volume": 1128918.1, "close_time": 1773208799999, "quote_volume": 110139.40855, "trades": 648, "taker_buy_base": 381230.2, "taker_buy_quote": 37253.49812 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0975, "high": 0.0987, "low": 0.0974, "close": 0.0985, "volume": 873427.8, "close_time": 1773212399999, "quote_volume": 85645.90612, "trades": 656, "taker_buy_base": 508473.1, "taker_buy_quote": 49867.08054 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0985, "high": 0.0989, "low": 0.098, "close": 0.0981, "volume": 1008145.4, "close_time": 1773215999999, "quote_volume": 99267.94478, "trades": 627, "taker_buy_base": 585412.2, "taker_buy_quote": 57657.8108 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0981, "high": 0.0987, "low": 0.098, "close": 0.0985, "volume": 1204733.9, "close_time": 1773219599999, "quote_volume": 118482.2566, "trades": 750, "taker_buy_base": 656756.2, "taker_buy_quote": 64576.02967 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0983, "close": 0.0985, "volume": 1417634.6, "close_time": 1773223199999, "quote_volume": 140020.71527, "trades": 803, "taker_buy_base": 783041.0, "taker_buy_quote": 77355.78468 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0984, "close": 0.0994, "volume": 2301621.2, "close_time": 1773226799999, "quote_volume": 228196.46653, "trades": 850, "taker_buy_base": 1120802.9, "taker_buy_quote": 111088.61771 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0995, "high": 0.0996, "low": 0.0988, "close": 0.0992, "volume": 2102237.1, "close_time": 1773230399999, "quote_volume": 208648.56296, "trades": 825, "taker_buy_base": 1369891.3, "taker_buy_quote": 135967.75072 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0992, "high": 0.102, "low": 0.099, "close": 0.1004, "volume": 10050880.9, "close_time": 1773233999999, "quote_volume": 1014065.91863, "trades": 2867, "taker_buy_base": 6286745.6, "taker_buy_quote": 634531.54392 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1004, "high": 0.1034, "low": 0.1003, "close": 0.1018, "volume": 8044403.6, "close_time": 1773237599999, "quote_volume": 818324.72137, "trades": 3208, "taker_buy_base": 4227487.4, "taker_buy_quote": 429946.22914 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1018, "high": 0.1031, "low": 0.1014, "close": 0.1015, "volume": 6072592.1, "close_time": 1773241199999, "quote_volume": 620071.60165, "trades": 2336, "taker_buy_base": 2977502.7, "taker_buy_quote": 304171.28699 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0998, "close": 0.1006, "volume": 3274685.7, "close_time": 1773244799999, "quote_volume": 329751.1131, "trades": 1652, "taker_buy_base": 1543640.1, "taker_buy_quote": 155518.45421 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1007, "high": 0.102, "low": 0.1005, "close": 0.1015, "volume": 4960209.7, "close_time": 1773248399999, "quote_volume": 501733.48536, "trades": 1550, "taker_buy_base": 2242770.6, "taker_buy_quote": 226881.73773 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1016, "high": 0.1024, "low": 0.1006, "close": 0.1012, "volume": 3189900.0, "close_time": 1773251999999, "quote_volume": 323931.44651, "trades": 1428, "taker_buy_base": 1434420.9, "taker_buy_quote": 145649.61617 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1013, "high": 0.102, "low": 0.1012, "close": 0.1018, "volume": 1744319.7, "close_time": 1773255599999, "quote_volume": 177070.96561, "trades": 797, "taker_buy_base": 764315.5, "taker_buy_quote": 77611.97699 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1019, "high": 0.102, "low": 0.1008, "close": 0.1012, "volume": 3329788.3, "close_time": 1773259199999, "quote_volume": 337260.91777, "trades": 1079, "taker_buy_base": 1244439.6, "taker_buy_quote": 125990.39149 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1, "close": 0.1007, "volume": 5035901.7, "close_time": 1773262799999, "quote_volume": 506012.48822, "trades": 1614, "taker_buy_base": 1272047.8, "taker_buy_quote": 127909.26318 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1007, "high": 0.1011, "low": 0.1005, "close": 0.1011, "volume": 1400879.5, "close_time": 1773266399999, "quote_volume": 141229.31828, "trades": 571, "taker_buy_base": 753022.1, "taker_buy_quote": 75911.04356 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.101, "high": 0.1012, "low": 0.1003, "close": 0.1008, "volume": 2339757.6, "close_time": 1773269999999, "quote_volume": 235437.37008, "trades": 849, "taker_buy_base": 1020302.6, "taker_buy_quote": 102672.18336 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1007, "high": 0.101, "low": 0.0997, "close": 0.1, "volume": 970579.4, "close_time": 1773273599999, "quote_volume": 97278.26209, "trades": 587, "taker_buy_base": 345159.0, "taker_buy_quote": 34634.32982 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0999, "close": 0.1001, "volume": 3739058.7, "close_time": 1773277199999, "quote_volume": 374433.16813, "trades": 938, "taker_buy_base": 1913197.5, "taker_buy_quote": 191796.01119 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0995, "close": 0.0998, "volume": 833002.4, "close_time": 1773280799999, "quote_volume": 83070.8193, "trades": 506, "taker_buy_base": 391538.7, "taker_buy_quote": 39052.33574 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0989, "close": 0.0989, "volume": 1829554.0, "close_time": 1773284399999, "quote_volume": 182096.42834, "trades": 738, "taker_buy_base": 686266.0, "taker_buy_quote": 68373.75968 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0986, "close": 0.0988, "volume": 1133786.6, "close_time": 1773287999999, "quote_volume": 112255.92614, "trades": 478, "taker_buy_base": 658739.6, "taker_buy_quote": 65237.29222 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0985, "close": 0.0987, "volume": 753651.5, "close_time": 1773291599999, "quote_volume": 74422.00809, "trades": 506, "taker_buy_base": 479284.9, "taker_buy_quote": 47332.45842 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0981, "close": 0.0987, "volume": 1088275.1, "close_time": 1773295199999, "quote_volume": 107188.15198, "trades": 639, "taker_buy_base": 569863.5, "taker_buy_quote": 56140.97046 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0987, "high": 0.099, "low": 0.0985, "close": 0.0988, "volume": 1456281.8, "close_time": 1773298799999, "quote_volume": 143834.53273, "trades": 695, "taker_buy_base": 713443.5, "taker_buy_quote": 70461.8833 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0986, "close": 0.0992, "volume": 1165040.6, "close_time": 1773302399999, "quote_volume": 115433.23497, "trades": 580, "taker_buy_base": 527948.0, "taker_buy_quote": 52282.2192 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0988, "close": 0.0992, "volume": 1566936.9, "close_time": 1773305999999, "quote_volume": 155294.04766, "trades": 773, "taker_buy_base": 727785.1, "taker_buy_quote": 72115.08053 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0987, "close": 0.0995, "volume": 1333817.0, "close_time": 1773309599999, "quote_volume": 132307.24791, "trades": 843, "taker_buy_base": 752459.6, "taker_buy_quote": 74637.9579 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0993, "close": 0.0999, "volume": 1649041.7, "close_time": 1773313199999, "quote_volume": 164757.47383, "trades": 830, "taker_buy_base": 775143.0, "taker_buy_quote": 77410.84656 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0987, "close": 0.099, "volume": 2021759.8, "close_time": 1773316799999, "quote_volume": 200757.1976, "trades": 966, "taker_buy_base": 811263.5, "taker_buy_quote": 80571.89568 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0985, "close": 0.0992, "volume": 2265379.2, "close_time": 1773320399999, "quote_volume": 224212.54345, "trades": 1000, "taker_buy_base": 1150115.2, "taker_buy_quote": 113805.80013 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0991, "high": 0.0999, "low": 0.0983, "close": 0.0988, "volume": 3332323.5, "close_time": 1773323999999, "quote_volume": 330214.86479, "trades": 1778, "taker_buy_base": 1627171.9, "taker_buy_quote": 161460.32692 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0974, "close": 0.0982, "volume": 5436053.6, "close_time": 1773327599999, "quote_volume": 534231.46519, "trades": 2181, "taker_buy_base": 2378443.2, "taker_buy_quote": 233888.87702 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0982, "high": 0.0994, "low": 0.098, "close": 0.099, "volume": 1966473.3, "close_time": 1773331199999, "quote_volume": 194301.25914, "trades": 1088, "taker_buy_base": 959911.4, "taker_buy_quote": 94839.79734 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0989, "high": 0.1, "low": 0.0985, "close": 0.0997, "volume": 1859931.7, "close_time": 1773334799999, "quote_volume": 184823.23995, "trades": 958, "taker_buy_base": 1067429.7, "taker_buy_quote": 106115.11602 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0997, "high": 0.0997, "low": 0.099, "close": 0.0992, "volume": 1767020.4, "close_time": 1773338399999, "quote_volume": 175842.88481, "trades": 881, "taker_buy_base": 1025309.3, "taker_buy_quote": 102051.26298 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0986, "close": 0.0992, "volume": 1181727.7, "close_time": 1773341999999, "quote_volume": 117063.59354, "trades": 749, "taker_buy_base": 650257.4, "taker_buy_quote": 64435.83596 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0991, "close": 0.1003, "volume": 1110335.9, "close_time": 1773345599999, "quote_volume": 110987.4296, "trades": 798, "taker_buy_base": 575705.0, "taker_buy_quote": 57520.06103 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0994, "close": 0.0995, "volume": 1059932.8, "close_time": 1773349199999, "quote_volume": 105867.52914, "trades": 591, "taker_buy_base": 426280.2, "taker_buy_quote": 42603.20101 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0996, "high": 0.1008, "low": 0.0996, "close": 0.1005, "volume": 1538914.3, "close_time": 1773352799999, "quote_volume": 154011.02818, "trades": 637, "taker_buy_base": 828945.8, "taker_buy_quote": 82911.65203 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1004, "high": 0.1008, "low": 0.1002, "close": 0.1007, "volume": 1572436.4, "close_time": 1773356399999, "quote_volume": 158022.32979, "trades": 802, "taker_buy_base": 918114.8, "taker_buy_quote": 92263.18746 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1005, "close": 0.101, "volume": 2928089.5, "close_time": 1773359999999, "quote_volume": 295832.89255, "trades": 1339, "taker_buy_base": 1540329.6, "taker_buy_quote": 155650.62297 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.101, "high": 0.1033, "low": 0.1007, "close": 0.102, "volume": 6870633.8, "close_time": 1773363599999, "quote_volume": 701649.84756, "trades": 2501, "taker_buy_base": 3651854.3, "taker_buy_quote": 373063.05881 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.102, "high": 0.1041, "low": 0.102, "close": 0.1037, "volume": 3684908.8, "close_time": 1773367199999, "quote_volume": 380080.72125, "trades": 1360, "taker_buy_base": 2442261.8, "taker_buy_quote": 251861.696 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1029, "close": 0.1033, "volume": 1971107.3, "close_time": 1773370799999, "quote_volume": 203642.67184, "trades": 1117, "taker_buy_base": 425700.7, "taker_buy_quote": 43987.66865 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1033, "high": 0.1046, "low": 0.1032, "close": 0.1043, "volume": 3092537.7, "close_time": 1773374399999, "quote_volume": 320685.48537, "trades": 1392, "taker_buy_base": 1582750.8, "taker_buy_quote": 164170.61143 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1037, "close": 0.104, "volume": 2112487.2, "close_time": 1773377999999, "quote_volume": 220037.49991, "trades": 1154, "taker_buy_base": 762790.3, "taker_buy_quote": 79431.85733 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1039, "high": 0.1049, "low": 0.1036, "close": 0.1043, "volume": 2630525.0, "close_time": 1773381599999, "quote_volume": 274490.83759, "trades": 1276, "taker_buy_base": 1147432.2, "taker_buy_quote": 119793.67074 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1033, "close": 0.104, "volume": 1131012.7, "close_time": 1773385199999, "quote_volume": 117481.3359, "trades": 836, "taker_buy_base": 504435.0, "taker_buy_quote": 52401.62869 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1035, "close": 0.1036, "volume": 1177828.5, "close_time": 1773388799999, "quote_volume": 122244.14271, "trades": 721, "taker_buy_base": 587376.0, "taker_buy_quote": 60966.92252 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1036, "high": 0.105, "low": 0.1034, "close": 0.1042, "volume": 6024130.4, "close_time": 1773392399999, "quote_volume": 628432.1669, "trades": 1661, "taker_buy_base": 3460547.4, "taker_buy_quote": 361013.61477 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1041, "close": 0.1046, "volume": 2189919.3, "close_time": 1773395999999, "quote_volume": 228928.14839, "trades": 881, "taker_buy_base": 1100357.3, "taker_buy_quote": 115034.81421 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1046, "close": 0.1047, "volume": 2626462.9, "close_time": 1773399599999, "quote_volume": 275406.1299, "trades": 1096, "taker_buy_base": 1476097.2, "taker_buy_quote": 154808.42346 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1041, "close": 0.1046, "volume": 1505113.5, "close_time": 1773403199999, "quote_volume": 157257.82512, "trades": 803, "taker_buy_base": 680335.2, "taker_buy_quote": 71114.37622 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1039, "close": 0.105, "volume": 6903563.3, "close_time": 1773406799999, "quote_volume": 721644.95485, "trades": 1954, "taker_buy_base": 2534699.9, "taker_buy_quote": 265049.39218 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.105, "high": 0.1069, "low": 0.1046, "close": 0.1063, "volume": 6237760.9, "close_time": 1773410399999, "quote_volume": 661252.06697, "trades": 2274, "taker_buy_base": 3459101.4, "taker_buy_quote": 366690.04663 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1055, "close": 0.1056, "volume": 8333474.3, "close_time": 1773413999999, "quote_volume": 885235.56449, "trades": 2843, "taker_buy_base": 3441804.6, "taker_buy_quote": 365937.49586 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1057, "high": 0.1067, "low": 0.1047, "close": 0.105, "volume": 4375385.4, "close_time": 1773417599999, "quote_volume": 462780.23648, "trades": 1643, "taker_buy_base": 2337334.8, "taker_buy_quote": 247179.23705 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1035, "close": 0.1049, "volume": 3947914.1, "close_time": 1773421199999, "quote_volume": 413416.96318, "trades": 1523, "taker_buy_base": 1702508.9, "taker_buy_quote": 178152.91704 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1049, "high": 0.1053, "low": 0.103, "close": 0.1035, "volume": 4961371.4, "close_time": 1773424799999, "quote_volume": 516391.55187, "trades": 1697, "taker_buy_base": 2709111.0, "taker_buy_quote": 282181.07915 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1036, "high": 0.104, "low": 0.1029, "close": 0.1034, "volume": 2562321.6, "close_time": 1773428399999, "quote_volume": 265646.60702, "trades": 995, "taker_buy_base": 1499021.5, "taker_buy_quote": 155441.68144 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1029, "close": 0.1034, "volume": 1845942.6, "close_time": 1773431999999, "quote_volume": 190623.07883, "trades": 830, "taker_buy_base": 1000183.9, "taker_buy_quote": 103317.16138 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1035, "volume": 1477935.5, "close_time": 1773435599999, "quote_volume": 152797.82718, "trades": 625, "taker_buy_base": 451561.5, "taker_buy_quote": 46714.58176 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1035, "high": 0.1043, "low": 0.103, "close": 0.1031, "volume": 2133103.4, "close_time": 1773439199999, "quote_volume": 220924.12799, "trades": 1011, "taker_buy_base": 911573.7, "taker_buy_quote": 94490.12961 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1018, "close": 0.1025, "volume": 2576356.8, "close_time": 1773442799999, "quote_volume": 263775.85512, "trades": 1174, "taker_buy_base": 1409215.8, "taker_buy_quote": 144237.44183 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 777283.1, "close_time": 1773446399999, "quote_volume": 79808.83282, "trades": 497, "taker_buy_base": 411232.4, "taker_buy_quote": 42228.34673 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1016, "close": 0.1018, "volume": 2538108.3, "close_time": 1773449999999, "quote_volume": 259252.4397, "trades": 962, "taker_buy_base": 709718.7, "taker_buy_quote": 72464.52999 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1018, "high": 0.1028, "low": 0.1017, "close": 0.1027, "volume": 2353860.1, "close_time": 1773453599999, "quote_volume": 240772.62543, "trades": 854, "taker_buy_base": 1022328.1, "taker_buy_quote": 104537.42618 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1019, "close": 0.1025, "volume": 2138464.1, "close_time": 1773457199999, "quote_volume": 219081.20997, "trades": 662, "taker_buy_base": 964505.9, "taker_buy_quote": 98825.32834 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1026, "high": 0.103, "low": 0.1025, "close": 0.1028, "volume": 993434.5, "close_time": 1773460799999, "quote_volume": 102114.05283, "trades": 518, "taker_buy_base": 619970.7, "taker_buy_quote": 63731.75601 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1024, "close": 0.1025, "volume": 2301701.8, "close_time": 1773464399999, "quote_volume": 237120.85564, "trades": 869, "taker_buy_base": 1322371.3, "taker_buy_quote": 136222.71249 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1016, "close": 0.102, "volume": 1386569.9, "close_time": 1773467999999, "quote_volume": 141504.29298, "trades": 762, "taker_buy_base": 717016.5, "taker_buy_quote": 73216.81192 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1002, "close": 0.1011, "volume": 3568541.2, "close_time": 1773471599999, "quote_volume": 360108.24215, "trades": 1437, "taker_buy_base": 1560901.4, "taker_buy_quote": 157598.79592 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.101, "high": 0.1011, "low": 0.1004, "close": 0.1006, "volume": 1130552.4, "close_time": 1773475199999, "quote_volume": 113941.49631, "trades": 564, "taker_buy_base": 556998.0, "taker_buy_quote": 56134.15499 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1001, "close": 0.1003, "volume": 1562332.6, "close_time": 1773478799999, "quote_volume": 156914.59701, "trades": 639, "taker_buy_base": 780938.6, "taker_buy_quote": 78440.01882 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0997, "close": 0.0998, "volume": 2979646.7, "close_time": 1773482399999, "quote_volume": 298021.43746, "trades": 979, "taker_buy_base": 1157637.5, "taker_buy_quote": 115807.49736 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0994, "close": 0.0995, "volume": 1049559.5, "close_time": 1773485999999, "quote_volume": 104566.61624, "trades": 544, "taker_buy_base": 489775.6, "taker_buy_quote": 48814.18086 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0995, "close": 0.1003, "volume": 1093629.4, "close_time": 1773489599999, "quote_volume": 109386.80424, "trades": 460, "taker_buy_base": 609837.6, "taker_buy_quote": 60985.37976 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0997, "close": 0.1001, "volume": 690109.8, "close_time": 1773493199999, "quote_volume": 69070.12415, "trades": 384, "taker_buy_base": 329238.7, "taker_buy_quote": 32961.76322 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1001, "high": 0.1009, "low": 0.1, "close": 0.1008, "volume": 1189925.5, "close_time": 1773496799999, "quote_volume": 119726.29838, "trades": 504, "taker_buy_base": 690596.9, "taker_buy_quote": 69476.79406 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1008, "high": 0.1009, "low": 0.1, "close": 0.1002, "volume": 1615392.3, "close_time": 1773500399999, "quote_volume": 162180.4387, "trades": 623, "taker_buy_base": 863271.2, "taker_buy_quote": 86686.57987 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1002, "high": 0.1005, "low": 0.1, "close": 0.1004, "volume": 661347.7, "close_time": 1773503999999, "quote_volume": 66277.33886, "trades": 381, "taker_buy_base": 261841.4, "taker_buy_quote": 26247.04847 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1004, "high": 0.1008, "low": 0.1, "close": 0.1008, "volume": 1121921.2, "close_time": 1773507599999, "quote_volume": 112751.27383, "trades": 534, "taker_buy_base": 721261.9, "taker_buy_quote": 72493.56847 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1003, "close": 0.1004, "volume": 463586.5, "close_time": 1773511199999, "quote_volume": 46613.78672, "trades": 295, "taker_buy_base": 230582.5, "taker_buy_quote": 23196.83649 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1004, "high": 0.1008, "low": 0.1002, "close": 0.1005, "volume": 690442.4, "close_time": 1773514799999, "quote_volume": 69392.45761, "trades": 414, "taker_buy_base": 327887.6, "taker_buy_quote": 32973.34809 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 371995.9, "close_time": 1773518399999, "quote_volume": 37326.29813, "trades": 327, "taker_buy_base": 117065.3, "taker_buy_quote": 11748.86414 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0998, "close": 0.1001, "volume": 1003941.1, "close_time": 1773521999999, "quote_volume": 100449.92386, "trades": 583, "taker_buy_base": 572532.1, "taker_buy_quote": 57278.76972 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0999, "close": 0.1002, "volume": 1049162.8, "close_time": 1773525599999, "quote_volume": 105026.97252, "trades": 305, "taker_buy_base": 682531.4, "taker_buy_quote": 68340.2486 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1003, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 1454062.7, "close_time": 1773529199999, "quote_volume": 145774.17015, "trades": 607, "taker_buy_base": 562928.7, "taker_buy_quote": 56461.437 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1003, "high": 0.1013, "low": 0.1003, "close": 0.1011, "volume": 3162477.1, "close_time": 1773532799999, "quote_volume": 318619.91745, "trades": 1005, "taker_buy_base": 1565047.7, "taker_buy_quote": 157753.95866 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.101, "high": 0.1012, "low": 0.1004, "close": 0.1004, "volume": 1567149.4, "close_time": 1773536399999, "quote_volume": 157973.0988, "trades": 611, "taker_buy_base": 596432.1, "taker_buy_quote": 60142.09793 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1005, "high": 0.1013, "low": 0.1002, "close": 0.1013, "volume": 694296.4, "close_time": 1773539999999, "quote_volume": 69943.76848, "trades": 434, "taker_buy_base": 468552.0, "taker_buy_quote": 47182.66394 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1013, "high": 0.1028, "low": 0.1013, "close": 0.1026, "volume": 1981151.0, "close_time": 1773543599999, "quote_volume": 202180.53864, "trades": 964, "taker_buy_base": 1051018.1, "taker_buy_quote": 107298.06376 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1016, "close": 0.1021, "volume": 1600492.8, "close_time": 1773547199999, "quote_volume": 163898.6095, "trades": 623, "taker_buy_base": 624618.6, "taker_buy_quote": 64018.25073 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.102, "high": 0.1026, "low": 0.1014, "close": 0.1018, "volume": 1752352.6, "close_time": 1773550799999, "quote_volume": 178847.21105, "trades": 601, "taker_buy_base": 842129.9, "taker_buy_quote": 86062.77702 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1016, "close": 0.1017, "volume": 1283220.4, "close_time": 1773554399999, "quote_volume": 130771.87055, "trades": 540, "taker_buy_base": 613990.4, "taker_buy_quote": 62617.25245 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1017, "high": 0.102, "low": 0.1013, "close": 0.1015, "volume": 1508846.0, "close_time": 1773557999999, "quote_volume": 153170.09585, "trades": 560, "taker_buy_base": 674926.4, "taker_buy_quote": 68551.93344 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1013, "close": 0.1018, "volume": 1309087.1, "close_time": 1773561599999, "quote_volume": 133047.13979, "trades": 445, "taker_buy_base": 772752.7, "taker_buy_quote": 78545.77895 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1016, "close": 0.1018, "volume": 968508.4, "close_time": 1773565199999, "quote_volume": 98636.35767, "trades": 478, "taker_buy_base": 429626.5, "taker_buy_quote": 43761.53843 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1017, "close": 0.1019, "volume": 3767975.3, "close_time": 1773568799999, "quote_volume": 384482.87369, "trades": 903, "taker_buy_base": 1502120.2, "taker_buy_quote": 153339.64059 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1018, "close": 0.1024, "volume": 7970578.3, "close_time": 1773572399999, "quote_volume": 816938.44811, "trades": 1715, "taker_buy_base": 3146448.7, "taker_buy_quote": 322163.16928 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1021, "close": 0.1024, "volume": 5403226.9, "close_time": 1773575999999, "quote_volume": 552699.99331, "trades": 735, "taker_buy_base": 3659204.6, "taker_buy_quote": 374223.98914 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1024, "close": 0.1026, "volume": 1309065.6, "close_time": 1773579599999, "quote_volume": 134585.9493, "trades": 839, "taker_buy_base": 610978.9, "taker_buy_quote": 62842.2603 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1011, "close": 0.1019, "volume": 2815780.9, "close_time": 1773583199999, "quote_volume": 286105.39429, "trades": 1083, "taker_buy_base": 918189.7, "taker_buy_quote": 93330.29342 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1012, "close": 0.1017, "volume": 1383215.0, "close_time": 1773586799999, "quote_volume": 140503.23279, "trades": 691, "taker_buy_base": 542093.0, "taker_buy_quote": 55073.74689 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1012, "close": 0.1013, "volume": 1166317.0, "close_time": 1773590399999, "quote_volume": 118409.79939, "trades": 461, "taker_buy_base": 517532.8, "taker_buy_quote": 52571.30651 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1013, "high": 0.102, "low": 0.1013, "close": 0.1014, "volume": 1086955.5, "close_time": 1773593999999, "quote_volume": 110451.33189, "trades": 650, "taker_buy_base": 627813.2, "taker_buy_quote": 63810.80192 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1014, "high": 0.1028, "low": 0.1014, "close": 0.1023, "volume": 2588479.8, "close_time": 1773597599999, "quote_volume": 263827.60997, "trades": 1000, "taker_buy_base": 1467765.2, "taker_buy_quote": 149621.12939 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1014, "close": 0.1017, "volume": 1850066.8, "close_time": 1773601199999, "quote_volume": 188689.64112, "trades": 852, "taker_buy_base": 929660.6, "taker_buy_quote": 94856.03111 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1016, "high": 0.1026, "low": 0.1016, "close": 0.1026, "volume": 1074693.7, "close_time": 1773604799999, "quote_volume": 109741.68215, "trades": 551, "taker_buy_base": 664254.8, "taker_buy_quote": 67810.31008 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1021, "close": 0.1028, "volume": 2408021.1, "close_time": 1773608399999, "quote_volume": 247119.17027, "trades": 908, "taker_buy_base": 1432448.4, "taker_buy_quote": 147045.17849 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1027, "high": 0.1036, "low": 0.1025, "close": 0.1033, "volume": 1477321.1, "close_time": 1773611999999, "quote_volume": 152382.41455, "trades": 664, "taker_buy_base": 651513.5, "taker_buy_quote": 67125.27917 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1034, "high": 0.1047, "low": 0.1025, "close": 0.1042, "volume": 4557804.8, "close_time": 1773615599999, "quote_volume": 472524.58359, "trades": 2042, "taker_buy_base": 2656749.0, "taker_buy_quote": 275367.01396 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1029, "close": 0.104, "volume": 6744855.9, "close_time": 1773619199999, "quote_volume": 700532.41563, "trades": 1955, "taker_buy_base": 3403626.0, "taker_buy_quote": 353509.07344 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.104, "high": 0.1044, "low": 0.1034, "close": 0.104, "volume": 1894016.1, "close_time": 1773622799999, "quote_volume": 196799.03886, "trades": 963, "taker_buy_base": 912605.1, "taker_buy_quote": 94832.1958 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1033, "close": 0.1043, "volume": 867073.7, "close_time": 1773626399999, "quote_volume": 90082.89553, "trades": 615, "taker_buy_base": 455078.0, "taker_buy_quote": 47312.55484 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1036, "close": 0.1042, "volume": 783511.5, "close_time": 1773629999999, "quote_volume": 81538.47259, "trades": 499, "taker_buy_base": 360519.6, "taker_buy_quote": 37508.56359 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1042, "high": 0.1073, "low": 0.1039, "close": 0.106, "volume": 7679024.0, "close_time": 1773633599999, "quote_volume": 815196.90675, "trades": 2712, "taker_buy_base": 4672773.6, "taker_buy_quote": 495928.36628 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.106, "high": 0.108, "low": 0.106, "close": 0.1074, "volume": 5551173.3, "close_time": 1773637199999, "quote_volume": 593888.36322, "trades": 2292, "taker_buy_base": 2636185.5, "taker_buy_quote": 281998.65778 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1074, "high": 0.1087, "low": 0.1072, "close": 0.1085, "volume": 3336133.0, "close_time": 1773640799999, "quote_volume": 359691.79092, "trades": 1504, "taker_buy_base": 1565443.6, "taker_buy_quote": 168864.04753 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1075, "close": 0.1084, "volume": 2797811.2, "close_time": 1773644399999, "quote_volume": 303042.03154, "trades": 1197, "taker_buy_base": 1369767.5, "taker_buy_quote": 148386.17465 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1084, "high": 0.1092, "low": 0.1083, "close": 0.1087, "volume": 4544026.2, "close_time": 1773647999999, "quote_volume": 494204.77751, "trades": 1369, "taker_buy_base": 2388137.7, "taker_buy_quote": 259750.84096 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1088, "high": 0.1101, "low": 0.1078, "close": 0.1081, "volume": 6935304.7, "close_time": 1773651599999, "quote_volume": 754174.14557, "trades": 2455, "taker_buy_base": 3201444.5, "taker_buy_quote": 348342.48594 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1081, "close": 0.1082, "volume": 2476036.2, "close_time": 1773655199999, "quote_volume": 268415.20244, "trades": 1040, "taker_buy_base": 1367426.8, "taker_buy_quote": 148262.40796 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1072, "close": 0.108, "volume": 4097135.1, "close_time": 1773658799999, "quote_volume": 441841.06267, "trades": 1480, "taker_buy_base": 2029648.6, "taker_buy_quote": 219029.71374 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1073, "close": 0.1074, "volume": 1933617.8, "close_time": 1773662399999, "quote_volume": 208315.99057, "trades": 814, "taker_buy_base": 973536.4, "taker_buy_quote": 104864.74606 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1074, "high": 0.108, "low": 0.1072, "close": 0.1078, "volume": 4177374.3, "close_time": 1773665999999, "quote_volume": 449661.10209, "trades": 1506, "taker_buy_base": 2540917.3, "taker_buy_quote": 273576.47246 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1072, "close": 0.1077, "volume": 8889458.5, "close_time": 1773669599999, "quote_volume": 959323.42825, "trades": 2780, "taker_buy_base": 4629008.8, "taker_buy_quote": 499606.71218 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1064, "close": 0.1078, "volume": 4941522.7, "close_time": 1773673199999, "quote_volume": 530403.97931, "trades": 2150, "taker_buy_base": 2335432.0, "taker_buy_quote": 250849.28363 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1065, "close": 0.1068, "volume": 2660823.0, "close_time": 1773676799999, "quote_volume": 285407.12414, "trades": 1229, "taker_buy_base": 1287048.0, "taker_buy_quote": 138023.83419 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1067, "high": 0.1091, "low": 0.1066, "close": 0.1087, "volume": 2937793.3, "close_time": 1773680399999, "quote_volume": 317789.42878, "trades": 1421, "taker_buy_base": 1724640.1, "taker_buy_quote": 186759.87883 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1086, "high": 0.1095, "low": 0.1086, "close": 0.1091, "volume": 4206790.0, "close_time": 1773683999999, "quote_volume": 459019.87182, "trades": 1363, "taker_buy_base": 2350682.3, "taker_buy_quote": 256523.30622 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1091, "high": 0.11, "low": 0.1088, "close": 0.1089, "volume": 2919372.7, "close_time": 1773687599999, "quote_volume": 319293.93698, "trades": 1246, "taker_buy_base": 1392086.1, "taker_buy_quote": 152302.05944 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1089, "high": 0.11, "low": 0.1085, "close": 0.1091, "volume": 3825294.0, "close_time": 1773691199999, "quote_volume": 417452.01705, "trades": 1352, "taker_buy_base": 1627725.4, "taker_buy_quote": 177806.27716 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1091, "high": 0.1099, "low": 0.1088, "close": 0.1098, "volume": 1369805.2, "close_time": 1773694799999, "quote_volume": 149917.07881, "trades": 792, "taker_buy_base": 803942.4, "taker_buy_quote": 87999.70762 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1096, "close": 0.1104, "volume": 4486283.7, "close_time": 1773698399999, "quote_volume": 495206.10247, "trades": 1766, "taker_buy_base": 2471719.2, "taker_buy_quote": 272769.8844 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1104, "high": 0.1116, "low": 0.1104, "close": 0.111, "volume": 2048368.3, "close_time": 1773701999999, "quote_volume": 227674.25281, "trades": 1311, "taker_buy_base": 909066.3, "taker_buy_quote": 101072.01427 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.111, "high": 0.1111, "low": 0.1098, "close": 0.1104, "volume": 1982235.3, "close_time": 1773705599999, "quote_volume": 219027.96617, "trades": 1041, "taker_buy_base": 881607.6, "taker_buy_quote": 97466.03274 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1099, "close": 0.1109, "volume": 3240008.5, "close_time": 1773709199999, "quote_volume": 358322.55297, "trades": 1474, "taker_buy_base": 1663833.1, "taker_buy_quote": 184072.09366 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.111, "high": 0.1111, "low": 0.1098, "close": 0.1103, "volume": 3878255.3, "close_time": 1773712799999, "quote_volume": 428457.004, "trades": 1827, "taker_buy_base": 1965280.4, "taker_buy_quote": 217262.16214 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1097, "close": 0.1097, "volume": 2690574.7, "close_time": 1773716399999, "quote_volume": 296462.34282, "trades": 1038, "taker_buy_base": 851859.0, "taker_buy_quote": 93846.21319 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1098, "high": 0.11, "low": 0.1081, "close": 0.1088, "volume": 4911077.9, "close_time": 1773719999999, "quote_volume": 534928.87308, "trades": 1518, "taker_buy_base": 2287893.8, "taker_buy_quote": 249326.35422 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1088, "high": 0.109, "low": 0.107, "close": 0.1077, "volume": 3710213.2, "close_time": 1773723599999, "quote_volume": 399622.56043, "trades": 1380, "taker_buy_base": 1261700.9, "taker_buy_quote": 135955.75472 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1076, "high": 0.108, "low": 0.107, "close": 0.1075, "volume": 1956854.4, "close_time": 1773727199999, "quote_volume": 210450.9726, "trades": 843, "taker_buy_base": 709809.1, "taker_buy_quote": 76355.47345 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1072, "close": 0.1079, "volume": 1697014.0, "close_time": 1773730799999, "quote_volume": 182869.265, "trades": 720, "taker_buy_base": 811860.9, "taker_buy_quote": 87446.86313 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1078, "high": 0.109, "low": 0.1078, "close": 0.1085, "volume": 1515671.6, "close_time": 1773734399999, "quote_volume": 164721.41775, "trades": 675, "taker_buy_base": 635292.4, "taker_buy_quote": 69057.55128 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1083, "close": 0.1085, "volume": 1385464.4, "close_time": 1773737999999, "quote_volume": 150471.11865, "trades": 785, "taker_buy_base": 630129.3, "taker_buy_quote": 68451.7943 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1082, "close": 0.1086, "volume": 2085550.7, "close_time": 1773741599999, "quote_volume": 226358.49286, "trades": 873, "taker_buy_base": 1032410.3, "taker_buy_quote": 112064.49686 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1081, "close": 0.1086, "volume": 1531489.2, "close_time": 1773745199999, "quote_volume": 165967.07172, "trades": 716, "taker_buy_base": 764017.8, "taker_buy_quote": 82824.23553 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1078, "close": 0.108, "volume": 2091368.6, "close_time": 1773748799999, "quote_volume": 227050.30032, "trades": 969, "taker_buy_base": 1064273.1, "taker_buy_quote": 115755.13184 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.108, "high": 0.1081, "low": 0.1069, "close": 0.1073, "volume": 1094756.3, "close_time": 1773752399999, "quote_volume": 117580.00511, "trades": 779, "taker_buy_base": 447408.2, "taker_buy_quote": 48067.03408 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1067, "close": 0.1073, "volume": 2271225.0, "close_time": 1773755999999, "quote_volume": 243734.18681, "trades": 1190, "taker_buy_base": 1088226.6, "taker_buy_quote": 116852.92381 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1073, "high": 0.1091, "low": 0.107, "close": 0.1084, "volume": 5043886.1, "close_time": 1773759599999, "quote_volume": 546815.1123, "trades": 1583, "taker_buy_base": 2754357.7, "taker_buy_quote": 298744.38214 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1084, "high": 0.109, "low": 0.1068, "close": 0.1078, "volume": 2621112.0, "close_time": 1773763199999, "quote_volume": 282455.309, "trades": 1226, "taker_buy_base": 1444815.4, "taker_buy_quote": 155759.08049 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1076, "close": 0.1079, "volume": 1216143.3, "close_time": 1773766799999, "quote_volume": 131290.061, "trades": 639, "taker_buy_base": 570868.5, "taker_buy_quote": 61605.51654 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1078, "close": 0.1088, "volume": 954253.3, "close_time": 1773770399999, "quote_volume": 103408.94323, "trades": 527, "taker_buy_base": 737490.5, "taker_buy_quote": 79929.07984 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1087, "high": 0.1091, "low": 0.1083, "close": 0.1087, "volume": 1430226.2, "close_time": 1773773999999, "quote_volume": 155351.85413, "trades": 629, "taker_buy_base": 800394.3, "taker_buy_quote": 86958.02849 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1079, "close": 0.1081, "volume": 732893.8, "close_time": 1773777599999, "quote_volume": 79483.96522, "trades": 461, "taker_buy_base": 263376.9, "taker_buy_quote": 28578.7484 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1079, "close": 0.1087, "volume": 1078169.6, "close_time": 1773781199999, "quote_volume": 116794.95304, "trades": 416, "taker_buy_base": 511575.6, "taker_buy_quote": 55473.9568 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1085, "close": 0.109, "volume": 782177.4, "close_time": 1773784799999, "quote_volume": 85223.09551, "trades": 495, "taker_buy_base": 595213.7, "taker_buy_quote": 64859.84129 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1089, "high": 0.1093, "low": 0.108, "close": 0.1086, "volume": 1118061.3, "close_time": 1773788399999, "quote_volume": 121469.1384, "trades": 443, "taker_buy_base": 437233.1, "taker_buy_quote": 47519.53937 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1078, "close": 0.1079, "volume": 1851669.5, "close_time": 1773791999999, "quote_volume": 200269.60505, "trades": 530, "taker_buy_base": 866089.1, "taker_buy_quote": 93815.98993 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.108, "high": 0.1082, "low": 0.1073, "close": 0.1078, "volume": 1393191.2, "close_time": 1773795599999, "quote_volume": 150183.31242, "trades": 710, "taker_buy_base": 739028.0, "taker_buy_quote": 79665.49929 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1078, "close": 0.1079, "volume": 1008604.2, "close_time": 1773799199999, "quote_volume": 109000.00702, "trades": 529, "taker_buy_base": 577280.6, "taker_buy_quote": 62390.04327 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1079, "high": 0.1088, "low": 0.1078, "close": 0.1085, "volume": 1501955.6, "close_time": 1773802799999, "quote_volume": 162977.34456, "trades": 582, "taker_buy_base": 698464.1, "taker_buy_quote": 75761.49634 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1084, "close": 0.1086, "volume": 1311758.3, "close_time": 1773806399999, "quote_volume": 142816.73608, "trades": 603, "taker_buy_base": 797587.4, "taker_buy_quote": 86805.91161 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1079, "close": 0.1082, "volume": 645488.6, "close_time": 1773809999999, "quote_volume": 69877.50584, "trades": 393, "taker_buy_base": 281551.0, "taker_buy_quote": 30485.12125 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1083, "high": 0.1093, "low": 0.1079, "close": 0.1082, "volume": 1288896.0, "close_time": 1773813599999, "quote_volume": 140028.36155, "trades": 671, "taker_buy_base": 687530.9, "taker_buy_quote": 74698.18851 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1079, "close": 0.108, "volume": 807117.4, "close_time": 1773817199999, "quote_volume": 87368.35717, "trades": 411, "taker_buy_base": 355107.8, "taker_buy_quote": 38435.1009 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1074, "close": 0.108, "volume": 1074201.9, "close_time": 1773820799999, "quote_volume": 115802.06207, "trades": 640, "taker_buy_base": 540016.4, "taker_buy_quote": 58226.34069 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.108, "high": 0.1084, "low": 0.1077, "close": 0.1078, "volume": 1301128.5, "close_time": 1773824399999, "quote_volume": 140517.73906, "trades": 541, "taker_buy_base": 592627.4, "taker_buy_quote": 64020.23099 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1077, "close": 0.1079, "volume": 1424183.6, "close_time": 1773827999999, "quote_volume": 153868.84839, "trades": 552, "taker_buy_base": 836007.1, "taker_buy_quote": 90304.70623 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.108, "high": 0.108, "low": 0.107, "close": 0.1075, "volume": 1298851.8, "close_time": 1773831599999, "quote_volume": 139689.17227, "trades": 628, "taker_buy_base": 543958.3, "taker_buy_quote": 58534.33206 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1048, "close": 0.1052, "volume": 5190116.8, "close_time": 1773835199999, "quote_volume": 550280.10446, "trades": 2379, "taker_buy_base": 2254431.0, "taker_buy_quote": 238841.11558 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1028, "close": 0.1032, "volume": 4268435.4, "close_time": 1773838799999, "quote_volume": 443567.08023, "trades": 2016, "taker_buy_base": 2257559.3, "taker_buy_quote": 234678.4549 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1026, "close": 0.1033, "volume": 3155699.8, "close_time": 1773842399999, "quote_volume": 325771.88537, "trades": 1412, "taker_buy_base": 1716113.0, "taker_buy_quote": 177165.32051 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1008, "close": 0.1011, "volume": 5381179.9, "close_time": 1773845999999, "quote_volume": 548992.71306, "trades": 2519, "taker_buy_base": 2376371.4, "taker_buy_quote": 242373.83005 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1011, "high": 0.1018, "low": 0.1002, "close": 0.1014, "volume": 7310597.6, "close_time": 1773849599999, "quote_volume": 739479.89465, "trades": 3325, "taker_buy_base": 3214715.9, "taker_buy_quote": 325392.34541 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1006, "close": 0.1011, "volume": 2828775.6, "close_time": 1773853199999, "quote_volume": 286085.53247, "trades": 1382, "taker_buy_base": 1249408.2, "taker_buy_quote": 126327.0036 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1011, "high": 0.1021, "low": 0.1005, "close": 0.1018, "volume": 2119713.3, "close_time": 1773856799999, "quote_volume": 214599.41205, "trades": 1011, "taker_buy_base": 1066288.8, "taker_buy_quote": 107960.16449 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1018, "high": 0.1028, "low": 0.1014, "close": 0.1018, "volume": 3105754.3, "close_time": 1773860399999, "quote_volume": 317518.69208, "trades": 1398, "taker_buy_base": 1510918.6, "taker_buy_quote": 154521.39444 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1018, "high": 0.1026, "low": 0.1018, "close": 0.1018, "volume": 1132015.2, "close_time": 1773863999999, "quote_volume": 115586.96245, "trades": 620, "taker_buy_base": 618301.0, "taker_buy_quote": 63142.1427 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1018, "high": 0.1026, "low": 0.1009, "close": 0.1023, "volume": 2023124.7, "close_time": 1773867599999, "quote_volume": 206008.45647, "trades": 984, "taker_buy_base": 1162702.3, "taker_buy_quote": 118443.98704 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1022, "high": 0.1031, "low": 0.1022, "close": 0.1029, "volume": 1911234.4, "close_time": 1773871199999, "quote_volume": 196618.67652, "trades": 644, "taker_buy_base": 1102354.4, "taker_buy_quote": 113409.78943 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1026, "volume": 1586765.8, "close_time": 1773874799999, "quote_volume": 162856.39998, "trades": 522, "taker_buy_base": 769188.1, "taker_buy_quote": 78919.92024 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1024, "close": 0.103, "volume": 984047.1, "close_time": 1773878399999, "quote_volume": 101079.80168, "trades": 550, "taker_buy_base": 673510.0, "taker_buy_quote": 69177.41911 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.103, "high": 0.1031, "low": 0.1024, "close": 0.1025, "volume": 836780.6, "close_time": 1773881999999, "quote_volume": 86003.80567, "trades": 505, "taker_buy_base": 505340.0, "taker_buy_quote": 51934.22956 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 716336.8, "close_time": 1773885599999, "quote_volume": 73414.10568, "trades": 376, "taker_buy_base": 347441.6, "taker_buy_quote": 35612.40301 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1019, "close": 0.1022, "volume": 1285687.8, "close_time": 1773889199999, "quote_volume": 131462.77716, "trades": 516, "taker_buy_base": 558981.1, "taker_buy_quote": 57151.78278 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1022, "high": 0.1039, "low": 0.1021, "close": 0.1028, "volume": 2616995.5, "close_time": 1773892799999, "quote_volume": 270394.85234, "trades": 1003, "taker_buy_base": 1376668.2, "taker_buy_quote": 142358.94259 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1028, "high": 0.1029, "low": 0.1023, "close": 0.1024, "volume": 902602.7, "close_time": 1773896399999, "quote_volume": 92538.46065, "trades": 468, "taker_buy_base": 436379.4, "taker_buy_quote": 44751.73564 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1016, "close": 0.1019, "volume": 1109386.6, "close_time": 1773899999999, "quote_volume": 113132.73908, "trades": 450, "taker_buy_base": 506001.5, "taker_buy_quote": 51644.81984 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1012, "close": 0.1017, "volume": 2023776.0, "close_time": 1773903599999, "quote_volume": 206014.21398, "trades": 740, "taker_buy_base": 1044537.9, "taker_buy_quote": 106356.19847 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0999, "close": 0.1007, "volume": 4263315.9, "close_time": 1773907199999, "quote_volume": 429687.83703, "trades": 1493, "taker_buy_base": 2320985.9, "taker_buy_quote": 234009.58143 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1007, "high": 0.101, "low": 0.1001, "close": 0.1006, "volume": 1626214.8, "close_time": 1773910799999, "quote_volume": 163539.33386, "trades": 755, "taker_buy_base": 871197.8, "taker_buy_quote": 87636.58993 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1004, "close": 0.1013, "volume": 2027369.9, "close_time": 1773914399999, "quote_volume": 204725.59959, "trades": 908, "taker_buy_base": 1139334.4, "taker_buy_quote": 115084.27996 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1005, "close": 0.1005, "volume": 1016206.0, "close_time": 1773917999999, "quote_volume": 102515.30346, "trades": 450, "taker_buy_base": 463019.4, "taker_buy_quote": 46712.40987 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 753478.7, "close_time": 1773921599999, "quote_volume": 75787.91487, "trades": 406, "taker_buy_base": 385631.8, "taker_buy_quote": 38783.38329 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0989, "close": 0.099, "volume": 3741632.4, "close_time": 1773925199999, "quote_volume": 372452.83836, "trades": 1457, "taker_buy_base": 1629697.1, "taker_buy_quote": 162147.59827 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0982, "close": 0.0994, "volume": 4552679.3, "close_time": 1773928799999, "quote_volume": 450313.59335, "trades": 1715, "taker_buy_base": 2072004.2, "taker_buy_quote": 205092.24493 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0983, "close": 0.0989, "volume": 1876211.6, "close_time": 1773932399999, "quote_volume": 185345.08688, "trades": 960, "taker_buy_base": 1064444.4, "taker_buy_quote": 105180.3388 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0977, "close": 0.0987, "volume": 2323698.9, "close_time": 1773935999999, "quote_volume": 228511.3686, "trades": 1173, "taker_buy_base": 1124880.6, "taker_buy_quote": 110612.23538 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0987, "high": 0.0987, "low": 0.098, "close": 0.0983, "volume": 2227520.4, "close_time": 1773939599999, "quote_volume": 219196.24558, "trades": 838, "taker_buy_base": 1268840.0, "taker_buy_quote": 124880.5178 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0979, "close": 0.0988, "volume": 1679649.3, "close_time": 1773943199999, "quote_volume": 165603.6325, "trades": 822, "taker_buy_base": 1081270.1, "taker_buy_quote": 106623.67964 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0979, "close": 0.0983, "volume": 1190716.5, "close_time": 1773946799999, "quote_volume": 117032.8553, "trades": 467, "taker_buy_base": 829768.6, "taker_buy_quote": 81566.50004 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0984, "high": 0.0996, "low": 0.0983, "close": 0.099, "volume": 1983537.9, "close_time": 1773950399999, "quote_volume": 196510.28176, "trades": 865, "taker_buy_base": 1032283.2, "taker_buy_quote": 102234.00677 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.099, "high": 0.0993, "low": 0.0988, "close": 0.0989, "volume": 1161064.0, "close_time": 1773953999999, "quote_volume": 114916.53504, "trades": 510, "taker_buy_base": 597009.3, "taker_buy_quote": 59100.26479 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.099, "high": 0.0994, "low": 0.0989, "close": 0.0994, "volume": 1451404.2, "close_time": 1773957599999, "quote_volume": 144019.03926, "trades": 521, "taker_buy_base": 851249.5, "taker_buy_quote": 84460.50822 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0985, "close": 0.099, "volume": 911899.8, "close_time": 1773961199999, "quote_volume": 90170.4241, "trades": 447, "taker_buy_base": 307662.5, "taker_buy_quote": 30453.98995 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0988, "close": 0.0994, "volume": 1212821.8, "close_time": 1773964799999, "quote_volume": 120114.85175, "trades": 394, "taker_buy_base": 549339.9, "taker_buy_quote": 54445.39948 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0991, "close": 0.0998, "volume": 1625229.6, "close_time": 1773968399999, "quote_volume": 161615.57272, "trades": 432, "taker_buy_base": 883722.3, "taker_buy_quote": 87881.93298 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0998, "close": 0.1003, "volume": 1315283.7, "close_time": 1773971999999, "quote_volume": 131778.38006, "trades": 543, "taker_buy_base": 643621.5, "taker_buy_quote": 64495.36558 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0997, "close": 0.1003, "volume": 1019967.3, "close_time": 1773975599999, "quote_volume": 102048.08876, "trades": 431, "taker_buy_base": 446156.4, "taker_buy_quote": 44641.38197 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1003, "high": 0.1006, "low": 0.1001, "close": 0.1002, "volume": 1194678.1, "close_time": 1773979199999, "quote_volume": 119813.58586, "trades": 444, "taker_buy_base": 765487.3, "taker_buy_quote": 76769.45856 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1002, "high": 0.1008, "low": 0.0999, "close": 0.1008, "volume": 726722.2, "close_time": 1773982799999, "quote_volume": 72868.49827, "trades": 382, "taker_buy_base": 294271.0, "taker_buy_quote": 29525.18599 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1006, "close": 0.1012, "volume": 1599040.7, "close_time": 1773986399999, "quote_volume": 161742.33997, "trades": 687, "taker_buy_base": 809425.4, "taker_buy_quote": 81865.15766 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1009, "close": 0.1011, "volume": 767974.1, "close_time": 1773989999999, "quote_volume": 77655.35481, "trades": 450, "taker_buy_base": 395745.7, "taker_buy_quote": 40015.24902 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.101, "high": 0.1011, "low": 0.1002, "close": 0.1006, "volume": 1542892.9, "close_time": 1773993599999, "quote_volume": 155133.03822, "trades": 791, "taker_buy_base": 876980.5, "taker_buy_quote": 88178.5585 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1007, "high": 0.1016, "low": 0.1006, "close": 0.1009, "volume": 3177254.7, "close_time": 1773997199999, "quote_volume": 320897.98583, "trades": 934, "taker_buy_base": 1666136.3, "taker_buy_quote": 168275.45797 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1009, "high": 0.1011, "low": 0.1002, "close": 0.1006, "volume": 1888890.2, "close_time": 1774000799999, "quote_volume": 189994.29322, "trades": 797, "taker_buy_base": 1026932.5, "taker_buy_quote": 103350.31321 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1002, "close": 0.1008, "volume": 1442023.1, "close_time": 1774004399999, "quote_volume": 144981.05247, "trades": 547, "taker_buy_base": 898717.9, "taker_buy_quote": 90399.49701 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1002, "close": 0.1006, "volume": 985159.5, "close_time": 1774007999999, "quote_volume": 99226.31947, "trades": 564, "taker_buy_base": 371488.1, "taker_buy_quote": 37438.20945 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1006, "high": 0.1011, "low": 0.1002, "close": 0.1004, "volume": 1037303.3, "close_time": 1774011599999, "quote_volume": 104328.49236, "trades": 576, "taker_buy_base": 538291.6, "taker_buy_quote": 54164.76043 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0997, "close": 0.0999, "volume": 3073644.9, "close_time": 1774015199999, "quote_volume": 308130.94961, "trades": 1232, "taker_buy_base": 1378407.6, "taker_buy_quote": 138211.58521 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0993, "close": 0.0994, "volume": 5243893.5, "close_time": 1774018799999, "quote_volume": 523338.76837, "trades": 1912, "taker_buy_base": 2677046.3, "taker_buy_quote": 267041.7685 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0989, "close": 0.0997, "volume": 2037592.2, "close_time": 1774022399999, "quote_volume": 202478.77108, "trades": 1132, "taker_buy_base": 1068776.0, "taker_buy_quote": 106225.82344 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0996, "high": 0.1002, "low": 0.0994, "close": 0.1, "volume": 1303003.6, "close_time": 1774025999999, "quote_volume": 129963.06857, "trades": 632, "taker_buy_base": 772004.6, "taker_buy_quote": 77039.09026 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0995, "close": 0.1002, "volume": 1542054.0, "close_time": 1774029599999, "quote_volume": 153878.15559, "trades": 681, "taker_buy_base": 816229.3, "taker_buy_quote": 81434.45558 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0988, "close": 0.0992, "volume": 1063290.2, "close_time": 1774033199999, "quote_volume": 106044.25419, "trades": 676, "taker_buy_base": 481265.2, "taker_buy_quote": 48008.86427 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0985, "close": 0.0994, "volume": 1704549.2, "close_time": 1774036799999, "quote_volume": 168575.9043, "trades": 630, "taker_buy_base": 547773.2, "taker_buy_quote": 54175.62786 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0986, "close": 0.0992, "volume": 836964.2, "close_time": 1774040399999, "quote_volume": 82994.99126, "trades": 551, "taker_buy_base": 457542.1, "taker_buy_quote": 45398.25221 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0991, "close": 0.1001, "volume": 1887777.3, "close_time": 1774043999999, "quote_volume": 188440.63361, "trades": 830, "taker_buy_base": 1098074.4, "taker_buy_quote": 109632.11709 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1002, "high": 0.1008, "low": 0.1001, "close": 0.1001, "volume": 1384244.1, "close_time": 1774047599999, "quote_volume": 139018.86156, "trades": 662, "taker_buy_base": 785929.7, "taker_buy_quote": 78939.00779 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0996, "close": 0.0999, "volume": 517000.3, "close_time": 1774051199999, "quote_volume": 51607.55406, "trades": 295, "taker_buy_base": 239348.1, "taker_buy_quote": 23894.69983 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0997, "close": 0.1, "volume": 1087074.5, "close_time": 1774054799999, "quote_volume": 108716.27155, "trades": 407, "taker_buy_base": 568432.2, "taker_buy_quote": 56853.71806 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1, "high": 0.1002, "low": 0.0996, "close": 0.0997, "volume": 924131.0, "close_time": 1774058399999, "quote_volume": 92391.64109, "trades": 334, "taker_buy_base": 422761.9, "taker_buy_quote": 42260.90654 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0996, "high": 0.1001, "low": 0.0995, "close": 0.1, "volume": 338871.4, "close_time": 1774061999999, "quote_volume": 33819.65977, "trades": 217, "taker_buy_base": 146303.1, "taker_buy_quote": 14608.64088 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 355081.4, "close_time": 1774065599999, "quote_volume": 35463.80867, "trades": 152, "taker_buy_base": 205639.7, "taker_buy_quote": 20543.44118 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0998, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 755956.7, "close_time": 1774069199999, "quote_volume": 75451.05012, "trades": 273, "taker_buy_base": 325457.3, "taker_buy_quote": 32488.28843 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0996, "high": 0.1002, "low": 0.0996, "close": 0.0998, "volume": 670136.0, "close_time": 1774072799999, "quote_volume": 66929.33766, "trades": 303, "taker_buy_base": 442558.0, "taker_buy_quote": 44202.02613 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0997, "close": 0.1001, "volume": 1660109.7, "close_time": 1774076399999, "quote_volume": 166175.27743, "trades": 333, "taker_buy_base": 1165172.6, "taker_buy_quote": 116665.41869 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 660810.9, "close_time": 1774079999999, "quote_volume": 66032.78767, "trades": 297, "taker_buy_base": 271949.0, "taker_buy_quote": 27176.4973 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0998, "high": 0.1, "low": 0.0995, "close": 0.0999, "volume": 597446.7, "close_time": 1774083599999, "quote_volume": 59577.05409, "trades": 278, "taker_buy_base": 342276.0, "taker_buy_quote": 34143.5907 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0997, "close": 0.0997, "volume": 677859.2, "close_time": 1774087199999, "quote_volume": 67780.53151, "trades": 323, "taker_buy_base": 403885.3, "taker_buy_quote": 40399.99452 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0992, "close": 0.0994, "volume": 493128.2, "close_time": 1774090799999, "quote_volume": 49041.12893, "trades": 255, "taker_buy_base": 189942.8, "taker_buy_quote": 18883.71526 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 634777.1, "close_time": 1774094399999, "quote_volume": 63051.99281, "trades": 262, "taker_buy_base": 352905.6, "taker_buy_quote": 35058.23036 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 1405668.9, "close_time": 1774097999999, "quote_volume": 139857.52749, "trades": 375, "taker_buy_base": 873892.9, "taker_buy_quote": 86973.3492 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 472457.2, "close_time": 1774101599999, "quote_volume": 46914.98926, "trades": 249, "taker_buy_base": 248996.7, "taker_buy_quote": 24733.94936 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0994, "high": 0.1, "low": 0.0993, "close": 0.0994, "volume": 987351.6, "close_time": 1774105199999, "quote_volume": 98381.05571, "trades": 383, "taker_buy_base": 522303.3, "taker_buy_quote": 52021.16576 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0994, "high": 0.1007, "low": 0.0994, "close": 0.1007, "volume": 1529068.1, "close_time": 1774108799999, "quote_volume": 153009.54019, "trades": 521, "taker_buy_base": 865464.2, "taker_buy_quote": 86650.56261 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0999, "close": 0.1, "volume": 1151046.4, "close_time": 1774112399999, "quote_volume": 115485.69123, "trades": 366, "taker_buy_base": 615974.7, "taker_buy_quote": 61813.28883 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 1496176.8, "close_time": 1774115999999, "quote_volume": 149574.16308, "trades": 374, "taker_buy_base": 842671.7, "taker_buy_quote": 84238.63871 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 497930.7, "close_time": 1774119599999, "quote_volume": 49801.6803, "trades": 199, "taker_buy_base": 299688.7, "taker_buy_quote": 29975.70315 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 849180.0, "close_time": 1774123199999, "quote_volume": 84713.0363, "trades": 243, "taker_buy_base": 472823.9, "taker_buy_quote": 47166.17862 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0997, "close": 0.1001, "volume": 799544.7, "close_time": 1774126799999, "quote_volume": 79998.61964, "trades": 257, "taker_buy_base": 453972.3, "taker_buy_quote": 45438.43538 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0996, "close": 0.0996, "volume": 1088278.7, "close_time": 1774130399999, "quote_volume": 108711.48393, "trades": 395, "taker_buy_base": 419926.6, "taker_buy_quote": 41951.4585 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0994, "close": 0.0996, "volume": 741106.0, "close_time": 1774133999999, "quote_volume": 73813.16674, "trades": 231, "taker_buy_base": 346493.3, "taker_buy_quote": 34512.61664 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0958, "close": 0.0963, "volume": 8623959.8, "close_time": 1774137599999, "quote_volume": 839310.00757, "trades": 3196, "taker_buy_base": 3932434.6, "taker_buy_quote": 383045.08165 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0938, "close": 0.096, "volume": 14194397.3, "close_time": 1774141199999, "quote_volume": 1349129.33071, "trades": 4471, "taker_buy_base": 7075897.0, "taker_buy_quote": 672673.45676 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0955, "close": 0.0961, "volume": 2256549.5, "close_time": 1774144799999, "quote_volume": 216726.27426, "trades": 862, "taker_buy_base": 1132760.7, "taker_buy_quote": 108803.54868 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0958, "close": 0.0964, "volume": 1256629.0, "close_time": 1774148399999, "quote_volume": 121019.0138, "trades": 611, "taker_buy_base": 764446.9, "taker_buy_quote": 73638.07247 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0963, "high": 0.0972, "low": 0.096, "close": 0.0964, "volume": 1759366.5, "close_time": 1774151999999, "quote_volume": 170151.26389, "trades": 776, "taker_buy_base": 729789.6, "taker_buy_quote": 70691.28741 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0961, "close": 0.0965, "volume": 1022606.8, "close_time": 1774155599999, "quote_volume": 98673.10961, "trades": 552, "taker_buy_base": 645194.3, "taker_buy_quote": 62275.46627 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0959, "close": 0.0961, "volume": 1885887.4, "close_time": 1774159199999, "quote_volume": 181439.08583, "trades": 706, "taker_buy_base": 990586.3, "taker_buy_quote": 95326.95619 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 1125712.1, "close_time": 1774162799999, "quote_volume": 107894.19105, "trades": 464, "taker_buy_base": 568597.3, "taker_buy_quote": 54500.3098 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0949, "close": 0.0951, "volume": 1647188.7, "close_time": 1774166399999, "quote_volume": 157336.17766, "trades": 719, "taker_buy_base": 696431.3, "taker_buy_quote": 66645.85779 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0951, "high": 0.0953, "low": 0.094, "close": 0.0947, "volume": 3452876.4, "close_time": 1774169999999, "quote_volume": 326686.46302, "trades": 1119, "taker_buy_base": 1588290.9, "taker_buy_quote": 150385.39842 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0944, "close": 0.0945, "volume": 1371872.9, "close_time": 1774173599999, "quote_volume": 129861.01442, "trades": 533, "taker_buy_base": 728325.5, "taker_buy_quote": 68969.13562 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0937, "close": 0.0939, "volume": 1902645.1, "close_time": 1774177199999, "quote_volume": 178765.07943, "trades": 740, "taker_buy_base": 645736.4, "taker_buy_quote": 60686.42167 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 2113879.7, "close_time": 1774180799999, "quote_volume": 197936.18268, "trades": 807, "taker_buy_base": 841008.2, "taker_buy_quote": 78800.14923 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0935, "close": 0.0937, "volume": 1708288.4, "close_time": 1774184399999, "quote_volume": 160384.57876, "trades": 816, "taker_buy_base": 1079892.7, "taker_buy_quote": 101403.11334 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0933, "close": 0.0936, "volume": 1741614.3, "close_time": 1774187999999, "quote_volume": 163186.82486, "trades": 857, "taker_buy_base": 790638.2, "taker_buy_quote": 74135.03 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0933, "close": 0.0935, "volume": 1695810.6, "close_time": 1774191599999, "quote_volume": 158634.84521, "trades": 700, "taker_buy_base": 941977.4, "taker_buy_quote": 88101.05508 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 1751770.3, "close_time": 1774195199999, "quote_volume": 164024.37113, "trades": 606, "taker_buy_base": 905884.3, "taker_buy_quote": 84823.14875 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0932, "close": 0.0932, "volume": 1498029.4, "close_time": 1774198799999, "quote_volume": 140170.90187, "trades": 622, "taker_buy_base": 727756.0, "taker_buy_quote": 68120.64375 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0928, "volume": 2622447.4, "close_time": 1774202399999, "quote_volume": 243775.65792, "trades": 1019, "taker_buy_base": 1205244.7, "taker_buy_quote": 112064.01358 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0919, "close": 0.0926, "volume": 3125981.7, "close_time": 1774205999999, "quote_volume": 288866.22727, "trades": 1079, "taker_buy_base": 1589600.2, "taker_buy_quote": 146880.40389 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0919, "close": 0.0923, "volume": 2014592.6, "close_time": 1774209599999, "quote_volume": 185675.82792, "trades": 848, "taker_buy_base": 597950.2, "taker_buy_quote": 55144.49255 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0923, "high": 0.093, "low": 0.0923, "close": 0.0925, "volume": 1828352.8, "close_time": 1774213199999, "quote_volume": 169406.66672, "trades": 754, "taker_buy_base": 911770.9, "taker_buy_quote": 84457.79879 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0911, "close": 0.0924, "volume": 4081269.6, "close_time": 1774216799999, "quote_volume": 375204.51225, "trades": 1686, "taker_buy_base": 2310870.7, "taker_buy_quote": 212484.45969 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0923, "high": 0.0931, "low": 0.0918, "close": 0.0928, "volume": 2593776.9, "close_time": 1774220399999, "quote_volume": 239894.90225, "trades": 937, "taker_buy_base": 1384070.3, "taker_buy_quote": 128020.69371 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0925, "close": 0.0925, "volume": 1613994.1, "close_time": 1774223999999, "quote_volume": 149961.38715, "trades": 635, "taker_buy_base": 920488.4, "taker_buy_quote": 85522.56471 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0926, "high": 0.0934, "low": 0.0924, "close": 0.0933, "volume": 2067985.5, "close_time": 1774227599999, "quote_volume": 192173.84551, "trades": 742, "taker_buy_base": 1157897.3, "taker_buy_quote": 107618.54028 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0928, "close": 0.0934, "volume": 921187.3, "close_time": 1774231199999, "quote_volume": 85976.23391, "trades": 562, "taker_buy_base": 558124.4, "taker_buy_quote": 52077.688 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0934, "high": 0.0945, "low": 0.0933, "close": 0.094, "volume": 1773536.2, "close_time": 1774234799999, "quote_volume": 166544.80176, "trades": 617, "taker_buy_base": 934944.5, "taker_buy_quote": 87775.20752 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0938, "close": 0.0938, "volume": 778940.9, "close_time": 1774238399999, "quote_volume": 73367.03818, "trades": 387, "taker_buy_base": 366473.4, "taker_buy_quote": 34532.77494 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0938, "close": 0.0944, "volume": 559054.4, "close_time": 1774241999999, "quote_volume": 52534.96062, "trades": 274, "taker_buy_base": 362997.6, "taker_buy_quote": 34125.17489 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0939, "close": 0.0944, "volume": 1207963.9, "close_time": 1774245599999, "quote_volume": 113773.41963, "trades": 526, "taker_buy_base": 445007.7, "taker_buy_quote": 41937.58618 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0926, "close": 0.0929, "volume": 1837728.2, "close_time": 1774249199999, "quote_volume": 171559.5562, "trades": 851, "taker_buy_base": 672312.1, "taker_buy_quote": 62766.2265 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0929, "high": 0.093, "low": 0.0916, "close": 0.0925, "volume": 2280771.3, "close_time": 1774252799999, "quote_volume": 210742.75936, "trades": 1051, "taker_buy_base": 1241907.7, "taker_buy_quote": 114728.44588 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0925, "high": 0.0929, "low": 0.092, "close": 0.0921, "volume": 1501262.7, "close_time": 1774256399999, "quote_volume": 138982.61562, "trades": 561, "taker_buy_base": 750303.0, "taker_buy_quote": 69487.00338 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.092, "high": 0.0923, "low": 0.0913, "close": 0.0923, "volume": 3163997.9, "close_time": 1774259999999, "quote_volume": 290855.62972, "trades": 938, "taker_buy_base": 1707374.8, "taker_buy_quote": 156952.70555 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0922, "high": 0.0929, "low": 0.092, "close": 0.0925, "volume": 1338485.0, "close_time": 1774263599999, "quote_volume": 123721.82022, "trades": 613, "taker_buy_base": 635163.5, "taker_buy_quote": 58694.57254 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0925, "high": 0.0974, "low": 0.0924, "close": 0.095, "volume": 29541043.9, "close_time": 1774267199999, "quote_volume": 2830914.99254, "trades": 9554, "taker_buy_base": 15703666.9, "taker_buy_quote": 1504724.85729 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0943, "close": 0.0953, "volume": 3384101.5, "close_time": 1774270799999, "quote_volume": 321339.38524, "trades": 1411, "taker_buy_base": 1395363.2, "taker_buy_quote": 132560.50975 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0947, "close": 0.0963, "volume": 3152181.1, "close_time": 1774274399999, "quote_volume": 300768.81346, "trades": 1483, "taker_buy_base": 1868264.3, "taker_buy_quote": 178414.93622 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0958, "close": 0.0963, "volume": 2183410.1, "close_time": 1774277999999, "quote_volume": 209842.41605, "trades": 1221, "taker_buy_base": 1268918.8, "taker_buy_quote": 121957.28495 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0962, "high": 0.097, "low": 0.0941, "close": 0.0942, "volume": 3823898.2, "close_time": 1774281599999, "quote_volume": 364720.8441, "trades": 1477, "taker_buy_base": 1661541.1, "taker_buy_quote": 158682.35496 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0935, "close": 0.0944, "volume": 4109540.6, "close_time": 1774285199999, "quote_volume": 387565.38598, "trades": 1548, "taker_buy_base": 1703863.9, "taker_buy_quote": 160745.31011 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0944, "high": 0.095, "low": 0.0939, "close": 0.0948, "volume": 2522521.4, "close_time": 1774288799999, "quote_volume": 238387.86788, "trades": 1067, "taker_buy_base": 1388769.8, "taker_buy_quote": 131144.39834 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0949, "high": 0.096, "low": 0.0945, "close": 0.0959, "volume": 2330723.2, "close_time": 1774292399999, "quote_volume": 221641.26328, "trades": 1035, "taker_buy_base": 1409852.6, "taker_buy_quote": 134058.99335 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0948, "close": 0.0949, "volume": 2532847.5, "close_time": 1774295999999, "quote_volume": 242076.31315, "trades": 863, "taker_buy_base": 1170910.2, "taker_buy_quote": 111956.20098 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.095, "high": 0.0964, "low": 0.0946, "close": 0.0963, "volume": 1721862.2, "close_time": 1774299599999, "quote_volume": 164740.27359, "trades": 813, "taker_buy_base": 955035.9, "taker_buy_quote": 91398.69741 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0963, "high": 0.0971, "low": 0.0958, "close": 0.0967, "volume": 1990849.8, "close_time": 1774303199999, "quote_volume": 192194.15207, "trades": 825, "taker_buy_base": 1034246.3, "taker_buy_quote": 99827.83293 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0959, "close": 0.0965, "volume": 2273351.2, "close_time": 1774306799999, "quote_volume": 218857.94854, "trades": 834, "taker_buy_base": 1061232.4, "taker_buy_quote": 102138.21597 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0964, "high": 0.0977, "low": 0.0957, "close": 0.0975, "volume": 5812226.9, "close_time": 1774310399999, "quote_volume": 561081.12958, "trades": 1436, "taker_buy_base": 2936499.0, "taker_buy_quote": 283703.2572 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0959, "close": 0.0968, "volume": 4100710.9, "close_time": 1774313999999, "quote_volume": 397570.33554, "trades": 1344, "taker_buy_base": 1854820.1, "taker_buy_quote": 179963.29777 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0953, "close": 0.096, "volume": 1458603.7, "close_time": 1774317599999, "quote_volume": 140051.50181, "trades": 808, "taker_buy_base": 736452.1, "taker_buy_quote": 70720.20815 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.096, "high": 0.0968, "low": 0.0956, "close": 0.0959, "volume": 1193569.7, "close_time": 1774321199999, "quote_volume": 114701.00751, "trades": 779, "taker_buy_base": 653017.6, "taker_buy_quote": 62775.35196 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0958, "high": 0.0967, "low": 0.0958, "close": 0.0967, "volume": 800719.1, "close_time": 1774324799999, "quote_volume": 77104.19516, "trades": 506, "taker_buy_base": 504378.5, "taker_buy_quote": 48569.00594 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0957, "close": 0.0963, "volume": 2169120.7, "close_time": 1774328399999, "quote_volume": 208605.62756, "trades": 888, "taker_buy_base": 852995.8, "taker_buy_quote": 82068.09831 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0962, "high": 0.097, "low": 0.0958, "close": 0.0969, "volume": 1402641.1, "close_time": 1774331999999, "quote_volume": 135076.60697, "trades": 567, "taker_buy_base": 802139.0, "taker_buy_quote": 77299.51809 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0959, "close": 0.0964, "volume": 2510174.7, "close_time": 1774335599999, "quote_volume": 241827.22625, "trades": 884, "taker_buy_base": 1211219.6, "taker_buy_quote": 116697.49752 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0963, "high": 0.0969, "low": 0.096, "close": 0.0968, "volume": 1829943.7, "close_time": 1774339199999, "quote_volume": 176193.48236, "trades": 992, "taker_buy_base": 904367.9, "taker_buy_quote": 87106.17055 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0968, "high": 0.0978, "low": 0.0966, "close": 0.0974, "volume": 2294710.7, "close_time": 1774342799999, "quote_volume": 222812.88908, "trades": 911, "taker_buy_base": 1100888.1, "taker_buy_quote": 106919.67974 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0969, "close": 0.0977, "volume": 2362185.4, "close_time": 1774346399999, "quote_volume": 230352.2136, "trades": 969, "taker_buy_base": 1237151.0, "taker_buy_quote": 120654.59744 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0968, "close": 0.0971, "volume": 1413655.3, "close_time": 1774349999999, "quote_volume": 137525.93447, "trades": 660, "taker_buy_base": 552376.1, "taker_buy_quote": 53740.76478 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0971, "high": 0.0979, "low": 0.0964, "close": 0.0971, "volume": 2184906.7, "close_time": 1774353599999, "quote_volume": 212096.14862, "trades": 997, "taker_buy_base": 1033339.2, "taker_buy_quote": 100353.89469 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0971, "high": 0.0975, "low": 0.0966, "close": 0.0972, "volume": 980119.8, "close_time": 1774357199999, "quote_volume": 95241.18102, "trades": 532, "taker_buy_base": 567304.1, "taker_buy_quote": 55148.39386 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0963, "close": 0.0965, "volume": 2589029.1, "close_time": 1774360799999, "quote_volume": 250923.13513, "trades": 1202, "taker_buy_base": 1228499.8, "taker_buy_quote": 119072.64903 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0957, "close": 0.0973, "volume": 3907640.7, "close_time": 1774364399999, "quote_volume": 377390.6398, "trades": 1739, "taker_buy_base": 1998138.4, "taker_buy_quote": 193162.05677 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0965, "close": 0.0965, "volume": 2471587.7, "close_time": 1774367999999, "quote_volume": 240151.8778, "trades": 1131, "taker_buy_base": 1166290.2, "taker_buy_quote": 113366.70597 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0966, "high": 0.0973, "low": 0.0961, "close": 0.0961, "volume": 1615347.9, "close_time": 1774371599999, "quote_volume": 156256.7324, "trades": 1091, "taker_buy_base": 725537.6, "taker_buy_quote": 70231.46406 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0946, "close": 0.0954, "volume": 3099430.6, "close_time": 1774375199999, "quote_volume": 295303.78336, "trades": 1518, "taker_buy_base": 1326820.6, "taker_buy_quote": 126352.18357 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0954, "high": 0.0965, "low": 0.0952, "close": 0.0958, "volume": 1121726.7, "close_time": 1774378799999, "quote_volume": 107391.50623, "trades": 680, "taker_buy_base": 629395.1, "taker_buy_quote": 60244.3248 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0958, "high": 0.0969, "low": 0.0958, "close": 0.0962, "volume": 1938141.5, "close_time": 1774382399999, "quote_volume": 186817.82516, "trades": 769, "taker_buy_base": 1261959.5, "taker_buy_quote": 121617.98386 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0962, "high": 0.0984, "low": 0.096, "close": 0.098, "volume": 2830358.1, "close_time": 1774385999999, "quote_volume": 276098.89771, "trades": 1485, "taker_buy_base": 1358313.2, "taker_buy_quote": 132432.70808 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.098, "high": 0.0982, "low": 0.0972, "close": 0.0982, "volume": 2621524.0, "close_time": 1774389599999, "quote_volume": 255860.13394, "trades": 816, "taker_buy_base": 1395774.1, "taker_buy_quote": 136195.13576 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0982, "high": 0.0986, "low": 0.097, "close": 0.097, "volume": 2832668.9, "close_time": 1774393199999, "quote_volume": 277047.88517, "trades": 935, "taker_buy_base": 1315191.9, "taker_buy_quote": 128758.07599 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0971, "high": 0.0981, "low": 0.097, "close": 0.0977, "volume": 1440268.6, "close_time": 1774396799999, "quote_volume": 140578.82541, "trades": 603, "taker_buy_base": 758597.2, "taker_buy_quote": 74011.21071 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0969, "close": 0.0976, "volume": 2205100.8, "close_time": 1774400399999, "quote_volume": 215480.24738, "trades": 754, "taker_buy_base": 1088166.5, "taker_buy_quote": 106362.1468 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0974, "close": 0.0979, "volume": 1730641.4, "close_time": 1774403999999, "quote_volume": 169229.61785, "trades": 622, "taker_buy_base": 929606.5, "taker_buy_quote": 90911.5576 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0977, "close": 0.0978, "volume": 1612709.8, "close_time": 1774407599999, "quote_volume": 157912.57378, "trades": 460, "taker_buy_base": 701899.2, "taker_buy_quote": 68717.38828 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0972, "close": 0.098, "volume": 1405775.9, "close_time": 1774411199999, "quote_volume": 137409.19487, "trades": 525, "taker_buy_base": 739585.4, "taker_buy_quote": 72301.85241 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0976, "close": 0.0983, "volume": 1393642.7, "close_time": 1774414799999, "quote_volume": 136456.349, "trades": 368, "taker_buy_base": 561666.3, "taker_buy_quote": 54970.68808 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0979, "close": 0.0983, "volume": 2189676.3, "close_time": 1774418399999, "quote_volume": 215173.04095, "trades": 668, "taker_buy_base": 988538.4, "taker_buy_quote": 97172.01941 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0979, "close": 0.0982, "volume": 2008553.6, "close_time": 1774421999999, "quote_volume": 197639.48886, "trades": 462, "taker_buy_base": 709301.1, "taker_buy_quote": 69768.11644 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0982, "high": 0.0992, "low": 0.0982, "close": 0.0986, "volume": 1685174.9, "close_time": 1774425599999, "quote_volume": 166423.21957, "trades": 578, "taker_buy_base": 909056.6, "taker_buy_quote": 89748.05845 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0987, "high": 0.0998, "low": 0.0987, "close": 0.099, "volume": 3817434.1, "close_time": 1774429199999, "quote_volume": 378290.02123, "trades": 1105, "taker_buy_base": 1792404.4, "taker_buy_quote": 177700.86961 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.099, "high": 0.099, "low": 0.0983, "close": 0.0987, "volume": 1728794.8, "close_time": 1774432799999, "quote_volume": 170390.25765, "trades": 672, "taker_buy_base": 868993.6, "taker_buy_quote": 85674.68751 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0986, "high": 0.0994, "low": 0.0985, "close": 0.0993, "volume": 1292949.6, "close_time": 1774436399999, "quote_volume": 127831.71852, "trades": 510, "taker_buy_base": 610837.0, "taker_buy_quote": 60427.02389 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0988, "close": 0.0993, "volume": 2159289.6, "close_time": 1774439999999, "quote_volume": 214199.07387, "trades": 812, "taker_buy_base": 1139413.6, "taker_buy_quote": 113029.06375 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0993, "high": 0.1001, "low": 0.0987, "close": 0.0995, "volume": 3277054.2, "close_time": 1774443599999, "quote_volume": 325601.42914, "trades": 1393, "taker_buy_base": 1587024.9, "taker_buy_quote": 157878.65414 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0989, "close": 0.0989, "volume": 1872807.0, "close_time": 1774447199999, "quote_volume": 186208.12316, "trades": 715, "taker_buy_base": 945409.4, "taker_buy_quote": 93980.30584 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.099, "high": 0.0998, "low": 0.0987, "close": 0.0995, "volume": 1450136.4, "close_time": 1774450799999, "quote_volume": 143962.96173, "trades": 696, "taker_buy_base": 689533.0, "taker_buy_quote": 68478.87085 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0983, "close": 0.0988, "volume": 2180398.1, "close_time": 1774454399999, "quote_volume": 215982.07285, "trades": 804, "taker_buy_base": 1084448.9, "taker_buy_quote": 107421.62127 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0985, "close": 0.0992, "volume": 4344438.4, "close_time": 1774457999999, "quote_volume": 431005.79283, "trades": 1184, "taker_buy_base": 2114567.5, "taker_buy_quote": 209814.39897 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0993, "high": 0.0998, "low": 0.099, "close": 0.0991, "volume": 2733026.3, "close_time": 1774461599999, "quote_volume": 271885.88507, "trades": 710, "taker_buy_base": 1709129.6, "taker_buy_quote": 170031.24349 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0987, "close": 0.099, "volume": 1595504.2, "close_time": 1774465199999, "quote_volume": 158298.57211, "trades": 527, "taker_buy_base": 779601.4, "taker_buy_quote": 77353.40027 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.099, "high": 0.0993, "low": 0.0986, "close": 0.0988, "volume": 1528310.0, "close_time": 1774468799999, "quote_volume": 151314.0302, "trades": 492, "taker_buy_base": 670921.1, "taker_buy_quote": 66436.01073 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0989, "high": 0.0989, "low": 0.098, "close": 0.0984, "volume": 2558836.2, "close_time": 1774472399999, "quote_volume": 251850.02611, "trades": 670, "taker_buy_base": 754434.9, "taker_buy_quote": 74239.06772 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0981, "close": 0.0983, "volume": 1118260.5, "close_time": 1774475999999, "quote_volume": 109995.34796, "trades": 541, "taker_buy_base": 543208.5, "taker_buy_quote": 53437.42565 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0983, "close": 0.0988, "volume": 1140317.3, "close_time": 1774479599999, "quote_volume": 112607.59684, "trades": 594, "taker_buy_base": 632778.5, "taker_buy_quote": 62469.90064 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0984, "close": 0.0988, "volume": 410340.2, "close_time": 1774483199999, "quote_volume": 40480.30442, "trades": 355, "taker_buy_base": 190183.2, "taker_buy_quote": 18764.52085 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0982, "close": 0.0984, "volume": 482363.5, "close_time": 1774486799999, "quote_volume": 47552.78148, "trades": 406, "taker_buy_base": 236153.3, "taker_buy_quote": 23289.97407 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0983, "close": 0.0987, "volume": 3320680.5, "close_time": 1774490399999, "quote_volume": 328227.0916, "trades": 941, "taker_buy_base": 1966500.7, "taker_buy_quote": 194389.47388 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0976, "close": 0.098, "volume": 2143726.4, "close_time": 1774493999999, "quote_volume": 210785.18313, "trades": 689, "taker_buy_base": 1226414.0, "taker_buy_quote": 120610.08833 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.098, "high": 0.0981, "low": 0.097, "close": 0.0973, "volume": 1297073.5, "close_time": 1774497599999, "quote_volume": 126311.07369, "trades": 625, "taker_buy_base": 685039.7, "taker_buy_quote": 66697.93878 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0965, "close": 0.0968, "volume": 1728089.6, "close_time": 1774501199999, "quote_volume": 167439.89318, "trades": 792, "taker_buy_base": 881223.5, "taker_buy_quote": 85367.23937 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0954, "close": 0.0956, "volume": 3532595.0, "close_time": 1774504799999, "quote_volume": 339466.45268, "trades": 1159, "taker_buy_base": 1775062.0, "taker_buy_quote": 170574.83017 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0955, "high": 0.0958, "low": 0.095, "close": 0.0951, "volume": 1975780.5, "close_time": 1774508399999, "quote_volume": 188476.20286, "trades": 890, "taker_buy_base": 1004962.8, "taker_buy_quote": 95941.75609 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0948, "close": 0.0953, "volume": 1122265.2, "close_time": 1774511999999, "quote_volume": 106783.85262, "trades": 567, "taker_buy_base": 528836.6, "taker_buy_quote": 50330.04094 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0945, "close": 0.0948, "volume": 1924907.9, "close_time": 1774515599999, "quote_volume": 182511.48463, "trades": 643, "taker_buy_base": 985151.6, "taker_buy_quote": 93407.92953 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0935, "close": 0.0939, "volume": 3099711.3, "close_time": 1774519199999, "quote_volume": 291782.61611, "trades": 1270, "taker_buy_base": 1652428.6, "taker_buy_quote": 155562.91438 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0936, "close": 0.0941, "volume": 2165359.0, "close_time": 1774522799999, "quote_volume": 203444.53622, "trades": 724, "taker_buy_base": 1348270.9, "taker_buy_quote": 126709.08414 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0938, "close": 0.0941, "volume": 2430417.0, "close_time": 1774526399999, "quote_volume": 228750.3623, "trades": 774, "taker_buy_base": 1479289.5, "taker_buy_quote": 139288.21769 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.094, "high": 0.0944, "low": 0.0937, "close": 0.0942, "volume": 1793359.4, "close_time": 1774529999999, "quote_volume": 168559.14942, "trades": 593, "taker_buy_base": 573250.7, "taker_buy_quote": 53943.28874 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0942, "high": 0.0954, "low": 0.0941, "close": 0.095, "volume": 1971381.8, "close_time": 1774533599999, "quote_volume": 186544.53981, "trades": 880, "taker_buy_base": 1187343.4, "taker_buy_quote": 112335.4239 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.095, "high": 0.0953, "low": 0.0945, "close": 0.0949, "volume": 1357225.4, "close_time": 1774537199999, "quote_volume": 128822.57394, "trades": 720, "taker_buy_base": 665000.9, "taker_buy_quote": 63148.91285 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0949, "high": 0.0949, "low": 0.094, "close": 0.0941, "volume": 1954705.7, "close_time": 1774540799999, "quote_volume": 184517.95824, "trades": 894, "taker_buy_base": 815590.7, "taker_buy_quote": 77010.47938 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0938, "close": 0.0938, "volume": 1441580.2, "close_time": 1774544399999, "quote_volume": 135684.54791, "trades": 716, "taker_buy_base": 763620.3, "taker_buy_quote": 71889.16504 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0935, "close": 0.0938, "volume": 1052426.1, "close_time": 1774547999999, "quote_volume": 99031.87096, "trades": 546, "taker_buy_base": 471545.1, "taker_buy_quote": 44401.5292 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0939, "high": 0.094, "low": 0.093, "close": 0.0933, "volume": 1342928.5, "close_time": 1774551599999, "quote_volume": 125406.89615, "trades": 823, "taker_buy_base": 737529.6, "taker_buy_quote": 68878.35522 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0927, "close": 0.0928, "volume": 1455217.9, "close_time": 1774555199999, "quote_volume": 135357.52204, "trades": 551, "taker_buy_base": 676080.0, "taker_buy_quote": 62858.50798 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0929, "high": 0.0947, "low": 0.0925, "close": 0.0938, "volume": 4633958.0, "close_time": 1774558799999, "quote_volume": 435207.85728, "trades": 1825, "taker_buy_base": 2667941.1, "taker_buy_quote": 250468.89426 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0938, "high": 0.0948, "low": 0.0936, "close": 0.0944, "volume": 1702573.9, "close_time": 1774562399999, "quote_volume": 160548.87241, "trades": 651, "taker_buy_base": 900502.7, "taker_buy_quote": 84960.9155 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0939, "close": 0.0943, "volume": 888559.7, "close_time": 1774565999999, "quote_volume": 83789.58275, "trades": 473, "taker_buy_base": 270840.2, "taker_buy_quote": 25554.1064 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0937, "close": 0.0938, "volume": 748552.3, "close_time": 1774569599999, "quote_volume": 70426.47038, "trades": 394, "taker_buy_base": 383794.4, "taker_buy_quote": 36127.01319 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0938, "close": 0.0943, "volume": 1046081.2, "close_time": 1774573199999, "quote_volume": 98425.86592, "trades": 463, "taker_buy_base": 600488.0, "taker_buy_quote": 56506.60059 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0944, "high": 0.095, "low": 0.0941, "close": 0.0949, "volume": 547176.9, "close_time": 1774576799999, "quote_volume": 51827.8744, "trades": 380, "taker_buy_base": 291864.2, "taker_buy_quote": 27650.31854 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0947, "close": 0.0949, "volume": 527398.2, "close_time": 1774580399999, "quote_volume": 50073.60106, "trades": 249, "taker_buy_base": 273175.8, "taker_buy_quote": 25938.75068 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0944, "close": 0.0946, "volume": 830755.0, "close_time": 1774583999999, "quote_volume": 78701.67589, "trades": 421, "taker_buy_base": 563324.7, "taker_buy_quote": 53370.13831 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0937, "close": 0.094, "volume": 1117197.4, "close_time": 1774587599999, "quote_volume": 105098.35648, "trades": 514, "taker_buy_base": 586722.1, "taker_buy_quote": 55174.75434 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.094, "high": 0.0943, "low": 0.0937, "close": 0.094, "volume": 960799.5, "close_time": 1774591199999, "quote_volume": 90256.06736, "trades": 396, "taker_buy_base": 382065.8, "taker_buy_quote": 35883.48216 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0937, "close": 0.0941, "volume": 521128.0, "close_time": 1774594799999, "quote_volume": 48949.18151, "trades": 333, "taker_buy_base": 276802.4, "taker_buy_quote": 26006.10681 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0941, "high": 0.0946, "low": 0.094, "close": 0.0946, "volume": 979903.9, "close_time": 1774598399999, "quote_volume": 92372.32703, "trades": 547, "taker_buy_base": 732598.8, "taker_buy_quote": 69062.75226 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0932, "close": 0.0938, "volume": 1230286.1, "close_time": 1774601999999, "quote_volume": 115638.54439, "trades": 856, "taker_buy_base": 524757.5, "taker_buy_quote": 49345.26445 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0925, "close": 0.0929, "volume": 1871244.2, "close_time": 1774605599999, "quote_volume": 173722.05265, "trades": 748, "taker_buy_base": 682080.7, "taker_buy_quote": 63433.01982 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0905, "close": 0.0906, "volume": 5519675.7, "close_time": 1774609199999, "quote_volume": 506524.27857, "trades": 2188, "taker_buy_base": 2429275.1, "taker_buy_quote": 222958.01505 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0904, "close": 0.091, "volume": 2331336.5, "close_time": 1774612799999, "quote_volume": 211986.09746, "trades": 982, "taker_buy_base": 1202378.5, "taker_buy_quote": 109378.9461 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.091, "high": 0.091, "low": 0.0904, "close": 0.0908, "volume": 1928256.7, "close_time": 1774616399999, "quote_volume": 174840.6093, "trades": 818, "taker_buy_base": 988163.9, "taker_buy_quote": 89592.98489 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0901, "close": 0.0904, "volume": 2294434.8, "close_time": 1774619999999, "quote_volume": 207867.46439, "trades": 1031, "taker_buy_base": 1108343.2, "taker_buy_quote": 100357.95298 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0903, "high": 0.0911, "low": 0.09, "close": 0.0906, "volume": 2560079.8, "close_time": 1774623599999, "quote_volume": 231447.5993, "trades": 1278, "taker_buy_base": 1553017.2, "taker_buy_quote": 140548.76505 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0902, "close": 0.0904, "volume": 2965728.2, "close_time": 1774627199999, "quote_volume": 269256.27799, "trades": 1460, "taker_buy_base": 1377925.6, "taker_buy_quote": 125126.73771 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0899, "close": 0.0903, "volume": 1947191.1, "close_time": 1774630799999, "quote_volume": 175652.82963, "trades": 734, "taker_buy_base": 759638.9, "taker_buy_quote": 68568.02092 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0904, "high": 0.0911, "low": 0.09, "close": 0.0901, "volume": 1959294.8, "close_time": 1774634399999, "quote_volume": 177605.0872, "trades": 713, "taker_buy_base": 1215425.9, "taker_buy_quote": 110328.35779 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0896, "close": 0.09, "volume": 1853313.4, "close_time": 1774637999999, "quote_volume": 166683.80075, "trades": 900, "taker_buy_base": 763154.7, "taker_buy_quote": 68666.88275 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.09, "high": 0.0905, "low": 0.0894, "close": 0.0904, "volume": 1588178.8, "close_time": 1774641599999, "quote_volume": 143055.71538, "trades": 558, "taker_buy_base": 603573.1, "taker_buy_quote": 54369.90345 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0898, "close": 0.0904, "volume": 1489843.1, "close_time": 1774645199999, "quote_volume": 134356.27157, "trades": 682, "taker_buy_base": 555409.7, "taker_buy_quote": 50089.17109 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0901, "close": 0.0902, "volume": 770647.4, "close_time": 1774648799999, "quote_volume": 69726.84159, "trades": 346, "taker_buy_base": 456809.9, "taker_buy_quote": 41331.2319 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 1018713.3, "close_time": 1774652399999, "quote_volume": 91769.01728, "trades": 413, "taker_buy_base": 517032.7, "taker_buy_quote": 46589.81415 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.09, "high": 0.0902, "low": 0.0896, "close": 0.09, "volume": 1167426.7, "close_time": 1774655999999, "quote_volume": 104942.21783, "trades": 484, "taker_buy_base": 675273.6, "taker_buy_quote": 60745.80001 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0895, "close": 0.0896, "volume": 1848858.3, "close_time": 1774659599999, "quote_volume": 166208.95481, "trades": 574, "taker_buy_base": 615218.7, "taker_buy_quote": 55321.50546 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0887, "close": 0.0893, "volume": 1759576.9, "close_time": 1774663199999, "quote_volume": 156901.66184, "trades": 734, "taker_buy_base": 613076.5, "taker_buy_quote": 54649.11658 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0891, "close": 0.0894, "volume": 915521.0, "close_time": 1774666799999, "quote_volume": 81808.65894, "trades": 389, "taker_buy_base": 429813.4, "taker_buy_quote": 38418.53027 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 557851.2, "close_time": 1774670399999, "quote_volume": 49828.97886, "trades": 285, "taker_buy_base": 245255.6, "taker_buy_quote": 21910.64567 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 536412.5, "close_time": 1774673999999, "quote_volume": 47888.90568, "trades": 318, "taker_buy_base": 299845.2, "taker_buy_quote": 26775.04037 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0889, "close": 0.0893, "volume": 880726.5, "close_time": 1774677599999, "quote_volume": 78556.39007, "trades": 384, "taker_buy_base": 414697.6, "taker_buy_quote": 36996.99985 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0892, "close": 0.0893, "volume": 1139335.0, "close_time": 1774681199999, "quote_volume": 101816.94249, "trades": 449, "taker_buy_base": 675044.1, "taker_buy_quote": 60322.95356 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0898, "volume": 1017263.0, "close_time": 1774684799999, "quote_volume": 91166.11033, "trades": 367, "taker_buy_base": 589458.3, "taker_buy_quote": 52844.83942 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0897, "close": 0.0901, "volume": 1672712.2, "close_time": 1774688399999, "quote_volume": 150732.44985, "trades": 496, "taker_buy_base": 929752.9, "taker_buy_quote": 83767.07747 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0896, "close": 0.0899, "volume": 828813.0, "close_time": 1774691999999, "quote_volume": 74634.29862, "trades": 390, "taker_buy_base": 446439.3, "taker_buy_quote": 40219.6574 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0897, "close": 0.0902, "volume": 2249158.0, "close_time": 1774695599999, "quote_volume": 202713.213, "trades": 586, "taker_buy_base": 1436667.1, "taker_buy_quote": 129497.69829 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0902, "high": 0.0905, "low": 0.09, "close": 0.0904, "volume": 1006918.5, "close_time": 1774699199999, "quote_volume": 90892.05946, "trades": 350, "taker_buy_base": 536880.1, "taker_buy_quote": 48468.44196 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0901, "close": 0.0904, "volume": 974805.6, "close_time": 1774702799999, "quote_volume": 88183.31139, "trades": 392, "taker_buy_base": 490730.7, "taker_buy_quote": 44392.78964 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0903, "high": 0.0921, "low": 0.0902, "close": 0.0916, "volume": 3573907.4, "close_time": 1774706399999, "quote_volume": 326855.58895, "trades": 1195, "taker_buy_base": 2257785.5, "taker_buy_quote": 206326.85331 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0917, "high": 0.092, "low": 0.0912, "close": 0.0913, "volume": 2631593.8, "close_time": 1774709999999, "quote_volume": 240904.17728, "trades": 894, "taker_buy_base": 1508871.1, "taker_buy_quote": 138163.41014 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0913, "high": 0.0923, "low": 0.0912, "close": 0.0914, "volume": 2505604.0, "close_time": 1774713599999, "quote_volume": 229665.44656, "trades": 924, "taker_buy_base": 1399991.2, "taker_buy_quote": 128317.61665 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0915, "high": 0.0924, "low": 0.0915, "close": 0.0923, "volume": 2581209.3, "close_time": 1774717199999, "quote_volume": 237351.25434, "trades": 631, "taker_buy_base": 1376279.8, "taker_buy_quote": 126588.74606 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0916, "close": 0.0919, "volume": 1928925.5, "close_time": 1774720799999, "quote_volume": 177347.55303, "trades": 754, "taker_buy_base": 1046409.5, "taker_buy_quote": 96241.78012 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0916, "close": 0.0921, "volume": 542987.9, "close_time": 1774724399999, "quote_volume": 49906.16285, "trades": 266, "taker_buy_base": 226931.6, "taker_buy_quote": 20866.94536 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.092, "high": 0.0922, "low": 0.0916, "close": 0.0917, "volume": 594714.8, "close_time": 1774727999999, "quote_volume": 54673.22385, "trades": 253, "taker_buy_base": 303238.4, "taker_buy_quote": 27888.68846 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0916, "close": 0.0917, "volume": 659326.7, "close_time": 1774731599999, "quote_volume": 60548.3146, "trades": 325, "taker_buy_base": 240461.4, "taker_buy_quote": 22097.39716 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0907, "close": 0.0909, "volume": 1396243.1, "close_time": 1774735199999, "quote_volume": 127413.74222, "trades": 615, "taker_buy_base": 607749.2, "taker_buy_quote": 55513.7446 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0908, "high": 0.091, "low": 0.0906, "close": 0.0909, "volume": 1284863.3, "close_time": 1774738799999, "quote_volume": 116606.53544, "trades": 385, "taker_buy_base": 587382.7, "taker_buy_quote": 53330.05867 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0895, "close": 0.0899, "volume": 2139631.6, "close_time": 1774742399999, "quote_volume": 192648.80467, "trades": 868, "taker_buy_base": 1047626.9, "taker_buy_quote": 94263.79395 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0894, "close": 0.0896, "volume": 1632012.6, "close_time": 1774745999999, "quote_volume": 146289.17453, "trades": 577, "taker_buy_base": 823576.5, "taker_buy_quote": 73820.04133 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0897, "close": 0.09, "volume": 1146602.9, "close_time": 1774749599999, "quote_volume": 103208.89165, "trades": 459, "taker_buy_base": 662079.7, "taker_buy_quote": 59584.98677 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.09, "high": 0.0903, "low": 0.0899, "close": 0.0901, "volume": 521218.0, "close_time": 1774753199999, "quote_volume": 46941.55389, "trades": 266, "taker_buy_base": 271771.7, "taker_buy_quote": 24481.36076 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.09, "high": 0.0908, "low": 0.09, "close": 0.0904, "volume": 1565519.5, "close_time": 1774756799999, "quote_volume": 141576.84697, "trades": 547, "taker_buy_base": 772386.5, "taker_buy_quote": 69815.57749 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0902, "volume": 631977.1, "close_time": 1774760399999, "quote_volume": 57032.91779, "trades": 246, "taker_buy_base": 284358.0, "taker_buy_quote": 25668.18167 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0897, "close": 0.09, "volume": 656057.7, "close_time": 1774763999999, "quote_volume": 59001.59868, "trades": 326, "taker_buy_base": 335001.1, "taker_buy_quote": 30137.37697 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.09, "high": 0.0902, "low": 0.0897, "close": 0.0899, "volume": 506713.1, "close_time": 1774767599999, "quote_volume": 45586.72082, "trades": 302, "taker_buy_base": 260327.6, "taker_buy_quote": 23438.48464 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 1065943.1, "close_time": 1774771199999, "quote_volume": 95696.81902, "trades": 380, "taker_buy_base": 659985.1, "taker_buy_quote": 59272.98849 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0894, "close": 0.0896, "volume": 580714.2, "close_time": 1774774799999, "quote_volume": 52035.47648, "trades": 238, "taker_buy_base": 303403.5, "taker_buy_quote": 27198.918 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0894, "close": 0.0894, "volume": 1015846.2, "close_time": 1774778399999, "quote_volume": 90981.43282, "trades": 396, "taker_buy_base": 424445.5, "taker_buy_quote": 38009.66171 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0888, "close": 0.089, "volume": 1773546.8, "close_time": 1774781999999, "quote_volume": 157850.7416, "trades": 534, "taker_buy_base": 736731.3, "taker_buy_quote": 65596.45931 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.089, "high": 0.0897, "low": 0.0889, "close": 0.0892, "volume": 1282003.6, "close_time": 1774785599999, "quote_volume": 114524.22754, "trades": 408, "taker_buy_base": 608362.3, "taker_buy_quote": 54363.91376 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 51721.6, "close_time": 1774789199999, "quote_volume": 4610.44883, "trades": 23, "taker_buy_base": 16145.7, "taker_buy_quote": 1440.19644 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0879, "close": 0.0887, "volume": 2116542.1, "close_time": 1774792799999, "quote_volume": 186889.28055, "trades": 709, "taker_buy_base": 1077138.6, "taker_buy_quote": 95173.64733 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0884, "high": 0.089, "low": 0.0882, "close": 0.0888, "volume": 1352001.7, "close_time": 1774796399999, "quote_volume": 119789.68982, "trades": 473, "taker_buy_base": 840456.4, "taker_buy_quote": 74469.95509 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0888, "high": 0.089, "low": 0.0883, "close": 0.0886, "volume": 1249416.2, "close_time": 1774799999999, "quote_volume": 110780.40823, "trades": 541, "taker_buy_base": 683650.8, "taker_buy_quote": 60656.27124 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 487741.0, "close_time": 1774803599999, "quote_volume": 43359.58357, "trades": 262, "taker_buy_base": 223931.4, "taker_buy_quote": 19914.38645 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0887, "high": 0.089, "low": 0.0883, "close": 0.089, "volume": 1379237.9, "close_time": 1774807199999, "quote_volume": 122295.13176, "trades": 503, "taker_buy_base": 750948.8, "taker_buy_quote": 66602.02718 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.089, "high": 0.0892, "low": 0.0885, "close": 0.089, "volume": 941331.6, "close_time": 1774810799999, "quote_volume": 83683.40984, "trades": 360, "taker_buy_base": 571749.7, "taker_buy_quote": 50842.60944 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.089, "high": 0.089, "low": 0.0886, "close": 0.0887, "volume": 841281.7, "close_time": 1774814399999, "quote_volume": 74701.72747, "trades": 312, "taker_buy_base": 303328.4, "taker_buy_quote": 26941.27851 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0887, "close": 0.0893, "volume": 1082572.7, "close_time": 1774817999999, "quote_volume": 96539.83948, "trades": 441, "taker_buy_base": 633610.4, "taker_buy_quote": 56505.56139 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0892, "close": 0.0897, "volume": 1096421.4, "close_time": 1774821599999, "quote_volume": 98051.10923, "trades": 356, "taker_buy_base": 511401.4, "taker_buy_quote": 45741.10836 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0858, "close": 0.0879, "volume": 9186478.9, "close_time": 1774825199999, "quote_volume": 801655.27406, "trades": 2952, "taker_buy_base": 4287495.7, "taker_buy_quote": 374044.83468 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0878, "close": 0.0884, "volume": 1899337.0, "close_time": 1774828799999, "quote_volume": 167524.79381, "trades": 1038, "taker_buy_base": 949782.6, "taker_buy_quote": 83808.16361 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0884, "high": 0.0904, "low": 0.0882, "close": 0.0894, "volume": 3789438.0, "close_time": 1774832399999, "quote_volume": 340134.07041, "trades": 1584, "taker_buy_base": 2069605.8, "taker_buy_quote": 185872.7645 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0894, "high": 0.0905, "low": 0.0894, "close": 0.0903, "volume": 1264366.3, "close_time": 1774835999999, "quote_volume": 113810.8022, "trades": 689, "taker_buy_base": 707637.6, "taker_buy_quote": 63680.22211 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0904, "high": 0.0918, "low": 0.0903, "close": 0.091, "volume": 2306881.7, "close_time": 1774839599999, "quote_volume": 209925.38245, "trades": 1189, "taker_buy_base": 1214563.2, "taker_buy_quote": 110582.01547 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0907, "close": 0.0912, "volume": 716202.9, "close_time": 1774843199999, "quote_volume": 65248.88337, "trades": 406, "taker_buy_base": 368645.7, "taker_buy_quote": 33605.74292 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0913, "high": 0.0923, "low": 0.0913, "close": 0.0919, "volume": 1772979.2, "close_time": 1774846799999, "quote_volume": 162973.71839, "trades": 687, "taker_buy_base": 775758.5, "taker_buy_quote": 71290.68594 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0912, "close": 0.0913, "volume": 1967714.5, "close_time": 1774850399999, "quote_volume": 180299.55439, "trades": 654, "taker_buy_base": 879201.9, "taker_buy_quote": 80623.63586 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0913, "high": 0.0917, "low": 0.091, "close": 0.0916, "volume": 963411.4, "close_time": 1774853999999, "quote_volume": 88042.15544, "trades": 432, "taker_buy_base": 494967.8, "taker_buy_quote": 45242.06854 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0916, "high": 0.0928, "low": 0.0915, "close": 0.0927, "volume": 2013196.8, "close_time": 1774857599999, "quote_volume": 185520.12221, "trades": 780, "taker_buy_base": 1164813.6, "taker_buy_quote": 107362.33849 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0926, "close": 0.093, "volume": 4053804.6, "close_time": 1774861199999, "quote_volume": 376644.31014, "trades": 921, "taker_buy_base": 1741771.3, "taker_buy_quote": 161861.64307 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.093, "high": 0.0931, "low": 0.092, "close": 0.0922, "volume": 3337234.6, "close_time": 1774864799999, "quote_volume": 309386.67341, "trades": 731, "taker_buy_base": 983828.1, "taker_buy_quote": 91055.78446 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0919, "close": 0.0923, "volume": 2624412.8, "close_time": 1774868399999, "quote_volume": 241712.88897, "trades": 847, "taker_buy_base": 994193.8, "taker_buy_quote": 91575.68742 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0923, "high": 0.0936, "low": 0.0923, "close": 0.0928, "volume": 3439163.7, "close_time": 1774871999999, "quote_volume": 319548.069, "trades": 1189, "taker_buy_base": 2001233.8, "taker_buy_quote": 185891.95886 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0928, "high": 0.0936, "low": 0.0928, "close": 0.0933, "volume": 2940558.9, "close_time": 1774875599999, "quote_volume": 274065.48378, "trades": 788, "taker_buy_base": 1592183.8, "taker_buy_quote": 148313.89086 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0925, "close": 0.0926, "volume": 1747691.6, "close_time": 1774879199999, "quote_volume": 162951.82348, "trades": 733, "taker_buy_base": 906076.2, "taker_buy_quote": 84512.25775 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0918, "close": 0.0928, "volume": 2841995.7, "close_time": 1774882799999, "quote_volume": 262567.57877, "trades": 861, "taker_buy_base": 1283438.9, "taker_buy_quote": 118724.07599 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0919, "close": 0.0921, "volume": 2149543.5, "close_time": 1774886399999, "quote_volume": 198425.72425, "trades": 890, "taker_buy_base": 871968.0, "taker_buy_quote": 80561.17591 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0916, "close": 0.0919, "volume": 982724.7, "close_time": 1774889999999, "quote_volume": 90453.96739, "trades": 509, "taker_buy_base": 384285.9, "taker_buy_quote": 35378.24959 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.092, "high": 0.0922, "low": 0.0907, "close": 0.0912, "volume": 2277955.5, "close_time": 1774893599999, "quote_volume": 208059.0378, "trades": 938, "taker_buy_base": 1119388.6, "taker_buy_quote": 102255.44005 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0905, "close": 0.0906, "volume": 907720.3, "close_time": 1774897199999, "quote_volume": 82560.47292, "trades": 442, "taker_buy_base": 406403.9, "taker_buy_quote": 36949.09042 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0901, "close": 0.0908, "volume": 1576104.3, "close_time": 1774900799999, "quote_volume": 142351.12831, "trades": 550, "taker_buy_base": 769137.9, "taker_buy_quote": 69504.90288 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0908, "high": 0.091, "low": 0.0904, "close": 0.0906, "volume": 1032307.1, "close_time": 1774904399999, "quote_volume": 93618.01901, "trades": 514, "taker_buy_base": 365254.4, "taker_buy_quote": 33141.9258 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0906, "high": 0.0918, "low": 0.0905, "close": 0.0914, "volume": 2907051.7, "close_time": 1774907999999, "quote_volume": 265410.51257, "trades": 1163, "taker_buy_base": 1775464.4, "taker_buy_quote": 162294.9152 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0908, "close": 0.0909, "volume": 914638.2, "close_time": 1774911599999, "quote_volume": 83355.41855, "trades": 380, "taker_buy_base": 301426.6, "taker_buy_quote": 27461.60935 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0909, "high": 0.0914, "low": 0.0906, "close": 0.0911, "volume": 5187020.2, "close_time": 1774915199999, "quote_volume": 472351.34441, "trades": 1247, "taker_buy_base": 2829052.7, "taker_buy_quote": 257734.23605 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0909, "close": 0.0916, "volume": 1416156.7, "close_time": 1774918799999, "quote_volume": 129263.71635, "trades": 592, "taker_buy_base": 728024.9, "taker_buy_quote": 66445.7077 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0917, "high": 0.0937, "low": 0.0915, "close": 0.0928, "volume": 2484173.2, "close_time": 1774922399999, "quote_volume": 230499.077, "trades": 1066, "taker_buy_base": 1191160.7, "taker_buy_quote": 110608.40189 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0926, "close": 0.093, "volume": 827475.7, "close_time": 1774925999999, "quote_volume": 77003.00675, "trades": 379, "taker_buy_base": 548226.5, "taker_buy_quote": 51027.24255 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0923, "close": 0.0926, "volume": 1005978.6, "close_time": 1774929599999, "quote_volume": 93079.04476, "trades": 464, "taker_buy_base": 515648.8, "taker_buy_quote": 47718.86813 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0926, "high": 0.093, "low": 0.0922, "close": 0.0924, "volume": 1222980.4, "close_time": 1774933199999, "quote_volume": 113239.98258, "trades": 502, "taker_buy_base": 688627.7, "taker_buy_quote": 63751.44556 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0924, "high": 0.093, "low": 0.0924, "close": 0.0926, "volume": 1187829.4, "close_time": 1774936799999, "quote_volume": 110057.19904, "trades": 577, "taker_buy_base": 525080.7, "taker_buy_quote": 48656.53281 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0925, "close": 0.0931, "volume": 1242957.6, "close_time": 1774940399999, "quote_volume": 115147.32706, "trades": 483, "taker_buy_base": 530272.2, "taker_buy_quote": 49158.73228 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0922, "close": 0.0929, "volume": 1578063.9, "close_time": 1774943999999, "quote_volume": 146319.07974, "trades": 734, "taker_buy_base": 753530.1, "taker_buy_quote": 69917.96198 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0928, "high": 0.093, "low": 0.0919, "close": 0.092, "volume": 1662415.1, "close_time": 1774947599999, "quote_volume": 153583.41763, "trades": 818, "taker_buy_base": 838116.6, "taker_buy_quote": 77439.21433 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.092, "high": 0.0922, "low": 0.0908, "close": 0.0911, "volume": 3773337.6, "close_time": 1774951199999, "quote_volume": 345117.41808, "trades": 1096, "taker_buy_base": 1450574.6, "taker_buy_quote": 132780.23729 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0911, "high": 0.0916, "low": 0.091, "close": 0.0911, "volume": 1659128.3, "close_time": 1774954799999, "quote_volume": 151393.75728, "trades": 535, "taker_buy_base": 772841.2, "taker_buy_quote": 70572.88214 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.091, "high": 0.0924, "low": 0.0909, "close": 0.0923, "volume": 3115141.3, "close_time": 1774958399999, "quote_volume": 285927.13945, "trades": 954, "taker_buy_base": 1477458.4, "taker_buy_quote": 135597.24044 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0917, "close": 0.0919, "volume": 1867522.8, "close_time": 1774961999999, "quote_volume": 171929.68851, "trades": 792, "taker_buy_base": 988642.5, "taker_buy_quote": 91039.95823 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0919, "high": 0.0931, "low": 0.0919, "close": 0.0928, "volume": 1930875.3, "close_time": 1774965599999, "quote_volume": 178924.86704, "trades": 883, "taker_buy_base": 977711.3, "taker_buy_quote": 90596.96404 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0914, "close": 0.0918, "volume": 2435472.4, "close_time": 1774969199999, "quote_volume": 224917.96945, "trades": 1239, "taker_buy_base": 1177796.5, "taker_buy_quote": 108914.55068 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0918, "high": 0.0929, "low": 0.0913, "close": 0.0914, "volume": 1318559.8, "close_time": 1774972799999, "quote_volume": 121270.11023, "trades": 638, "taker_buy_base": 598070.5, "taker_buy_quote": 55016.6717 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0914, "high": 0.093, "low": 0.0914, "close": 0.093, "volume": 2283829.3, "close_time": 1774976399999, "quote_volume": 211168.67831, "trades": 973, "taker_buy_base": 1117324.7, "taker_buy_quote": 103436.3604 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.093, "high": 0.0941, "low": 0.0925, "close": 0.0927, "volume": 2438200.7, "close_time": 1774979999999, "quote_volume": 227468.09077, "trades": 1230, "taker_buy_base": 985916.6, "taker_buy_quote": 92043.28497 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0928, "high": 0.0933, "low": 0.0925, "close": 0.0928, "volume": 679749.7, "close_time": 1774983599999, "quote_volume": 63142.91214, "trades": 388, "taker_buy_base": 231120.6, "taker_buy_quote": 21459.47896 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0925, "close": 0.0928, "volume": 763945.6, "close_time": 1774987199999, "quote_volume": 70866.46181, "trades": 366, "taker_buy_base": 352579.8, "taker_buy_quote": 32704.04899 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0927, "close": 0.0931, "volume": 762589.4, "close_time": 1774990799999, "quote_volume": 70807.22993, "trades": 329, "taker_buy_base": 423293.0, "taker_buy_quote": 39311.38324 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0926, "close": 0.0929, "volume": 912615.6, "close_time": 1774994399999, "quote_volume": 84706.77131, "trades": 452, "taker_buy_base": 388576.5, "taker_buy_quote": 36066.4227 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0928, "high": 0.093, "low": 0.0923, "close": 0.0928, "volume": 876574.0, "close_time": 1774997999999, "quote_volume": 81227.26299, "trades": 405, "taker_buy_base": 472716.1, "taker_buy_quote": 43797.64088 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0927, "close": 0.0929, "volume": 972146.6, "close_time": 1775001599999, "quote_volume": 90330.19798, "trades": 379, "taker_buy_base": 501953.4, "taker_buy_quote": 46644.5298 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0929, "high": 0.093, "low": 0.0925, "close": 0.0929, "volume": 962094.5, "close_time": 1775005199999, "quote_volume": 89300.13794, "trades": 503, "taker_buy_base": 476621.0, "taker_buy_quote": 44262.7845 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.093, "high": 0.0931, "low": 0.0922, "close": 0.0924, "volume": 1178466.0, "close_time": 1775008799999, "quote_volume": 109116.76456, "trades": 453, "taker_buy_base": 512903.4, "taker_buy_quote": 47515.57257 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0921, "close": 0.0925, "volume": 844713.3, "close_time": 1775012399999, "quote_volume": 78135.06125, "trades": 339, "taker_buy_base": 437437.2, "taker_buy_quote": 40469.02075 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0925, "high": 0.0937, "low": 0.0925, "close": 0.0933, "volume": 1733190.6, "close_time": 1775015999999, "quote_volume": 161633.09628, "trades": 589, "taker_buy_base": 1065265.4, "taker_buy_quote": 99351.21618 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0932, "close": 0.0938, "volume": 1077311.1, "close_time": 1775019599999, "quote_volume": 100771.0992, "trades": 499, "taker_buy_base": 585101.3, "taker_buy_quote": 54766.95313 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0938, "high": 0.095, "low": 0.0936, "close": 0.0947, "volume": 2220762.0, "close_time": 1775023199999, "quote_volume": 209834.1011, "trades": 983, "taker_buy_base": 1152247.5, "taker_buy_quote": 108925.25036 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0948, "high": 0.096, "low": 0.0948, "close": 0.096, "volume": 2302641.0, "close_time": 1775026799999, "quote_volume": 220266.7383, "trades": 1051, "taker_buy_base": 1330698.3, "taker_buy_quote": 127324.43956 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.096, "high": 0.0961, "low": 0.0951, "close": 0.0958, "volume": 1992653.2, "close_time": 1775030399999, "quote_volume": 190588.41401, "trades": 637, "taker_buy_base": 721990.0, "taker_buy_quote": 69078.14951 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0954, "close": 0.0955, "volume": 2380297.1, "close_time": 1775033999999, "quote_volume": 228067.14636, "trades": 837, "taker_buy_base": 1197296.2, "taker_buy_quote": 114735.39963 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0947, "close": 0.0952, "volume": 940205.9, "close_time": 1775037599999, "quote_volume": 89417.19533, "trades": 456, "taker_buy_base": 478379.7, "taker_buy_quote": 45521.36191 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0945, "close": 0.0949, "volume": 1673156.3, "close_time": 1775041199999, "quote_volume": 158958.22264, "trades": 627, "taker_buy_base": 991926.8, "taker_buy_quote": 94311.61976 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0946, "close": 0.0955, "volume": 4149218.8, "close_time": 1775044799999, "quote_volume": 395087.55552, "trades": 991, "taker_buy_base": 2290894.7, "taker_buy_quote": 218088.22055 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0954, "high": 0.0969, "low": 0.0953, "close": 0.0958, "volume": 4321986.8, "close_time": 1775048399999, "quote_volume": 414977.67426, "trades": 1462, "taker_buy_base": 2531841.1, "taker_buy_quote": 243023.41671 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0943, "close": 0.0944, "volume": 2271656.6, "close_time": 1775051999999, "quote_volume": 215997.39353, "trades": 963, "taker_buy_base": 1099877.8, "taker_buy_quote": 104587.4286 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0945, "high": 0.0947, "low": 0.094, "close": 0.0944, "volume": 1624309.4, "close_time": 1775055599999, "quote_volume": 153267.56768, "trades": 696, "taker_buy_base": 789815.8, "taker_buy_quote": 74556.74562 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0945, "high": 0.0947, "low": 0.094, "close": 0.0947, "volume": 1920289.0, "close_time": 1775059199999, "quote_volume": 181161.42205, "trades": 721, "taker_buy_base": 1010047.5, "taker_buy_quote": 95285.32227 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0942, "close": 0.0949, "volume": 1838380.8, "close_time": 1775062799999, "quote_volume": 174297.3274, "trades": 582, "taker_buy_base": 953799.9, "taker_buy_quote": 90413.37035 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0946, "close": 0.0948, "volume": 2855395.7, "close_time": 1775066399999, "quote_volume": 271785.2257, "trades": 896, "taker_buy_base": 1424094.7, "taker_buy_quote": 135491.59413 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0942, "close": 0.0943, "volume": 1488456.1, "close_time": 1775069999999, "quote_volume": 140619.62154, "trades": 651, "taker_buy_base": 634260.5, "taker_buy_quote": 59949.74233 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0943, "high": 0.095, "low": 0.0942, "close": 0.0948, "volume": 1606817.1, "close_time": 1775073599999, "quote_volume": 152055.89015, "trades": 464, "taker_buy_base": 860689.4, "taker_buy_quote": 81441.6031 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0941, "close": 0.0945, "volume": 1473822.1, "close_time": 1775077199999, "quote_volume": 139143.88321, "trades": 476, "taker_buy_base": 862277.9, "taker_buy_quote": 81464.47723 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0944, "close": 0.095, "volume": 1528575.5, "close_time": 1775080799999, "quote_volume": 145079.22139, "trades": 573, "taker_buy_base": 905862.0, "taker_buy_quote": 86011.4653 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.095, "high": 0.095, "low": 0.094, "close": 0.0942, "volume": 1528784.2, "close_time": 1775084399999, "quote_volume": 144151.6598, "trades": 545, "taker_buy_base": 919595.7, "taker_buy_quote": 86698.99479 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 753337.7, "close_time": 1775087999999, "quote_volume": 71024.27632, "trades": 302, "taker_buy_base": 347023.9, "taker_buy_quote": 32721.54139 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0943, "close": 0.0953, "volume": 1287553.6, "close_time": 1775091599999, "quote_volume": 122307.11313, "trades": 521, "taker_buy_base": 717020.5, "taker_buy_quote": 68126.77341 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0921, "close": 0.0928, "volume": 5138777.1, "close_time": 1775095199999, "quote_volume": 480487.04571, "trades": 2403, "taker_buy_base": 2437712.4, "taker_buy_quote": 227872.7073 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0928, "high": 0.093, "low": 0.0907, "close": 0.0914, "volume": 3581296.8, "close_time": 1775098799999, "quote_volume": 327992.25295, "trades": 1287, "taker_buy_base": 1587358.3, "taker_buy_quote": 145406.19466 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0905, "close": 0.0911, "volume": 2731404.4, "close_time": 1775102399999, "quote_volume": 248659.77451, "trades": 840, "taker_buy_base": 1371714.1, "taker_buy_quote": 124930.96098 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.091, "high": 0.0913, "low": 0.0906, "close": 0.0907, "volume": 2195748.3, "close_time": 1775105999999, "quote_volume": 199683.12604, "trades": 809, "taker_buy_base": 1259331.9, "taker_buy_quote": 114519.55882 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0908, "high": 0.0916, "low": 0.0904, "close": 0.0915, "volume": 1729793.6, "close_time": 1775109599999, "quote_volume": 157461.88433, "trades": 769, "taker_buy_base": 936456.2, "taker_buy_quote": 85304.27005 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0913, "close": 0.0916, "volume": 1400220.8, "close_time": 1775113199999, "quote_volume": 128298.63275, "trades": 584, "taker_buy_base": 558174.1, "taker_buy_quote": 51162.56551 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0913, "close": 0.0915, "volume": 757274.5, "close_time": 1775116799999, "quote_volume": 69259.06296, "trades": 407, "taker_buy_base": 371725.5, "taker_buy_quote": 34002.37199 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0907, "close": 0.0907, "volume": 1591300.3, "close_time": 1775120399999, "quote_volume": 144866.65368, "trades": 539, "taker_buy_base": 613192.7, "taker_buy_quote": 55858.77724 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0905, "close": 0.0911, "volume": 1653808.2, "close_time": 1775123999999, "quote_volume": 150408.6571, "trades": 666, "taker_buy_base": 639528.6, "taker_buy_quote": 58168.64617 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0908, "close": 0.091, "volume": 1531134.8, "close_time": 1775127599999, "quote_volume": 139412.3514, "trades": 518, "taker_buy_base": 553467.0, "taker_buy_quote": 50403.32215 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.091, "high": 0.0914, "low": 0.0906, "close": 0.0911, "volume": 1145463.9, "close_time": 1775131199999, "quote_volume": 104336.65669, "trades": 568, "taker_buy_base": 445975.9, "taker_buy_quote": 40631.16138 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0905, "close": 0.0906, "volume": 1633755.0, "close_time": 1775134799999, "quote_volume": 148205.82337, "trades": 475, "taker_buy_base": 641744.9, "taker_buy_quote": 58240.77638 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0897, "close": 0.0903, "volume": 3570398.2, "close_time": 1775138399999, "quote_volume": 321856.97303, "trades": 1243, "taker_buy_base": 1959506.1, "taker_buy_quote": 176697.70719 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0902, "high": 0.0923, "low": 0.09, "close": 0.0922, "volume": 2852745.4, "close_time": 1775141999999, "quote_volume": 259812.37439, "trades": 1324, "taker_buy_base": 1649411.0, "taker_buy_quote": 150255.42007 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0908, "close": 0.0916, "volume": 2597827.0, "close_time": 1775145599999, "quote_volume": 237691.72399, "trades": 897, "taker_buy_base": 1195330.2, "taker_buy_quote": 109349.50749 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0915, "high": 0.0926, "low": 0.091, "close": 0.0918, "volume": 3017737.7, "close_time": 1775149199999, "quote_volume": 276821.56541, "trades": 965, "taker_buy_base": 1589375.0, "taker_buy_quote": 145937.52541 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0918, "high": 0.0927, "low": 0.091, "close": 0.0912, "volume": 1991138.0, "close_time": 1775152799999, "quote_volume": 182716.09067, "trades": 734, "taker_buy_base": 1045184.0, "taker_buy_quote": 95972.24519 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0907, "close": 0.0914, "volume": 1448949.5, "close_time": 1775156399999, "quote_volume": 131922.03577, "trades": 542, "taker_buy_base": 641999.1, "taker_buy_quote": 58462.11015 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0907, "close": 0.0912, "volume": 1075481.3, "close_time": 1775159999999, "quote_volume": 97925.73887, "trades": 392, "taker_buy_base": 520497.2, "taker_buy_quote": 47383.40658 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0912, "high": 0.0917, "low": 0.091, "close": 0.0913, "volume": 787594.2, "close_time": 1775163599999, "quote_volume": 71940.59479, "trades": 365, "taker_buy_base": 379015.2, "taker_buy_quote": 34625.17797 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.0911, "volume": 560437.2, "close_time": 1775167199999, "quote_volume": 51050.20907, "trades": 300, "taker_buy_base": 224402.6, "taker_buy_quote": 20448.61442 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.091, "high": 0.0913, "low": 0.0909, "close": 0.091, "volume": 909853.4, "close_time": 1775170799999, "quote_volume": 82870.93474, "trades": 320, "taker_buy_base": 498320.5, "taker_buy_quote": 45392.70358 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 1128020.4, "close_time": 1775174399999, "quote_volume": 102507.95804, "trades": 255, "taker_buy_base": 426429.2, "taker_buy_quote": 38765.26299 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 1069188.7, "close_time": 1775177999999, "quote_volume": 97222.53753, "trades": 340, "taker_buy_base": 579858.3, "taker_buy_quote": 52741.72298 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.091, "high": 0.0914, "low": 0.0907, "close": 0.0911, "volume": 2097347.0, "close_time": 1775181599999, "quote_volume": 190879.57437, "trades": 579, "taker_buy_base": 1189411.5, "taker_buy_quote": 108242.95623 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0912, "high": 0.0918, "low": 0.0909, "close": 0.0918, "volume": 1490917.7, "close_time": 1775185199999, "quote_volume": 136412.5805, "trades": 604, "taker_buy_base": 1073957.5, "taker_buy_quote": 98303.25794 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0915, "close": 0.0922, "volume": 1085979.5, "close_time": 1775188799999, "quote_volume": 99922.16061, "trades": 423, "taker_buy_base": 696708.4, "taker_buy_quote": 64091.53928 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0923, "high": 0.093, "low": 0.0922, "close": 0.093, "volume": 2147229.4, "close_time": 1775192399999, "quote_volume": 198907.20885, "trades": 729, "taker_buy_base": 1170666.6, "taker_buy_quote": 108489.81435 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0926, "close": 0.0934, "volume": 1836595.7, "close_time": 1775195999999, "quote_volume": 171349.22503, "trades": 907, "taker_buy_base": 1031390.4, "taker_buy_quote": 96283.91984 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0933, "high": 0.0943, "low": 0.0932, "close": 0.0939, "volume": 1703145.0, "close_time": 1775199599999, "quote_volume": 159643.78667, "trades": 1250, "taker_buy_base": 792693.4, "taker_buy_quote": 74290.00869 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0932, "close": 0.0935, "volume": 1159294.2, "close_time": 1775203199999, "quote_volume": 108618.31928, "trades": 530, "taker_buy_base": 454049.6, "taker_buy_quote": 42559.11147 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0935, "high": 0.0946, "low": 0.0935, "close": 0.0942, "volume": 2047469.1, "close_time": 1775206799999, "quote_volume": 192646.53753, "trades": 691, "taker_buy_base": 1174674.6, "taker_buy_quote": 110536.41778 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0942, "high": 0.0949, "low": 0.094, "close": 0.0946, "volume": 4127590.0, "close_time": 1775210399999, "quote_volume": 389820.36852, "trades": 995, "taker_buy_base": 2102898.1, "taker_buy_quote": 198567.38567 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0934, "close": 0.0935, "volume": 5847519.6, "close_time": 1775213999999, "quote_volume": 550848.75316, "trades": 1112, "taker_buy_base": 2641438.5, "taker_buy_quote": 248667.68662 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0935, "close": 0.0939, "volume": 3340694.1, "close_time": 1775217599999, "quote_volume": 313318.53992, "trades": 799, "taker_buy_base": 1628524.7, "taker_buy_quote": 152709.46725 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0938, "high": 0.0945, "low": 0.093, "close": 0.0933, "volume": 5076747.0, "close_time": 1775221199999, "quote_volume": 476012.51635, "trades": 1303, "taker_buy_base": 2589679.7, "taker_buy_quote": 242888.67596 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0925, "close": 0.0928, "volume": 1571468.7, "close_time": 1775224799999, "quote_volume": 146121.36391, "trades": 567, "taker_buy_base": 745519.1, "taker_buy_quote": 69306.06961 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0926, "close": 0.0932, "volume": 1704642.7, "close_time": 1775228399999, "quote_volume": 158299.25783, "trades": 595, "taker_buy_base": 695904.9, "taker_buy_quote": 64597.35903 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0923, "close": 0.0925, "volume": 1292775.5, "close_time": 1775231999999, "quote_volume": 120026.04435, "trades": 513, "taker_buy_base": 573119.6, "taker_buy_quote": 53216.65043 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0923, "close": 0.093, "volume": 1895807.2, "close_time": 1775235599999, "quote_volume": 175655.96023, "trades": 598, "taker_buy_base": 975817.7, "taker_buy_quote": 90400.6915 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.093, "high": 0.0932, "low": 0.0924, "close": 0.0926, "volume": 548814.8, "close_time": 1775239199999, "quote_volume": 50914.52896, "trades": 343, "taker_buy_base": 215284.0, "taker_buy_quote": 19968.70537 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0925, "high": 0.093, "low": 0.0925, "close": 0.0925, "volume": 460660.2, "close_time": 1775242799999, "quote_volume": 42706.01086, "trades": 302, "taker_buy_base": 285375.7, "taker_buy_quote": 26463.38516 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0926, "high": 0.0927, "low": 0.092, "close": 0.0925, "volume": 1374344.6, "close_time": 1775246399999, "quote_volume": 126870.0946, "trades": 502, "taker_buy_base": 733035.7, "taker_buy_quote": 67674.67 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0926, "high": 0.093, "low": 0.0925, "close": 0.0926, "volume": 804418.3, "close_time": 1775249999999, "quote_volume": 74547.52593, "trades": 317, "taker_buy_base": 328726.7, "taker_buy_quote": 30472.23765 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0926, "high": 0.093, "low": 0.0925, "close": 0.0928, "volume": 1341468.8, "close_time": 1775253599999, "quote_volume": 124414.02303, "trades": 442, "taker_buy_base": 589146.0, "taker_buy_quote": 54664.4839 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0921, "close": 0.0923, "volume": 718090.9, "close_time": 1775257199999, "quote_volume": 66394.06895, "trades": 303, "taker_buy_base": 320551.8, "taker_buy_quote": 29641.75389 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0922, "high": 0.0925, "low": 0.092, "close": 0.0924, "volume": 894591.8, "close_time": 1775260799999, "quote_volume": 82517.14158, "trades": 347, "taker_buy_base": 320339.9, "taker_buy_quote": 29557.44252 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0917, "close": 0.0918, "volume": 2043968.2, "close_time": 1775264399999, "quote_volume": 187988.83898, "trades": 533, "taker_buy_base": 1048218.2, "taker_buy_quote": 96397.90747 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 925572.2, "close_time": 1775267999999, "quote_volume": 84984.13076, "trades": 359, "taker_buy_base": 486165.0, "taker_buy_quote": 44641.20145 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0914, "close": 0.0915, "volume": 650600.0, "close_time": 1775271599999, "quote_volume": 59607.84273, "trades": 294, "taker_buy_base": 363037.0, "taker_buy_quote": 33264.79659 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0915, "close": 0.0917, "volume": 2663378.3, "close_time": 1775275199999, "quote_volume": 244497.50561, "trades": 625, "taker_buy_base": 1474554.7, "taker_buy_quote": 135339.90652 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0916, "close": 0.092, "volume": 798556.5, "close_time": 1775278799999, "quote_volume": 73299.91197, "trades": 377, "taker_buy_base": 608343.0, "taker_buy_quote": 55843.89849 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0917, "close": 0.0918, "volume": 1353266.7, "close_time": 1775282399999, "quote_volume": 124421.84142, "trades": 358, "taker_buy_base": 711593.6, "taker_buy_quote": 65433.59341 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0915, "close": 0.0922, "volume": 1097677.7, "close_time": 1775285999999, "quote_volume": 100808.95943, "trades": 349, "taker_buy_base": 594345.5, "taker_buy_quote": 54625.68132 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 858618.0, "close_time": 1775289599999, "quote_volume": 79043.68958, "trades": 249, "taker_buy_base": 345398.8, "taker_buy_quote": 31798.19182 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.092, "high": 0.0921, "low": 0.0915, "close": 0.0916, "volume": 902284.3, "close_time": 1775293199999, "quote_volume": 82918.85595, "trades": 284, "taker_buy_base": 385585.5, "taker_buy_quote": 35449.56958 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 1177852.1, "close_time": 1775296799999, "quote_volume": 107894.41114, "trades": 310, "taker_buy_base": 512741.7, "taker_buy_quote": 46978.69631 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0916, "high": 0.092, "low": 0.0915, "close": 0.0919, "volume": 1604693.8, "close_time": 1775300399999, "quote_volume": 147210.33903, "trades": 458, "taker_buy_base": 806104.5, "taker_buy_quote": 73952.21183 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0917, "close": 0.0922, "volume": 1180143.2, "close_time": 1775303999999, "quote_volume": 108496.38305, "trades": 358, "taker_buy_base": 591332.0, "taker_buy_quote": 54379.78756 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0919, "close": 0.0921, "volume": 1290871.6, "close_time": 1775307599999, "quote_volume": 118953.70661, "trades": 339, "taker_buy_base": 672879.8, "taker_buy_quote": 62013.09078 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.092, "high": 0.0926, "low": 0.0918, "close": 0.0919, "volume": 1624158.9, "close_time": 1775311199999, "quote_volume": 149576.73619, "trades": 537, "taker_buy_base": 686488.2, "taker_buy_quote": 63237.65519 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.092, "high": 0.0924, "low": 0.0917, "close": 0.0924, "volume": 1314300.1, "close_time": 1775314799999, "quote_volume": 120997.95011, "trades": 557, "taker_buy_base": 660664.7, "taker_buy_quote": 60832.11414 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0925, "close": 0.0926, "volume": 2388187.3, "close_time": 1775318399999, "quote_volume": 221851.42506, "trades": 672, "taker_buy_base": 1419135.3, "taker_buy_quote": 131836.97142 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0926, "high": 0.093, "low": 0.0923, "close": 0.0923, "volume": 986822.8, "close_time": 1775321999999, "quote_volume": 91459.77622, "trades": 350, "taker_buy_base": 321395.0, "taker_buy_quote": 29804.13089 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0923, "high": 0.0935, "low": 0.0922, "close": 0.0931, "volume": 2323882.8, "close_time": 1775325599999, "quote_volume": 216334.99088, "trades": 629, "taker_buy_base": 1027741.3, "taker_buy_quote": 95641.27739 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0928, "close": 0.0929, "volume": 556411.4, "close_time": 1775329199999, "quote_volume": 51789.27039, "trades": 261, "taker_buy_base": 300144.9, "taker_buy_quote": 27942.67197 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0928, "close": 0.0931, "volume": 1800095.7, "close_time": 1775332799999, "quote_volume": 167816.2742, "trades": 529, "taker_buy_base": 869711.7, "taker_buy_quote": 81024.73467 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 486637.5, "close_time": 1775336399999, "quote_volume": 45209.30393, "trades": 232, "taker_buy_base": 202640.2, "taker_buy_quote": 18830.67559 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 892101.7, "close_time": 1775339999999, "quote_volume": 82772.57931, "trades": 295, "taker_buy_base": 482477.6, "taker_buy_quote": 44770.3193 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0926, "close": 0.0928, "volume": 1388280.0, "close_time": 1775343599999, "quote_volume": 128880.53485, "trades": 402, "taker_buy_base": 569252.8, "taker_buy_quote": 52861.52081 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 921404.2, "close_time": 1775347199999, "quote_volume": 85401.37545, "trades": 232, "taker_buy_base": 576366.8, "taker_buy_quote": 53423.53276 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 487314.5, "close_time": 1775350799999, "quote_volume": 45141.82608, "trades": 149, "taker_buy_base": 209312.5, "taker_buy_quote": 19395.50482 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0922, "close": 0.0922, "volume": 456510.3, "close_time": 1775354399999, "quote_volume": 42172.99744, "trades": 192, "taker_buy_base": 346812.3, "taker_buy_quote": 32043.43654 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 522146.3, "close_time": 1775357999999, "quote_volume": 48116.32346, "trades": 239, "taker_buy_base": 239980.9, "taker_buy_quote": 22117.36482 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0918, "close": 0.0921, "volume": 429322.7, "close_time": 1775361599999, "quote_volume": 39491.50659, "trades": 194, "taker_buy_base": 121402.8, "taker_buy_quote": 11170.93626 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.092, "high": 0.092, "low": 0.0915, "close": 0.0916, "volume": 370071.2, "close_time": 1775365199999, "quote_volume": 33969.91164, "trades": 194, "taker_buy_base": 160982.6, "taker_buy_quote": 14768.11877 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0911, "close": 0.0913, "volume": 1394857.7, "close_time": 1775368799999, "quote_volume": 127701.90014, "trades": 494, "taker_buy_base": 921107.9, "taker_buy_quote": 84356.5173 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0905, "close": 0.0908, "volume": 3984849.2, "close_time": 1775372399999, "quote_volume": 362168.61606, "trades": 1052, "taker_buy_base": 1980573.6, "taker_buy_quote": 180106.17559 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0908, "high": 0.091, "low": 0.0904, "close": 0.0906, "volume": 949855.5, "close_time": 1775375999999, "quote_volume": 86103.20255, "trades": 505, "taker_buy_base": 421023.8, "taker_buy_quote": 38193.74474 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 643716.7, "close_time": 1775379599999, "quote_volume": 58287.55465, "trades": 287, "taker_buy_base": 354245.6, "taker_buy_quote": 32087.26944 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 1116081.4, "close_time": 1775383199999, "quote_volume": 101251.94802, "trades": 321, "taker_buy_base": 505447.7, "taker_buy_quote": 45867.93358 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0906, "close": 0.0907, "volume": 741847.0, "close_time": 1775386799999, "quote_volume": 67388.82189, "trades": 330, "taker_buy_base": 453860.5, "taker_buy_quote": 41223.73702 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0904, "close": 0.0906, "volume": 1232083.4, "close_time": 1775390399999, "quote_volume": 111608.21801, "trades": 396, "taker_buy_base": 553672.1, "taker_buy_quote": 50165.25201 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0898, "close": 0.0902, "volume": 2985115.7, "close_time": 1775393999999, "quote_volume": 269362.18417, "trades": 922, "taker_buy_base": 1200036.7, "taker_buy_quote": 108233.40564 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0896, "close": 0.0907, "volume": 1784096.3, "close_time": 1775397599999, "quote_volume": 160732.29349, "trades": 718, "taker_buy_base": 874419.1, "taker_buy_quote": 78866.98248 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0903, "close": 0.0907, "volume": 1889682.4, "close_time": 1775401199999, "quote_volume": 171188.46568, "trades": 482, "taker_buy_base": 745158.3, "taker_buy_quote": 67523.28889 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0902, "close": 0.091, "volume": 3234136.8, "close_time": 1775404799999, "quote_volume": 294451.09003, "trades": 1235, "taker_buy_base": 1633039.6, "taker_buy_quote": 148760.30382 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.091, "high": 0.0914, "low": 0.0905, "close": 0.0906, "volume": 1603137.0, "close_time": 1775408399999, "quote_volume": 145990.08255, "trades": 463, "taker_buy_base": 619187.8, "taker_buy_quote": 56374.23269 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0906, "high": 0.0912, "low": 0.0904, "close": 0.0912, "volume": 1335861.4, "close_time": 1775411999999, "quote_volume": 121144.68533, "trades": 433, "taker_buy_base": 678494.4, "taker_buy_quote": 61562.38863 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0909, "close": 0.0912, "volume": 1007561.0, "close_time": 1775415599999, "quote_volume": 91920.67095, "trades": 404, "taker_buy_base": 575878.8, "taker_buy_quote": 52550.99521 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0911, "high": 0.0917, "low": 0.091, "close": 0.0913, "volume": 612946.3, "close_time": 1775419199999, "quote_volume": 56022.95612, "trades": 300, "taker_buy_base": 366301.0, "taker_buy_quote": 33494.21961 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0912, "close": 0.0914, "volume": 1944718.3, "close_time": 1775422799999, "quote_volume": 177855.68507, "trades": 583, "taker_buy_base": 1390260.7, "taker_buy_quote": 127141.85173 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0907, "close": 0.0911, "volume": 1189293.5, "close_time": 1775426399999, "quote_volume": 108387.51652, "trades": 457, "taker_buy_base": 463491.2, "taker_buy_quote": 42254.29662 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0911, "high": 0.0928, "low": 0.0908, "close": 0.0926, "volume": 3108473.6, "close_time": 1775429999999, "quote_volume": 285813.30722, "trades": 1083, "taker_buy_base": 1799477.8, "taker_buy_quote": 165665.23026 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0927, "high": 0.0948, "low": 0.0923, "close": 0.0942, "volume": 6170095.4, "close_time": 1775433599999, "quote_volume": 578693.96877, "trades": 2150, "taker_buy_base": 3136801.5, "taker_buy_quote": 294267.1738 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0943, "high": 0.0967, "low": 0.0943, "close": 0.0954, "volume": 6701319.5, "close_time": 1775437199999, "quote_volume": 641706.47579, "trades": 2373, "taker_buy_base": 3361302.0, "taker_buy_quote": 321772.38032 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0945, "close": 0.095, "volume": 2807808.6, "close_time": 1775440799999, "quote_volume": 266938.59412, "trades": 996, "taker_buy_base": 1272143.4, "taker_buy_quote": 120945.16886 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.095, "high": 0.0964, "low": 0.095, "close": 0.0959, "volume": 3254162.7, "close_time": 1775444399999, "quote_volume": 311686.52108, "trades": 1460, "taker_buy_base": 1839327.5, "taker_buy_quote": 176214.03003 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.096, "high": 0.0961, "low": 0.0953, "close": 0.0955, "volume": 1921390.0, "close_time": 1775447999999, "quote_volume": 183814.19177, "trades": 658, "taker_buy_base": 660471.7, "taker_buy_quote": 63185.25965 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0956, "high": 0.096, "low": 0.0953, "close": 0.0957, "volume": 1901238.6, "close_time": 1775451599999, "quote_volume": 181639.93098, "trades": 757, "taker_buy_base": 793689.2, "taker_buy_quote": 75882.21126 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0953, "close": 0.0955, "volume": 1416076.2, "close_time": 1775455199999, "quote_volume": 135370.45191, "trades": 509, "taker_buy_base": 728109.3, "taker_buy_quote": 69617.6914 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0955, "high": 0.0957, "low": 0.095, "close": 0.0955, "volume": 2363151.1, "close_time": 1775458799999, "quote_volume": 225600.0513, "trades": 898, "taker_buy_base": 1325417.3, "taker_buy_quote": 126608.60746 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0952, "close": 0.0956, "volume": 1155926.5, "close_time": 1775462399999, "quote_volume": 110310.33236, "trades": 580, "taker_buy_base": 513533.0, "taker_buy_quote": 49057.36569 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0957, "high": 0.0972, "low": 0.0957, "close": 0.0966, "volume": 4448061.8, "close_time": 1775465999999, "quote_volume": 428854.36452, "trades": 1486, "taker_buy_base": 2568422.9, "taker_buy_quote": 247692.94548 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0965, "high": 0.0982, "low": 0.0965, "close": 0.0976, "volume": 4286655.5, "close_time": 1775469599999, "quote_volume": 417419.31129, "trades": 1605, "taker_buy_base": 2265645.1, "taker_buy_quote": 220749.70897 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0976, "close": 0.0985, "volume": 4254972.3, "close_time": 1775473199999, "quote_volume": 417515.8158, "trades": 1438, "taker_buy_base": 2410428.8, "taker_buy_quote": 236602.27958 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0979, "close": 0.0985, "volume": 3729811.1, "close_time": 1775476799999, "quote_volume": 366914.71196, "trades": 1052, "taker_buy_base": 1822133.1, "taker_buy_quote": 179235.73798 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0986, "high": 0.099, "low": 0.0976, "close": 0.0979, "volume": 5749438.8, "close_time": 1775480399999, "quote_volume": 565363.53805, "trades": 1450, "taker_buy_base": 2483676.9, "taker_buy_quote": 244357.50258 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0979, "high": 0.0981, "low": 0.097, "close": 0.0973, "volume": 2432182.1, "close_time": 1775483999999, "quote_volume": 237380.20328, "trades": 978, "taker_buy_base": 922671.1, "taker_buy_quote": 90074.27112 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0962, "close": 0.0969, "volume": 3254452.4, "close_time": 1775487599999, "quote_volume": 315344.76072, "trades": 1360, "taker_buy_base": 1390336.0, "taker_buy_quote": 134891.60298 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0968, "close": 0.0972, "volume": 1423445.4, "close_time": 1775491199999, "quote_volume": 138205.63945, "trades": 639, "taker_buy_base": 779909.7, "taker_buy_quote": 75729.50676 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0965, "close": 0.0966, "volume": 3776221.5, "close_time": 1775494799999, "quote_volume": 366430.87516, "trades": 868, "taker_buy_base": 1952411.0, "taker_buy_quote": 189444.11644 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0966, "high": 0.0967, "low": 0.0958, "close": 0.0962, "volume": 2823344.1, "close_time": 1775498399999, "quote_volume": 271738.57166, "trades": 1000, "taker_buy_base": 1394367.9, "taker_buy_quote": 134245.61263 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0961, "high": 0.0965, "low": 0.096, "close": 0.0962, "volume": 1166233.9, "close_time": 1775501999999, "quote_volume": 112215.30493, "trades": 481, "taker_buy_base": 621635.7, "taker_buy_quote": 59825.69539 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0956, "close": 0.0959, "volume": 1084460.5, "close_time": 1775505599999, "quote_volume": 103825.20304, "trades": 446, "taker_buy_base": 522264.5, "taker_buy_quote": 50006.35136 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 865705.4, "close_time": 1775509199999, "quote_volume": 83051.35328, "trades": 335, "taker_buy_base": 387617.3, "taker_buy_quote": 37195.72053 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0959, "high": 0.096, "low": 0.095, "close": 0.0952, "volume": 1143741.9, "close_time": 1775512799999, "quote_volume": 109253.1723, "trades": 528, "taker_buy_base": 646628.2, "taker_buy_quote": 61774.50642 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0939, "close": 0.094, "volume": 2245022.7, "close_time": 1775516399999, "quote_volume": 212952.1592, "trades": 763, "taker_buy_base": 1172740.3, "taker_buy_quote": 111266.43477 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0939, "high": 0.094, "low": 0.0931, "close": 0.0937, "volume": 3924564.9, "close_time": 1775519999999, "quote_volume": 367720.54826, "trades": 1203, "taker_buy_base": 2108599.0, "taker_buy_quote": 197661.00849 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0934, "close": 0.0935, "volume": 4247531.2, "close_time": 1775523599999, "quote_volume": 398502.33514, "trades": 978, "taker_buy_base": 2139273.4, "taker_buy_quote": 200833.20836 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0936, "high": 0.0939, "low": 0.093, "close": 0.0931, "volume": 3148878.8, "close_time": 1775527199999, "quote_volume": 294271.14797, "trades": 859, "taker_buy_base": 1605456.1, "taker_buy_quote": 150073.67374 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0926, "close": 0.0934, "volume": 1503397.3, "close_time": 1775530799999, "quote_volume": 139961.35365, "trades": 691, "taker_buy_base": 802618.4, "taker_buy_quote": 74750.32638 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 1080507.9, "close_time": 1775534399999, "quote_volume": 101125.18515, "trades": 544, "taker_buy_base": 677538.3, "taker_buy_quote": 63436.23577 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0936, "high": 0.0946, "low": 0.0933, "close": 0.0941, "volume": 1391437.2, "close_time": 1775537999999, "quote_volume": 130538.85835, "trades": 548, "taker_buy_base": 637003.3, "taker_buy_quote": 59728.4359 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 1195256.1, "close_time": 1775541599999, "quote_volume": 112415.56925, "trades": 425, "taker_buy_base": 564637.8, "taker_buy_quote": 53100.21228 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0936, "close": 0.0945, "volume": 1248771.3, "close_time": 1775545199999, "quote_volume": 117316.96017, "trades": 566, "taker_buy_base": 615847.8, "taker_buy_quote": 57864.9209 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0945, "high": 0.095, "low": 0.0942, "close": 0.0949, "volume": 1336155.1, "close_time": 1775548799999, "quote_volume": 126439.89272, "trades": 528, "taker_buy_base": 708904.2, "taker_buy_quote": 67074.84814 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0946, "close": 0.0952, "volume": 1587668.6, "close_time": 1775552399999, "quote_volume": 150789.28403, "trades": 648, "taker_buy_base": 842100.2, "taker_buy_quote": 79978.063 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0951, "high": 0.0959, "low": 0.095, "close": 0.0955, "volume": 1315646.2, "close_time": 1775555999999, "quote_volume": 125782.40669, "trades": 653, "taker_buy_base": 626021.5, "taker_buy_quote": 59840.21413 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0956, "high": 0.0956, "low": 0.094, "close": 0.0941, "volume": 2878474.6, "close_time": 1775559599999, "quote_volume": 272198.94571, "trades": 980, "taker_buy_base": 1285309.5, "taker_buy_quote": 121372.3104 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0937, "close": 0.0939, "volume": 980724.9, "close_time": 1775563199999, "quote_volume": 92242.21052, "trades": 541, "taker_buy_base": 468486.4, "taker_buy_quote": 44080.55641 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0939, "high": 0.094, "low": 0.0928, "close": 0.0934, "volume": 3787756.1, "close_time": 1775566799999, "quote_volume": 353576.293, "trades": 1286, "taker_buy_base": 1699146.1, "taker_buy_quote": 158617.40099 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0933, "close": 0.0933, "volume": 1384836.3, "close_time": 1775570399999, "quote_volume": 129564.58822, "trades": 633, "taker_buy_base": 676872.3, "taker_buy_quote": 63339.85621 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0929, "close": 0.0932, "volume": 1777488.5, "close_time": 1775573999999, "quote_volume": 166104.22319, "trades": 745, "taker_buy_base": 981525.4, "taker_buy_quote": 91787.87873 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0931, "high": 0.0941, "low": 0.0929, "close": 0.0935, "volume": 2737898.8, "close_time": 1775577599999, "quote_volume": 256440.09084, "trades": 740, "taker_buy_base": 1381714.5, "taker_buy_quote": 129420.61397 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0935, "high": 0.094, "low": 0.0934, "close": 0.0937, "volume": 1283101.2, "close_time": 1775581199999, "quote_volume": 120266.47829, "trades": 525, "taker_buy_base": 727857.4, "taker_buy_quote": 68229.44276 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0937, "high": 0.0955, "low": 0.0934, "close": 0.0947, "volume": 2695060.1, "close_time": 1775584799999, "quote_volume": 254960.98379, "trades": 897, "taker_buy_base": 1598856.2, "taker_buy_quote": 151250.50209 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0946, "close": 0.095, "volume": 2471537.2, "close_time": 1775588399999, "quote_volume": 234648.79736, "trades": 566, "taker_buy_base": 1173076.9, "taker_buy_quote": 111382.79014 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0949, "high": 0.0971, "low": 0.0949, "close": 0.097, "volume": 7908494.7, "close_time": 1775591999999, "quote_volume": 759927.46721, "trades": 1982, "taker_buy_base": 4164339.8, "taker_buy_quote": 400031.79686 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.097, "high": 0.0977, "low": 0.0967, "close": 0.097, "volume": 10388091.4, "close_time": 1775595599999, "quote_volume": 1008687.16948, "trades": 1822, "taker_buy_base": 5421748.5, "taker_buy_quote": 526376.65625 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0971, "high": 0.0998, "low": 0.097, "close": 0.0994, "volume": 8406152.9, "close_time": 1775599199999, "quote_volume": 827390.70536, "trades": 2022, "taker_buy_base": 4703277.2, "taker_buy_quote": 462705.26887 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0995, "high": 0.1021, "low": 0.0991, "close": 0.1021, "volume": 12000537.4, "close_time": 1775602799999, "quote_volume": 1205158.48688, "trades": 4188, "taker_buy_base": 6652814.9, "taker_buy_quote": 668454.7527 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1021, "high": 0.1031, "low": 0.1016, "close": 0.1019, "volume": 9473959.8, "close_time": 1775606399999, "quote_volume": 968796.16155, "trades": 3255, "taker_buy_base": 4406786.2, "taker_buy_quote": 450644.48205 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1008, "close": 0.1011, "volume": 5663625.4, "close_time": 1775609999999, "quote_volume": 574847.85477, "trades": 1410, "taker_buy_base": 2898742.6, "taker_buy_quote": 293972.79264 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.101, "high": 0.1021, "low": 0.1008, "close": 0.1019, "volume": 1529776.0, "close_time": 1775613599999, "quote_volume": 155190.87674, "trades": 577, "taker_buy_base": 879689.0, "taker_buy_quote": 89249.05441 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.102, "high": 0.1031, "low": 0.1017, "close": 0.102, "volume": 4608319.9, "close_time": 1775617199999, "quote_volume": 471168.37596, "trades": 1227, "taker_buy_base": 2369203.3, "taker_buy_quote": 242233.13381 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.102, "high": 0.1028, "low": 0.102, "close": 0.1025, "volume": 1329075.6, "close_time": 1775620799999, "quote_volume": 136010.05653, "trades": 495, "taker_buy_base": 752232.9, "taker_buy_quote": 76991.96112 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1025, "high": 0.104, "low": 0.1023, "close": 0.1033, "volume": 7153806.7, "close_time": 1775624399999, "quote_volume": 737420.33457, "trades": 1618, "taker_buy_base": 3447733.8, "taker_buy_quote": 355470.235 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1033, "high": 0.1045, "low": 0.1031, "close": 0.1031, "volume": 5821275.2, "close_time": 1775627999999, "quote_volume": 603890.68566, "trades": 1410, "taker_buy_base": 2839532.6, "taker_buy_quote": 294603.9827 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1025, "close": 0.1029, "volume": 4822430.6, "close_time": 1775631599999, "quote_volume": 496103.68917, "trades": 973, "taker_buy_base": 2802914.2, "taker_buy_quote": 288330.44979 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1026, "close": 0.1034, "volume": 2928573.9, "close_time": 1775635199999, "quote_volume": 301577.4801, "trades": 837, "taker_buy_base": 1308994.4, "taker_buy_quote": 134924.52886 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1033, "close": 0.1036, "volume": 4666235.8, "close_time": 1775638799999, "quote_volume": 483573.28465, "trades": 848, "taker_buy_base": 2676358.3, "taker_buy_quote": 277377.22715 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1026, "close": 0.1028, "volume": 2218787.2, "close_time": 1775642399999, "quote_volume": 228901.24892, "trades": 501, "taker_buy_base": 964472.5, "taker_buy_quote": 99454.6493 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1023, "close": 0.1023, "volume": 4165589.9, "close_time": 1775645999999, "quote_volume": 427737.3032, "trades": 715, "taker_buy_base": 1884292.3, "taker_buy_quote": 193498.04313 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1014, "close": 0.102, "volume": 1658207.2, "close_time": 1775649599999, "quote_volume": 169237.66019, "trades": 588, "taker_buy_base": 956991.2, "taker_buy_quote": 97699.63159 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1021, "high": 0.1022, "low": 0.101, "close": 0.1015, "volume": 3269642.1, "close_time": 1775653199999, "quote_volume": 331550.76999, "trades": 905, "taker_buy_base": 1638690.9, "taker_buy_quote": 166195.28267 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1014, "close": 0.1018, "volume": 3043032.3, "close_time": 1775656799999, "quote_volume": 309824.46801, "trades": 1197, "taker_buy_base": 1685737.0, "taker_buy_quote": 171668.39228 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1017, "high": 0.1018, "low": 0.0998, "close": 0.0999, "volume": 6247769.9, "close_time": 1775660399999, "quote_volume": 627648.55416, "trades": 1544, "taker_buy_base": 3029994.3, "taker_buy_quote": 304386.52433 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0999, "high": 0.1008, "low": 0.0996, "close": 0.1007, "volume": 3498487.7, "close_time": 1775663999999, "quote_volume": 350599.27043, "trades": 850, "taker_buy_base": 1729453.3, "taker_buy_quote": 173326.69272 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1007, "high": 0.1011, "low": 0.1004, "close": 0.101, "volume": 2257898.0, "close_time": 1775667599999, "quote_volume": 227496.98515, "trades": 723, "taker_buy_base": 1385400.3, "taker_buy_quote": 139603.20252 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.101, "high": 0.1018, "low": 0.1008, "close": 0.1013, "volume": 3014557.3, "close_time": 1775671199999, "quote_volume": 305137.32232, "trades": 933, "taker_buy_base": 1626471.2, "taker_buy_quote": 164644.08831 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1001, "close": 0.1001, "volume": 2647071.9, "close_time": 1775674799999, "quote_volume": 266420.89522, "trades": 836, "taker_buy_base": 1029801.3, "taker_buy_quote": 103647.81795 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1002, "high": 0.1014, "low": 0.1, "close": 0.1014, "volume": 4219184.3, "close_time": 1775678399999, "quote_volume": 424661.99944, "trades": 1036, "taker_buy_base": 1887924.1, "taker_buy_quote": 189955.40582 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1014, "close": 0.102, "volume": 5373045.6, "close_time": 1775681999999, "quote_volume": 548013.53999, "trades": 1300, "taker_buy_base": 2546837.1, "taker_buy_quote": 259638.95634 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.102, "high": 0.1054, "low": 0.102, "close": 0.1052, "volume": 10473442.6, "close_time": 1775685599999, "quote_volume": 1091239.11847, "trades": 2666, "taker_buy_base": 5740371.4, "taker_buy_quote": 597972.64346 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1049, "close": 0.105, "volume": 11171765.6, "close_time": 1775689199999, "quote_volume": 1179417.5958, "trades": 3097, "taker_buy_base": 5265762.9, "taker_buy_quote": 555934.66649 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.105, "high": 0.1057, "low": 0.104, "close": 0.1055, "volume": 7876914.6, "close_time": 1775692799999, "quote_volume": 825905.2706, "trades": 2322, "taker_buy_base": 3743461.8, "taker_buy_quote": 392694.48453 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1014, "close": 0.1022, "volume": 11029133.4, "close_time": 1775696399999, "quote_volume": 1134705.06094, "trades": 2687, "taker_buy_base": 4943439.6, "taker_buy_quote": 508185.4612 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1006, "close": 0.1012, "volume": 5678549.3, "close_time": 1775699999999, "quote_volume": 575323.0152, "trades": 1641, "taker_buy_base": 2732167.5, "taker_buy_quote": 276799.06345 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1013, "high": 0.102, "low": 0.1006, "close": 0.1013, "volume": 2722736.1, "close_time": 1775703599999, "quote_volume": 275743.09884, "trades": 1083, "taker_buy_base": 1609251.2, "taker_buy_quote": 162970.13734 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1014, "high": 0.1018, "low": 0.1007, "close": 0.1015, "volume": 2011586.2, "close_time": 1775707199999, "quote_volume": 203886.84423, "trades": 758, "taker_buy_base": 1145754.7, "taker_buy_quote": 116126.76144 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1016, "high": 0.1023, "low": 0.1013, "close": 0.1021, "volume": 2560189.0, "close_time": 1775710799999, "quote_volume": 260960.26976, "trades": 903, "taker_buy_base": 1438528.2, "taker_buy_quote": 146682.35987 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1021, "high": 0.1033, "low": 0.1015, "close": 0.1017, "volume": 3125008.0, "close_time": 1775714399999, "quote_volume": 319740.67404, "trades": 1316, "taker_buy_base": 1581367.3, "taker_buy_quote": 161806.58007 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1016, "close": 0.1022, "volume": 1730726.0, "close_time": 1775717999999, "quote_volume": 176520.41786, "trades": 546, "taker_buy_base": 760327.0, "taker_buy_quote": 77542.56924 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1022, "high": 0.103, "low": 0.1018, "close": 0.102, "volume": 1646073.6, "close_time": 1775721599999, "quote_volume": 168374.96644, "trades": 667, "taker_buy_base": 913672.9, "taker_buy_quote": 93448.01414 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1015, "close": 0.1019, "volume": 2326328.5, "close_time": 1775725199999, "quote_volume": 236831.6537, "trades": 818, "taker_buy_base": 1313374.9, "taker_buy_quote": 133742.59804 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1018, "high": 0.1022, "low": 0.101, "close": 0.1017, "volume": 5659939.6, "close_time": 1775728799999, "quote_volume": 574172.7834, "trades": 1557, "taker_buy_base": 3023060.4, "taker_buy_quote": 306668.97048 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1014, "close": 0.1019, "volume": 2712489.3, "close_time": 1775732399999, "quote_volume": 276183.55608, "trades": 854, "taker_buy_base": 1205509.9, "taker_buy_quote": 122806.0053 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1015, "close": 0.1015, "volume": 1471265.4, "close_time": 1775735999999, "quote_volume": 149745.49084, "trades": 507, "taker_buy_base": 716800.4, "taker_buy_quote": 72965.05966 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1014, "close": 0.1019, "volume": 1482950.0, "close_time": 1775739599999, "quote_volume": 151207.93702, "trades": 757, "taker_buy_base": 818029.8, "taker_buy_quote": 83403.64774 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1019, "high": 0.102, "low": 0.1009, "close": 0.102, "volume": 2369418.0, "close_time": 1775743199999, "quote_volume": 240403.37704, "trades": 895, "taker_buy_base": 989090.1, "taker_buy_quote": 100362.10303 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.102, "high": 0.1037, "low": 0.1011, "close": 0.1027, "volume": 6079813.2, "close_time": 1775746799999, "quote_volume": 623461.95904, "trades": 1656, "taker_buy_base": 4287067.2, "taker_buy_quote": 439840.05807 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1028, "high": 0.1053, "low": 0.1023, "close": 0.1039, "volume": 4425617.5, "close_time": 1775750399999, "quote_volume": 459460.77494, "trades": 2054, "taker_buy_base": 2390737.8, "taker_buy_quote": 248369.67033 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1027, "close": 0.1031, "volume": 4573523.6, "close_time": 1775753999999, "quote_volume": 475213.8456, "trades": 1481, "taker_buy_base": 1929135.3, "taker_buy_quote": 200312.5789 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1026, "close": 0.1033, "volume": 2024515.8, "close_time": 1775757599999, "quote_volume": 208800.19439, "trades": 920, "taker_buy_base": 1084102.6, "taker_buy_quote": 111862.92465 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1025, "close": 0.1031, "volume": 3412295.1, "close_time": 1775761199999, "quote_volume": 351207.86454, "trades": 1015, "taker_buy_base": 1688605.2, "taker_buy_quote": 173779.59564 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.103, "high": 0.1034, "low": 0.1025, "close": 0.1029, "volume": 1416961.3, "close_time": 1775764799999, "quote_volume": 145950.37159, "trades": 653, "taker_buy_base": 706082.8, "taker_buy_quote": 72738.45767 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1029, "high": 0.1041, "low": 0.1028, "close": 0.1039, "volume": 1788885.3, "close_time": 1775768399999, "quote_volume": 185546.08879, "trades": 640, "taker_buy_base": 1019957.1, "taker_buy_quote": 105822.56574 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.104, "high": 0.1076, "low": 0.1036, "close": 0.1071, "volume": 9070645.1, "close_time": 1775771999999, "quote_volume": 957564.83458, "trades": 2858, "taker_buy_base": 4424499.7, "taker_buy_quote": 466882.32459 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1071, "high": 0.1102, "low": 0.107, "close": 0.108, "volume": 11777700.4, "close_time": 1775775599999, "quote_volume": 1282256.39068, "trades": 3596, "taker_buy_base": 6448024.8, "taker_buy_quote": 702193.05265 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1079, "high": 0.1091, "low": 0.1072, "close": 0.108, "volume": 6083531.2, "close_time": 1775779199999, "quote_volume": 656957.1119, "trades": 1817, "taker_buy_base": 3015553.9, "taker_buy_quote": 325514.09932 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.108, "high": 0.1101, "low": 0.1073, "close": 0.1098, "volume": 6762533.0, "close_time": 1775782799999, "quote_volume": 733223.45026, "trades": 2669, "taker_buy_base": 3962622.6, "taker_buy_quote": 429887.82821 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1098, "high": 0.1113, "low": 0.1087, "close": 0.1097, "volume": 8212449.5, "close_time": 1775786399999, "quote_volume": 903190.73738, "trades": 4003, "taker_buy_base": 4076766.1, "taker_buy_quote": 448556.3909 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1098, "high": 0.1102, "low": 0.1087, "close": 0.1095, "volume": 3970090.0, "close_time": 1775789999999, "quote_volume": 434143.02213, "trades": 1489, "taker_buy_base": 2176751.0, "taker_buy_quote": 238022.74751 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1086, "close": 0.1092, "volume": 3793330.4, "close_time": 1775793599999, "quote_volume": 414489.72489, "trades": 1554, "taker_buy_base": 1854376.5, "taker_buy_quote": 202610.67351 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1092, "high": 0.1121, "low": 0.1092, "close": 0.112, "volume": 4789739.7, "close_time": 1775797199999, "quote_volume": 530888.53265, "trades": 2374, "taker_buy_base": 2751348.8, "taker_buy_quote": 304816.938 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.112, "high": 0.1124, "low": 0.1105, "close": 0.1118, "volume": 5048753.1, "close_time": 1775800799999, "quote_volume": 562891.15922, "trades": 2167, "taker_buy_base": 2461040.7, "taker_buy_quote": 274352.95677 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1119, "high": 0.112, "low": 0.1081, "close": 0.1092, "volume": 5487975.2, "close_time": 1775804399999, "quote_volume": 601023.40312, "trades": 2278, "taker_buy_base": 2560960.4, "taker_buy_quote": 280399.85045 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1093, "high": 0.1104, "low": 0.1087, "close": 0.1097, "volume": 5307014.4, "close_time": 1775807999999, "quote_volume": 580845.21525, "trades": 1823, "taker_buy_base": 2966865.3, "taker_buy_quote": 324584.5525 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1097, "high": 0.1107, "low": 0.1085, "close": 0.1091, "volume": 2935163.8, "close_time": 1775811599999, "quote_volume": 321651.59646, "trades": 1398, "taker_buy_base": 1445957.3, "taker_buy_quote": 158437.65871 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1091, "high": 0.1109, "low": 0.1089, "close": 0.1104, "volume": 4737349.4, "close_time": 1775815199999, "quote_volume": 522450.86801, "trades": 1857, "taker_buy_base": 2455302.5, "taker_buy_quote": 270764.28412 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1105, "high": 0.1115, "low": 0.1088, "close": 0.109, "volume": 5225858.6, "close_time": 1775818799999, "quote_volume": 576065.27417, "trades": 1967, "taker_buy_base": 2599316.4, "taker_buy_quote": 286567.86819 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.109, "high": 0.1099, "low": 0.1088, "close": 0.1088, "volume": 3136134.9, "close_time": 1775822399999, "quote_volume": 342346.46655, "trades": 1252, "taker_buy_base": 1651432.5, "taker_buy_quote": 180250.57829 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1088, "high": 0.1102, "low": 0.1086, "close": 0.1091, "volume": 6494686.9, "close_time": 1775825999999, "quote_volume": 711306.15368, "trades": 2187, "taker_buy_base": 3737158.3, "taker_buy_quote": 409346.81998 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1091, "high": 0.1103, "low": 0.1088, "close": 0.1098, "volume": 2661551.5, "close_time": 1775829599999, "quote_volume": 290954.58988, "trades": 1088, "taker_buy_base": 1427277.2, "taker_buy_quote": 156011.88882 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1091, "close": 0.1102, "volume": 3178854.3, "close_time": 1775833199999, "quote_volume": 348939.70115, "trades": 1475, "taker_buy_base": 1537212.9, "taker_buy_quote": 168783.99204 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1102, "high": 0.1105, "low": 0.1092, "close": 0.1098, "volume": 6068045.3, "close_time": 1775836799999, "quote_volume": 667170.39719, "trades": 1759, "taker_buy_base": 3144840.5, "taker_buy_quote": 345748.34326 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1088, "close": 0.1104, "volume": 5129276.5, "close_time": 1775840399999, "quote_volume": 562792.83575, "trades": 1731, "taker_buy_base": 2929078.2, "taker_buy_quote": 321275.81828 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1098, "close": 0.1103, "volume": 2477546.4, "close_time": 1775843999999, "quote_volume": 273153.52405, "trades": 1014, "taker_buy_base": 1124991.6, "taker_buy_quote": 124059.29854 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1101, "close": 0.1106, "volume": 2833589.7, "close_time": 1775847599999, "quote_volume": 314080.33656, "trades": 1163, "taker_buy_base": 1313732.2, "taker_buy_quote": 145574.14892 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1107, "high": 0.1122, "low": 0.1105, "close": 0.1118, "volume": 2857378.4, "close_time": 1775851199999, "quote_volume": 318579.86407, "trades": 1631, "taker_buy_base": 1499028.8, "taker_buy_quote": 167108.50471 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1119, "high": 0.1128, "low": 0.1114, "close": 0.1123, "volume": 4577911.4, "close_time": 1775854799999, "quote_volume": 513037.32858, "trades": 1888, "taker_buy_base": 2676885.9, "taker_buy_quote": 300116.47601 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1122, "high": 0.1138, "low": 0.1117, "close": 0.1132, "volume": 4639574.9, "close_time": 1775858399999, "quote_volume": 523891.54139, "trades": 2080, "taker_buy_base": 2348441.8, "taker_buy_quote": 265198.0059 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1131, "high": 0.116, "low": 0.113, "close": 0.1155, "volume": 11720840.5, "close_time": 1775861999999, "quote_volume": 1343179.02064, "trades": 5534, "taker_buy_base": 6309828.8, "taker_buy_quote": 723019.39505 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1155, "high": 0.1167, "low": 0.1143, "close": 0.1165, "volume": 8403748.3, "close_time": 1775865599999, "quote_volume": 972298.81585, "trades": 5131, "taker_buy_base": 4188937.2, "taker_buy_quote": 484874.65986 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1132, "close": 0.1142, "volume": 8855827.1, "close_time": 1775869199999, "quote_volume": 1018425.84925, "trades": 4440, "taker_buy_base": 4717572.0, "taker_buy_quote": 542509.32234 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1141, "high": 0.1162, "low": 0.114, "close": 0.1153, "volume": 5967845.4, "close_time": 1775872799999, "quote_volume": 685101.58634, "trades": 2715, "taker_buy_base": 3253227.2, "taker_buy_quote": 373432.96056 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1154, "high": 0.1191, "low": 0.1153, "close": 0.119, "volume": 6701489.0, "close_time": 1775876399999, "quote_volume": 785686.16547, "trades": 4048, "taker_buy_base": 3665515.3, "taker_buy_quote": 429572.4513 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.119, "high": 0.1212, "low": 0.1186, "close": 0.1206, "volume": 13601918.5, "close_time": 1775879999999, "quote_volume": 1636355.70735, "trades": 6501, "taker_buy_base": 6150943.3, "taker_buy_quote": 739672.60818 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1206, "high": 0.1227, "low": 0.1162, "close": 0.1164, "volume": 16850717.9, "close_time": 1775883599999, "quote_volume": 2012433.39215, "trades": 7712, "taker_buy_base": 8487347.3, "taker_buy_quote": 1013731.72423 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1164, "high": 0.117, "low": 0.1145, "close": 0.1155, "volume": 8420661.5, "close_time": 1775887199999, "quote_volume": 971649.44672, "trades": 2935, "taker_buy_base": 3981367.2, "taker_buy_quote": 459361.99936 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1155, "high": 0.116, "low": 0.1144, "close": 0.1148, "volume": 4828898.7, "close_time": 1775890799999, "quote_volume": 555775.59649, "trades": 2093, "taker_buy_base": 2088455.9, "taker_buy_quote": 240337.44203 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1142, "close": 0.115, "volume": 2577322.8, "close_time": 1775894399999, "quote_volume": 295394.60581, "trades": 1283, "taker_buy_base": 1469358.7, "taker_buy_quote": 168401.67803 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1137, "close": 0.1148, "volume": 2508043.2, "close_time": 1775897999999, "quote_volume": 287868.40577, "trades": 1533, "taker_buy_base": 1353006.0, "taker_buy_quote": 155343.59116 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1133, "close": 0.1146, "volume": 3244886.2, "close_time": 1775901599999, "quote_volume": 370698.13832, "trades": 1817, "taker_buy_base": 1601428.8, "taker_buy_quote": 183039.11244 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1134, "close": 0.114, "volume": 3597668.4, "close_time": 1775905199999, "quote_volume": 410193.44033, "trades": 1678, "taker_buy_base": 1820587.9, "taker_buy_quote": 207530.92816 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1139, "close": 0.1149, "volume": 2694619.4, "close_time": 1775908799999, "quote_volume": 309030.95234, "trades": 1188, "taker_buy_base": 1600937.8, "taker_buy_quote": 183615.31613 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1142, "close": 0.1145, "volume": 2069432.6, "close_time": 1775912399999, "quote_volume": 237271.57663, "trades": 1150, "taker_buy_base": 946640.0, "taker_buy_quote": 108545.18337 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1135, "close": 0.115, "volume": 2365882.2, "close_time": 1775915999999, "quote_volume": 270278.33457, "trades": 1359, "taker_buy_base": 1333218.9, "taker_buy_quote": 152267.35222 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1149, "close": 0.1151, "volume": 2799807.6, "close_time": 1775919599999, "quote_volume": 322919.85933, "trades": 1328, "taker_buy_base": 1699909.7, "taker_buy_quote": 196129.8021 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1149, "close": 0.1151, "volume": 3928631.2, "close_time": 1775923199999, "quote_volume": 453003.3508, "trades": 1738, "taker_buy_base": 1949296.6, "taker_buy_quote": 224822.39536 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1151, "high": 0.1178, "low": 0.115, "close": 0.1171, "volume": 3374691.4, "close_time": 1775926799999, "quote_volume": 392830.62942, "trades": 2290, "taker_buy_base": 1826986.0, "taker_buy_quote": 212563.00315 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.117, "high": 0.1176, "low": 0.1161, "close": 0.1162, "volume": 2816955.9, "close_time": 1775930399999, "quote_volume": 329329.46592, "trades": 1629, "taker_buy_base": 1645287.4, "taker_buy_quote": 192394.31641 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1163, "high": 0.1176, "low": 0.116, "close": 0.1168, "volume": 6545835.0, "close_time": 1775933999999, "quote_volume": 763764.44292, "trades": 3080, "taker_buy_base": 3975464.0, "taker_buy_quote": 463830.07315 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1168, "high": 0.118, "low": 0.1165, "close": 0.1178, "volume": 2717750.1, "close_time": 1775937599999, "quote_volume": 319101.92828, "trades": 1553, "taker_buy_base": 1487261.9, "taker_buy_quote": 174655.95391 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1179, "high": 0.118, "low": 0.1161, "close": 0.117, "volume": 2601051.6, "close_time": 1775941199999, "quote_volume": 304384.56462, "trades": 1379, "taker_buy_base": 1127213.0, "taker_buy_quote": 131916.11306 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.117, "high": 0.1175, "low": 0.1167, "close": 0.117, "volume": 1252097.9, "close_time": 1775944799999, "quote_volume": 146613.93398, "trades": 814, "taker_buy_base": 636036.1, "taker_buy_quote": 74501.33775 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.117, "high": 0.1177, "low": 0.1157, "close": 0.1164, "volume": 2423507.0, "close_time": 1775948399999, "quote_volume": 282510.9187, "trades": 1152, "taker_buy_base": 1244936.9, "taker_buy_quote": 145216.74235 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1151, "close": 0.1156, "volume": 2105591.1, "close_time": 1775951999999, "quote_volume": 243693.72407, "trades": 993, "taker_buy_base": 905195.4, "taker_buy_quote": 104742.57523 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1147, "close": 0.1158, "volume": 4172014.1, "close_time": 1775955599999, "quote_volume": 480899.19084, "trades": 1807, "taker_buy_base": 2130773.0, "taker_buy_quote": 245603.8194 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1126, "close": 0.113, "volume": 6481600.7, "close_time": 1775959199999, "quote_volume": 739128.14581, "trades": 3710, "taker_buy_base": 3610595.0, "taker_buy_quote": 411629.10369 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.113, "high": 0.1139, "low": 0.1124, "close": 0.1137, "volume": 3558668.0, "close_time": 1775962799999, "quote_volume": 403212.94764, "trades": 1694, "taker_buy_base": 1953837.0, "taker_buy_quote": 221409.10021 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1123, "close": 0.1124, "volume": 2452498.5, "close_time": 1775966399999, "quote_volume": 277137.98929, "trades": 1197, "taker_buy_base": 1341270.2, "taker_buy_quote": 151649.39876 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1109, "close": 0.1111, "volume": 4644978.4, "close_time": 1775969999999, "quote_volume": 519074.29828, "trades": 1706, "taker_buy_base": 2106750.3, "taker_buy_quote": 235477.93016 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1106, "close": 0.1114, "volume": 2404281.9, "close_time": 1775973599999, "quote_volume": 266504.08704, "trades": 982, "taker_buy_base": 1292647.8, "taker_buy_quote": 143341.0191 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1103, "close": 0.1107, "volume": 1195448.4, "close_time": 1775977199999, "quote_volume": 132524.91201, "trades": 720, "taker_buy_base": 568252.2, "taker_buy_quote": 63009.02378 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1105, "close": 0.111, "volume": 1895599.3, "close_time": 1775980799999, "quote_volume": 210100.50373, "trades": 836, "taker_buy_base": 1081245.7, "taker_buy_quote": 119835.45327 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1093, "close": 0.1095, "volume": 2443344.8, "close_time": 1775984399999, "quote_volume": 269532.33501, "trades": 1386, "taker_buy_base": 1038423.8, "taker_buy_quote": 114569.29877 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1094, "high": 0.1103, "low": 0.1091, "close": 0.11, "volume": 1412496.9, "close_time": 1775987999999, "quote_volume": 155201.80338, "trades": 877, "taker_buy_base": 817383.9, "taker_buy_quote": 89809.44378 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.11, "high": 0.1114, "low": 0.11, "close": 0.1107, "volume": 4069404.0, "close_time": 1775991599999, "quote_volume": 450617.46259, "trades": 1630, "taker_buy_base": 1918427.5, "taker_buy_quote": 212396.10849 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1106, "high": 0.1119, "low": 0.1103, "close": 0.1113, "volume": 1387609.6, "close_time": 1775995199999, "quote_volume": 154317.69248, "trades": 729, "taker_buy_base": 640995.2, "taker_buy_quote": 71310.88485 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1113, "high": 0.112, "low": 0.1109, "close": 0.1114, "volume": 2036568.8, "close_time": 1775998799999, "quote_volume": 226758.2613, "trades": 1026, "taker_buy_base": 811269.6, "taker_buy_quote": 90353.97484 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1113, "high": 0.1125, "low": 0.1113, "close": 0.1119, "volume": 3615379.9, "close_time": 1776002399999, "quote_volume": 404228.31249, "trades": 1460, "taker_buy_base": 1976598.9, "taker_buy_quote": 221018.92403 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1119, "high": 0.1124, "low": 0.1106, "close": 0.1107, "volume": 3442367.5, "close_time": 1776005999999, "quote_volume": 384038.0373, "trades": 1397, "taker_buy_base": 1873232.5, "taker_buy_quote": 209064.51248 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1102, "close": 0.1108, "volume": 2829838.4, "close_time": 1776009599999, "quote_volume": 312798.2957, "trades": 1161, "taker_buy_base": 1611356.4, "taker_buy_quote": 178149.16091 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1107, "high": 0.111, "low": 0.1101, "close": 0.1104, "volume": 2421376.1, "close_time": 1776013199999, "quote_volume": 267637.68609, "trades": 942, "taker_buy_base": 1062119.6, "taker_buy_quote": 117431.07043 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1104, "high": 0.1129, "low": 0.1102, "close": 0.1126, "volume": 2304956.9, "close_time": 1776016799999, "quote_volume": 257105.75029, "trades": 1071, "taker_buy_base": 1312360.5, "taker_buy_quote": 146473.33446 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1127, "high": 0.1132, "low": 0.1119, "close": 0.1121, "volume": 2142756.5, "close_time": 1776020399999, "quote_volume": 241283.69791, "trades": 889, "taker_buy_base": 1071370.8, "taker_buy_quote": 120658.04635 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.112, "high": 0.1125, "low": 0.1117, "close": 0.1121, "volume": 1726497.6, "close_time": 1776023999999, "quote_volume": 193545.39365, "trades": 640, "taker_buy_base": 763408.9, "taker_buy_quote": 85600.16001 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1121, "high": 0.1128, "low": 0.1115, "close": 0.1124, "volume": 1332873.1, "close_time": 1776027599999, "quote_volume": 149438.2223, "trades": 785, "taker_buy_base": 665600.0, "taker_buy_quote": 74615.63212 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1111, "close": 0.1115, "volume": 1358272.5, "close_time": 1776031199999, "quote_volume": 151702.10037, "trades": 787, "taker_buy_base": 583985.8, "taker_buy_quote": 65232.40688 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1105, "close": 0.1108, "volume": 2922222.0, "close_time": 1776034799999, "quote_volume": 324011.62647, "trades": 1347, "taker_buy_base": 1280024.5, "taker_buy_quote": 141911.82468 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1108, "high": 0.111, "low": 0.1103, "close": 0.111, "volume": 1749882.6, "close_time": 1776038399999, "quote_volume": 193700.64628, "trades": 637, "taker_buy_base": 697733.9, "taker_buy_quote": 77281.97263 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.111, "high": 0.1118, "low": 0.1107, "close": 0.1114, "volume": 1922339.0, "close_time": 1776041999999, "quote_volume": 213752.83215, "trades": 1017, "taker_buy_base": 1199266.9, "taker_buy_quote": 133338.74063 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1114, "high": 0.112, "low": 0.1112, "close": 0.1117, "volume": 1332527.5, "close_time": 1776045599999, "quote_volume": 148759.19202, "trades": 628, "taker_buy_base": 717870.4, "taker_buy_quote": 80155.60561 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1117, "high": 0.112, "low": 0.111, "close": 0.1111, "volume": 1771447.9, "close_time": 1776049199999, "quote_volume": 197343.44547, "trades": 640, "taker_buy_base": 735781.7, "taker_buy_quote": 81965.2758 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1107, "close": 0.1113, "volume": 1660618.7, "close_time": 1776052799999, "quote_volume": 184347.6534, "trades": 700, "taker_buy_base": 747232.8, "taker_buy_quote": 82980.68153 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1113, "high": 0.1122, "low": 0.111, "close": 0.1113, "volume": 1472048.2, "close_time": 1776056399999, "quote_volume": 164094.87058, "trades": 575, "taker_buy_base": 803143.3, "taker_buy_quote": 89559.37078 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1114, "high": 0.1119, "low": 0.111, "close": 0.1119, "volume": 1237531.5, "close_time": 1776059999999, "quote_volume": 137818.23672, "trades": 621, "taker_buy_base": 674918.7, "taker_buy_quote": 75167.34796 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1119, "high": 0.1138, "low": 0.1119, "close": 0.1122, "volume": 2864871.8, "close_time": 1776063599999, "quote_volume": 322953.1366, "trades": 1159, "taker_buy_base": 1669420.6, "taker_buy_quote": 188138.44148 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1112, "close": 0.1112, "volume": 1546923.1, "close_time": 1776067199999, "quote_volume": 172787.6931, "trades": 745, "taker_buy_base": 879234.7, "taker_buy_quote": 98232.41193 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1106, "close": 0.1107, "volume": 1926730.6, "close_time": 1776070799999, "quote_volume": 213643.76442, "trades": 766, "taker_buy_base": 1039764.2, "taker_buy_quote": 115295.98791 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1106, "high": 0.1111, "low": 0.1105, "close": 0.1106, "volume": 1415618.5, "close_time": 1776074399999, "quote_volume": 156687.1906, "trades": 652, "taker_buy_base": 843882.1, "taker_buy_quote": 93395.55637 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1106, "high": 0.111, "low": 0.1103, "close": 0.1107, "volume": 1515423.2, "close_time": 1776077999999, "quote_volume": 167649.76248, "trades": 684, "taker_buy_base": 831260.3, "taker_buy_quote": 91982.29078 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1108, "high": 0.111, "low": 0.1107, "close": 0.1108, "volume": 235503.3, "close_time": 1776081599999, "quote_volume": 26108.27428, "trades": 133, "taker_buy_base": 156181.9, "taker_buy_quote": 17318.4133 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1109, "close": 0.111, "volume": 483399.7, "close_time": 1776085199999, "quote_volume": 53733.32978, "trades": 207, "taker_buy_base": 227059.3, "taker_buy_quote": 25244.16072 } ] }, "4h": { "count": 2280, "start_date": "2025-03-29T16:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.3327, "high": 0.3343, "low": 0.3265, "close": 0.3311, "volume": 11674834.1, "close_time": 1743278399999, "quote_volume": 3852890.11075, "trades": 11534, "taker_buy_base": 5718951.5, "taker_buy_quote": 1887679.24979 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.3312, "high": 0.3313, "low": 0.3261, "close": 0.331, "volume": 4878112.1, "close_time": 1743292799999, "quote_volume": 1603456.09294, "trades": 4721, "taker_buy_base": 1896247.0, "taker_buy_quote": 623718.7949 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.331, "high": 0.3388, "low": 0.328, "close": 0.336, "volume": 8220349.2, "close_time": 1743307199999, "quote_volume": 2746794.33374, "trades": 7416, "taker_buy_base": 5309612.0, "taker_buy_quote": 1773398.38947 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.3361, "high": 0.3382, "low": 0.334, "close": 0.3348, "volume": 5101512.7, "close_time": 1743321599999, "quote_volume": 1714733.96028, "trades": 3737, "taker_buy_base": 2385159.9, "taker_buy_quote": 802043.75875 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.3348, "high": 0.3389, "low": 0.3333, "close": 0.3343, "volume": 4114076.8, "close_time": 1743335999999, "quote_volume": 1383409.59181, "trades": 4751, "taker_buy_base": 2036260.0, "taker_buy_quote": 685316.35266 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.3344, "high": 0.3361, "low": 0.3288, "close": 0.3328, "volume": 12337800.3, "close_time": 1743350399999, "quote_volume": 4098379.79282, "trades": 9158, "taker_buy_base": 5918674.3, "taker_buy_quote": 1966463.66432 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.3327, "high": 0.3369, "low": 0.3272, "close": 0.3339, "volume": 6121996.5, "close_time": 1743364799999, "quote_volume": 2030749.2417, "trades": 6806, "taker_buy_base": 3129365.4, "taker_buy_quote": 1038881.93782 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.334, "high": 0.3352, "low": 0.3256, "close": 0.332, "volume": 5253992.3, "close_time": 1743379199999, "quote_volume": 1740817.13428, "trades": 5957, "taker_buy_base": 2672478.8, "taker_buy_quote": 886399.77656 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.3321, "high": 0.3352, "low": 0.3265, "close": 0.3286, "volume": 5236151.2, "close_time": 1743393599999, "quote_volume": 1733779.32278, "trades": 6885, "taker_buy_base": 2210505.4, "taker_buy_quote": 732811.93594 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.3287, "high": 0.3323, "low": 0.3228, "close": 0.325, "volume": 6478183.6, "close_time": 1743407999999, "quote_volume": 2124900.14398, "trades": 6616, "taker_buy_base": 3286753.2, "taker_buy_quote": 1078320.51548 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.325, "high": 0.3274, "low": 0.318, "close": 0.325, "volume": 10548766.2, "close_time": 1743422399999, "quote_volume": 3409064.75125, "trades": 9228, "taker_buy_base": 5536707.6, "taker_buy_quote": 1790830.97424 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.325, "high": 0.3353, "low": 0.3223, "close": 0.3325, "volume": 13590105.2, "close_time": 1743436799999, "quote_volume": 4481006.6608, "trades": 10325, "taker_buy_base": 7503027.6, "taker_buy_quote": 2476855.9259 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.3325, "high": 0.334, "low": 0.3271, "close": 0.3294, "volume": 6819778.0, "close_time": 1743451199999, "quote_volume": 2258084.66624, "trades": 6133, "taker_buy_base": 3174310.7, "taker_buy_quote": 1051147.37071 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.3294, "high": 0.3313, "low": 0.3263, "close": 0.3279, "volume": 3239260.1, "close_time": 1743465599999, "quote_volume": 1064565.08372, "trades": 3506, "taker_buy_base": 1402661.4, "taker_buy_quote": 461185.72613 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.3279, "high": 0.3352, "low": 0.3275, "close": 0.3328, "volume": 4026204.6, "close_time": 1743479999999, "quote_volume": 1333124.46736, "trades": 4332, "taker_buy_base": 2004807.2, "taker_buy_quote": 663400.21962 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.3332, "high": 0.3375, "low": 0.3307, "close": 0.3345, "volume": 6871816.6, "close_time": 1743494399999, "quote_volume": 2289162.64673, "trades": 6344, "taker_buy_base": 3241701.2, "taker_buy_quote": 1081131.42664 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.3345, "high": 0.3426, "low": 0.3323, "close": 0.3335, "volume": 8973344.6, "close_time": 1743508799999, "quote_volume": 3036369.24754, "trades": 8976, "taker_buy_base": 5163158.4, "taker_buy_quote": 1749616.81967 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.3336, "high": 0.3419, "low": 0.3278, "close": 0.3399, "volume": 10735748.0, "close_time": 1743523199999, "quote_volume": 3586500.84376, "trades": 10220, "taker_buy_base": 5251959.2, "taker_buy_quote": 1755820.8751 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.34, "high": 0.3414, "low": 0.3327, "close": 0.334, "volume": 3664751.2, "close_time": 1743537599999, "quote_volume": 1235111.06121, "trades": 5372, "taker_buy_base": 1804307.1, "taker_buy_quote": 607940.93951 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.3339, "high": 0.3362, "low": 0.3306, "close": 0.3333, "volume": 3228750.6, "close_time": 1743551999999, "quote_volume": 1078332.81509, "trades": 4348, "taker_buy_base": 1681756.2, "taker_buy_quote": 561562.88214 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.3333, "high": 0.3333, "low": 0.3233, "close": 0.3274, "volume": 5729144.6, "close_time": 1743566399999, "quote_volume": 1876319.00856, "trades": 6487, "taker_buy_base": 2979612.4, "taker_buy_quote": 975402.15535 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.3274, "high": 0.3298, "low": 0.3197, "close": 0.3206, "volume": 12664197.1, "close_time": 1743580799999, "quote_volume": 4095602.67598, "trades": 11521, "taker_buy_base": 5535889.8, "taker_buy_quote": 1790355.48812 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.3207, "high": 0.3286, "low": 0.3198, "close": 0.3235, "volume": 5373240.8, "close_time": 1743595199999, "quote_volume": 1744812.80997, "trades": 5531, "taker_buy_base": 2740483.6, "taker_buy_quote": 889626.40669 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.3235, "high": 0.3375, "low": 0.32, "close": 0.3327, "volume": 14401261.0, "close_time": 1743609599999, "quote_volume": 4743634.96083, "trades": 14699, "taker_buy_base": 7224717.9, "taker_buy_quote": 2375695.18614 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.3328, "high": 0.3348, "low": 0.3252, "close": 0.3306, "volume": 5930382.8, "close_time": 1743623999999, "quote_volume": 1959723.28321, "trades": 12055, "taker_buy_base": 2727816.3, "taker_buy_quote": 901217.62811 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.3307, "high": 0.3391, "low": 0.3026, "close": 0.307, "volume": 33651921.6, "close_time": 1743638399999, "quote_volume": 10799043.46388, "trades": 31542, "taker_buy_base": 15279748.2, "taker_buy_quote": 4906035.74744 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.307, "high": 0.3169, "low": 0.3056, "close": 0.3143, "volume": 8050491.4, "close_time": 1743652799999, "quote_volume": 2517490.74648, "trades": 7096, "taker_buy_base": 4045588.5, "taker_buy_quote": 1264639.65649 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.3144, "high": 0.3166, "low": 0.3051, "close": 0.3071, "volume": 10219631.7, "close_time": 1743667199999, "quote_volume": 3185886.32413, "trades": 8520, "taker_buy_base": 5297492.8, "taker_buy_quote": 1651447.3538 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.3071, "high": 0.3087, "low": 0.2967, "close": 0.3012, "volume": 16901771.4, "close_time": 1743681599999, "quote_volume": 5113405.30865, "trades": 13351, "taker_buy_base": 8241276.0, "taker_buy_quote": 2495677.91585 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.3012, "high": 0.3051, "low": 0.293, "close": 0.3017, "volume": 17863199.6, "close_time": 1743695999999, "quote_volume": 5348041.62057, "trades": 17588, "taker_buy_base": 8221767.0, "taker_buy_quote": 2462244.51226 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.3018, "high": 0.3063, "low": 0.2995, "close": 0.3043, "volume": 5418812.5, "close_time": 1743710399999, "quote_volume": 1638010.86158, "trades": 5970, "taker_buy_base": 2657316.8, "taker_buy_quote": 803630.47701 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.3044, "high": 0.3115, "low": 0.3034, "close": 0.3105, "volume": 7642049.4, "close_time": 1743724799999, "quote_volume": 2353589.502, "trades": 7545, "taker_buy_base": 4441811.8, "taker_buy_quote": 1367717.13357 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.3106, "high": 0.312, "low": 0.3059, "close": 0.3112, "volume": 4136444.6, "close_time": 1743739199999, "quote_volume": 1282979.6976, "trades": 4814, "taker_buy_base": 2138103.4, "taker_buy_quote": 663647.35191 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.3112, "high": 0.3166, "low": 0.3089, "close": 0.3159, "volume": 4653914.8, "close_time": 1743753599999, "quote_volume": 1458935.46296, "trades": 4884, "taker_buy_base": 2384509.0, "taker_buy_quote": 747889.46326 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.316, "high": 0.3184, "low": 0.3005, "close": 0.3056, "volume": 9110691.1, "close_time": 1743767999999, "quote_volume": 2824193.14854, "trades": 9214, "taker_buy_base": 4116578.1, "taker_buy_quote": 1273955.12293 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.3054, "high": 0.3179, "low": 0.3027, "close": 0.311, "volume": 17407994.9, "close_time": 1743782399999, "quote_volume": 5391728.00479, "trades": 17752, "taker_buy_base": 8579176.1, "taker_buy_quote": 2657581.51375 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.311, "high": 0.3168, "low": 0.3089, "close": 0.3121, "volume": 11768756.6, "close_time": 1743796799999, "quote_volume": 3675594.95059, "trades": 10216, "taker_buy_base": 5922317.1, "taker_buy_quote": 1849867.02575 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.312, "high": 0.316, "low": 0.3113, "close": 0.3126, "volume": 3211962.4, "close_time": 1743811199999, "quote_volume": 1006652.23449, "trades": 3443, "taker_buy_base": 1561371.4, "taker_buy_quote": 489227.73745 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.3125, "high": 0.3151, "low": 0.3112, "close": 0.3114, "volume": 1745558.0, "close_time": 1743825599999, "quote_volume": 546731.78454, "trades": 2467, "taker_buy_base": 765266.6, "taker_buy_quote": 239817.71768 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.3114, "high": 0.3139, "low": 0.3104, "close": 0.3135, "volume": 1717072.2, "close_time": 1743839999999, "quote_volume": 535664.39812, "trades": 2593, "taker_buy_base": 765435.9, "taker_buy_quote": 238877.42196 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.3136, "high": 0.3153, "low": 0.3127, "close": 0.3133, "volume": 2547098.1, "close_time": 1743854399999, "quote_volume": 799988.94772, "trades": 3303, "taker_buy_base": 1028429.9, "taker_buy_quote": 323122.70061 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.3133, "high": 0.3138, "low": 0.3059, "close": 0.3071, "volume": 3513211.4, "close_time": 1743868799999, "quote_volume": 1086180.35545, "trades": 4615, "taker_buy_base": 1308339.2, "taker_buy_quote": 404473.78157 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.307, "high": 0.3096, "low": 0.3058, "close": 0.3065, "volume": 3081017.3, "close_time": 1743883199999, "quote_volume": 947808.80503, "trades": 3263, "taker_buy_base": 1312073.1, "taker_buy_quote": 403692.21608 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.3065, "high": 0.3096, "low": 0.3047, "close": 0.309, "volume": 3231788.7, "close_time": 1743897599999, "quote_volume": 991971.3631, "trades": 3774, "taker_buy_base": 1490423.3, "taker_buy_quote": 457570.25045 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.309, "high": 0.309, "low": 0.3033, "close": 0.3047, "volume": 2058612.9, "close_time": 1743911999999, "quote_volume": 630424.04272, "trades": 3016, "taker_buy_base": 742524.6, "taker_buy_quote": 227795.59772 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.3047, "high": 0.3067, "low": 0.3025, "close": 0.3028, "volume": 2245693.5, "close_time": 1743926399999, "quote_volume": 683083.63047, "trades": 2987, "taker_buy_base": 868315.5, "taker_buy_quote": 264190.65935 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.3028, "high": 0.3051, "low": 0.3011, "close": 0.3032, "volume": 3230051.0, "close_time": 1743940799999, "quote_volume": 977848.59084, "trades": 5904, "taker_buy_base": 1646897.2, "taker_buy_quote": 498598.85584 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.3032, "high": 0.3035, "low": 0.2919, "close": 0.2959, "volume": 7371050.0, "close_time": 1743955199999, "quote_volume": 2182707.84614, "trades": 14061, "taker_buy_base": 3373500.6, "taker_buy_quote": 998914.16676 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.2958, "high": 0.2958, "low": 0.2692, "close": 0.2744, "volume": 36689825.2, "close_time": 1743969599999, "quote_volume": 10181059.98195, "trades": 33489, "taker_buy_base": 16577546.9, "taker_buy_quote": 4593386.42724 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.2743, "high": 0.2756, "low": 0.2594, "close": 0.2681, "volume": 25389770.7, "close_time": 1743983999999, "quote_volume": 6787162.02944, "trades": 22692, "taker_buy_base": 11963498.0, "taker_buy_quote": 3199164.87779 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2681, "high": 0.2756, "low": 0.2591, "close": 0.264, "volume": 15432890.6, "close_time": 1743998399999, "quote_volume": 4139230.44906, "trades": 14417, "taker_buy_base": 7760021.1, "taker_buy_quote": 2082456.09634 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.264, "high": 0.2702, "low": 0.242, "close": 0.2512, "volume": 44625576.6, "close_time": 1744012799999, "quote_volume": 11334754.30442, "trades": 40645, "taker_buy_base": 20600200.1, "taker_buy_quote": 5237392.36825 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.2512, "high": 0.2699, "low": 0.2503, "close": 0.2646, "volume": 25506228.6, "close_time": 1744027199999, "quote_volume": 6716497.98595, "trades": 22908, "taker_buy_base": 13569661.5, "taker_buy_quote": 3571893.96593 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.2647, "high": 0.2856, "low": 0.2634, "close": 0.2745, "volume": 72641954.9, "close_time": 1744041599999, "quote_volume": 19938682.6043, "trades": 71200, "taker_buy_base": 37094393.2, "taker_buy_quote": 10180170.64248 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.2744, "high": 0.2782, "low": 0.2686, "close": 0.2728, "volume": 21154604.9, "close_time": 1744055999999, "quote_volume": 5790825.633, "trades": 21969, "taker_buy_base": 10831019.8, "taker_buy_quote": 2964445.44035 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.2728, "high": 0.2785, "low": 0.2728, "close": 0.2744, "volume": 5788044.7, "close_time": 1744070399999, "quote_volume": 1596689.25981, "trades": 6474, "taker_buy_base": 2931804.4, "taker_buy_quote": 808787.77524 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2744, "high": 0.2828, "low": 0.2714, "close": 0.2772, "volume": 5842279.2, "close_time": 1744084799999, "quote_volume": 1620713.94862, "trades": 6544, "taker_buy_base": 3083590.7, "taker_buy_quote": 855523.50682 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.2772, "high": 0.279, "low": 0.2689, "close": 0.2705, "volume": 7087094.0, "close_time": 1744099199999, "quote_volume": 1938038.6406, "trades": 7590, "taker_buy_base": 2966767.1, "taker_buy_quote": 810908.37978 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.2706, "high": 0.2791, "low": 0.2683, "close": 0.2787, "volume": 7946718.9, "close_time": 1744113599999, "quote_volume": 2167802.39602, "trades": 8030, "taker_buy_base": 4319492.3, "taker_buy_quote": 1179487.82446 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.2788, "high": 0.2808, "low": 0.2701, "close": 0.2727, "volume": 20804905.9, "close_time": 1744127999999, "quote_volume": 5745553.34988, "trades": 17521, "taker_buy_base": 10244098.4, "taker_buy_quote": 2830806.35567 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.2726, "high": 0.2728, "low": 0.2606, "close": 0.2644, "volume": 31821149.1, "close_time": 1744142399999, "quote_volume": 8459586.07812, "trades": 24328, "taker_buy_base": 16040746.3, "taker_buy_quote": 4262058.25679 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.2643, "high": 0.2679, "low": 0.2613, "close": 0.2645, "volume": 10798629.2, "close_time": 1744156799999, "quote_volume": 2859591.12424, "trades": 9276, "taker_buy_base": 5289338.2, "taker_buy_quote": 1400613.45885 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2645, "high": 0.2685, "low": 0.2556, "close": 0.2641, "volume": 20050032.0, "close_time": 1744171199999, "quote_volume": 5281955.45795, "trades": 18237, "taker_buy_base": 9689608.2, "taker_buy_quote": 2554443.13847 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.264, "high": 0.2747, "low": 0.2638, "close": 0.2736, "volume": 15633441.0, "close_time": 1744185599999, "quote_volume": 4203430.09453, "trades": 15097, "taker_buy_base": 8554189.4, "taker_buy_quote": 2301535.86871 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.2736, "high": 0.2757, "low": 0.2681, "close": 0.2693, "volume": 12202891.6, "close_time": 1744199999999, "quote_volume": 3321462.61679, "trades": 12025, "taker_buy_base": 5792229.9, "taker_buy_quote": 1577277.8708 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.2693, "high": 0.2781, "low": 0.2668, "close": 0.2757, "volume": 14442612.3, "close_time": 1744214399999, "quote_volume": 3959548.21338, "trades": 16036, "taker_buy_base": 7749283.8, "taker_buy_quote": 2125823.39976 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.2758, "high": 0.3013, "low": 0.2753, "close": 0.2949, "volume": 43359861.5, "close_time": 1744228799999, "quote_volume": 12565346.79577, "trades": 41196, "taker_buy_base": 21231970.5, "taker_buy_quote": 6155069.14034 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.295, "high": 0.2995, "low": 0.2924, "close": 0.2934, "volume": 12471532.5, "close_time": 1744243199999, "quote_volume": 3687068.51098, "trades": 10515, "taker_buy_base": 5018458.0, "taker_buy_quote": 1484396.25986 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2934, "high": 0.2939, "low": 0.2819, "close": 0.2841, "volume": 10656660.6, "close_time": 1744257599999, "quote_volume": 3063135.60752, "trades": 9139, "taker_buy_base": 4100901.2, "taker_buy_quote": 1177610.5576 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.284, "high": 0.2868, "low": 0.2814, "close": 0.2843, "volume": 9691609.7, "close_time": 1744271999999, "quote_volume": 2754556.92263, "trades": 8660, "taker_buy_base": 4640946.5, "taker_buy_quote": 1318931.50932 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.2844, "high": 0.2852, "low": 0.2804, "close": 0.2835, "volume": 8371461.1, "close_time": 1744286399999, "quote_volume": 2368523.45949, "trades": 7261, "taker_buy_base": 3973943.3, "taker_buy_quote": 1124457.45665 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.2834, "high": 0.2903, "low": 0.275, "close": 0.277, "volume": 26657417.3, "close_time": 1744300799999, "quote_volume": 7585606.9751, "trades": 22561, "taker_buy_base": 14026127.6, "taker_buy_quote": 3991902.11445 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.2769, "high": 0.283, "low": 0.2755, "close": 0.2814, "volume": 14406079.6, "close_time": 1744315199999, "quote_volume": 4029556.86915, "trades": 13428, "taker_buy_base": 7285003.9, "taker_buy_quote": 2038201.69426 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.2814, "high": 0.2875, "low": 0.2813, "close": 0.2863, "volume": 4190508.9, "close_time": 1744329599999, "quote_volume": 1194975.32232, "trades": 4067, "taker_buy_base": 2138966.9, "taker_buy_quote": 609607.36119 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2862, "high": 0.2951, "low": 0.2851, "close": 0.2944, "volume": 8489404.7, "close_time": 1744343999999, "quote_volume": 2467749.22365, "trades": 7936, "taker_buy_base": 4836648.4, "taker_buy_quote": 1406992.4819 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.2943, "high": 0.2962, "low": 0.2914, "close": 0.2931, "volume": 5738331.8, "close_time": 1744358399999, "quote_volume": 1683098.61096, "trades": 5432, "taker_buy_base": 2672043.5, "taker_buy_quote": 783786.19513 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.2932, "high": 0.2964, "low": 0.2911, "close": 0.2925, "volume": 10398208.5, "close_time": 1744372799999, "quote_volume": 3052083.91433, "trades": 8618, "taker_buy_base": 5440906.6, "taker_buy_quote": 1598553.54149 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.2926, "high": 0.2952, "low": 0.2895, "close": 0.2943, "volume": 13089755.7, "close_time": 1744387199999, "quote_volume": 3828284.96513, "trades": 12387, "taker_buy_base": 6251439.4, "taker_buy_quote": 1828882.65541 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.2944, "high": 0.299, "low": 0.2934, "close": 0.2962, "volume": 9583109.8, "close_time": 1744401599999, "quote_volume": 2842793.54733, "trades": 8731, "taker_buy_base": 4606331.2, "taker_buy_quote": 1365878.29666 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.2962, "high": 0.2987, "low": 0.2939, "close": 0.295, "volume": 3824589.1, "close_time": 1744415999999, "quote_volume": 1132991.17867, "trades": 4065, "taker_buy_base": 1808670.3, "taker_buy_quote": 535841.05336 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.295, "high": 0.2968, "low": 0.2937, "close": 0.2959, "volume": 2958909.6, "close_time": 1744430399999, "quote_volume": 872741.43313, "trades": 3571, "taker_buy_base": 1358435.2, "taker_buy_quote": 400766.37389 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.296, "high": 0.3017, "low": 0.2953, "close": 0.3005, "volume": 5764740.8, "close_time": 1744444799999, "quote_volume": 1724724.77096, "trades": 6090, "taker_buy_base": 2772647.2, "taker_buy_quote": 829527.67553 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.3005, "high": 0.3047, "low": 0.2989, "close": 0.3006, "volume": 4854332.2, "close_time": 1744459199999, "quote_volume": 1462085.61738, "trades": 5552, "taker_buy_base": 2380470.7, "taker_buy_quote": 717041.33998 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.3005, "high": 0.3115, "low": 0.3001, "close": 0.3104, "volume": 10446912.5, "close_time": 1744473599999, "quote_volume": 3199683.3415, "trades": 11615, "taker_buy_base": 5521067.0, "taker_buy_quote": 1690871.6777 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.3104, "high": 0.3115, "low": 0.3058, "close": 0.3084, "volume": 5745572.7, "close_time": 1744487999999, "quote_volume": 1768686.5462, "trades": 7324, "taker_buy_base": 2435852.8, "taker_buy_quote": 749726.44544 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.3084, "high": 0.3125, "low": 0.308, "close": 0.311, "volume": 5540288.9, "close_time": 1744502399999, "quote_volume": 1719834.04269, "trades": 6063, "taker_buy_base": 3125799.6, "taker_buy_quote": 970349.7637 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.311, "high": 0.3118, "low": 0.3048, "close": 0.3066, "volume": 4673674.4, "close_time": 1744516799999, "quote_volume": 1439530.17254, "trades": 6144, "taker_buy_base": 1873962.1, "taker_buy_quote": 576944.37694 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.3066, "high": 0.3081, "low": 0.3028, "close": 0.3065, "volume": 6348350.6, "close_time": 1744531199999, "quote_volume": 1939112.51506, "trades": 5844, "taker_buy_base": 3172796.5, "taker_buy_quote": 969945.98403 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.3064, "high": 0.3116, "low": 0.3055, "close": 0.3073, "volume": 5675351.1, "close_time": 1744545599999, "quote_volume": 1750050.80015, "trades": 6308, "taker_buy_base": 2966518.2, "taker_buy_quote": 914607.90614 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.3072, "high": 0.308, "low": 0.3005, "close": 0.3024, "volume": 8277113.1, "close_time": 1744559999999, "quote_volume": 2507899.71207, "trades": 9191, "taker_buy_base": 3332065.8, "taker_buy_quote": 1009182.80703 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.3023, "high": 0.3169, "low": 0.2973, "close": 0.3015, "volume": 17106400.4, "close_time": 1744574399999, "quote_volume": 5259125.17255, "trades": 18692, "taker_buy_base": 8058043.6, "taker_buy_quote": 2481743.86973 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.3013, "high": 0.3048, "low": 0.2954, "close": 0.3005, "volume": 12325127.6, "close_time": 1744588799999, "quote_volume": 3693317.90116, "trades": 13079, "taker_buy_base": 5786074.9, "taker_buy_quote": 1734661.73505 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3006, "high": 0.3127, "low": 0.3001, "close": 0.3045, "volume": 11011322.3, "close_time": 1744603199999, "quote_volume": 3371051.31361, "trades": 11105, "taker_buy_base": 6018633.0, "taker_buy_quote": 1842036.61066 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.3045, "high": 0.3064, "low": 0.297, "close": 0.2998, "volume": 5198653.5, "close_time": 1744617599999, "quote_volume": 1568211.08459, "trades": 6866, "taker_buy_base": 2329074.6, "taker_buy_quote": 702951.1345 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.2998, "high": 0.3087, "low": 0.2975, "close": 0.305, "volume": 15958985.6, "close_time": 1744631999999, "quote_volume": 4813641.89583, "trades": 12266, "taker_buy_base": 8289993.0, "taker_buy_quote": 2499278.49263 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.3051, "high": 0.3075, "low": 0.2945, "close": 0.2953, "volume": 13264936.4, "close_time": 1744646399999, "quote_volume": 4009322.49738, "trades": 12815, "taker_buy_base": 6459636.1, "taker_buy_quote": 1954210.68457 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.2953, "high": 0.2999, "low": 0.2931, "close": 0.2975, "volume": 10382370.0, "close_time": 1744660799999, "quote_volume": 3079796.27673, "trades": 9136, "taker_buy_base": 5120602.6, "taker_buy_quote": 1518760.86222 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.2976, "high": 0.2979, "low": 0.2935, "close": 0.2958, "volume": 5986733.7, "close_time": 1744675199999, "quote_volume": 1772124.75423, "trades": 6011, "taker_buy_base": 2912179.6, "taker_buy_quote": 861954.83621 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2959, "high": 0.2971, "low": 0.2909, "close": 0.2934, "volume": 6113593.4, "close_time": 1744689599999, "quote_volume": 1799568.04555, "trades": 7046, "taker_buy_base": 2893535.6, "taker_buy_quote": 851618.95212 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.2933, "high": 0.2956, "low": 0.2915, "close": 0.2941, "volume": 8413919.6, "close_time": 1744703999999, "quote_volume": 2470267.81182, "trades": 7301, "taker_buy_base": 4345018.6, "taker_buy_quote": 1275864.16575 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.294, "high": 0.2959, "low": 0.2905, "close": 0.292, "volume": 8204962.1, "close_time": 1744718399999, "quote_volume": 2402682.07956, "trades": 6415, "taker_buy_base": 4499705.3, "taker_buy_quote": 1317897.17129 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.292, "high": 0.2953, "low": 0.2866, "close": 0.2893, "volume": 13302188.1, "close_time": 1744732799999, "quote_volume": 3863946.9306, "trades": 12111, "taker_buy_base": 6313354.7, "taker_buy_quote": 1833533.1666 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.2894, "high": 0.2904, "low": 0.2827, "close": 0.2836, "volume": 7837979.2, "close_time": 1744747199999, "quote_volume": 2242459.2005, "trades": 7330, "taker_buy_base": 3848155.3, "taker_buy_quote": 1100993.28515 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.2835, "high": 0.2852, "low": 0.2793, "close": 0.2797, "volume": 6527450.1, "close_time": 1744761599999, "quote_volume": 1839520.4778, "trades": 5911, "taker_buy_base": 3035665.7, "taker_buy_quote": 855814.15248 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2797, "high": 0.2839, "low": 0.2778, "close": 0.2817, "volume": 3644338.6, "close_time": 1744775999999, "quote_volume": 1025911.1302, "trades": 4827, "taker_buy_base": 1864539.6, "taker_buy_quote": 524711.93019 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.2816, "high": 0.2822, "low": 0.2759, "close": 0.2765, "volume": 8469729.4, "close_time": 1744790399999, "quote_volume": 2362305.25086, "trades": 6702, "taker_buy_base": 4044687.6, "taker_buy_quote": 1127965.38349 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.2764, "high": 0.2806, "low": 0.2747, "close": 0.2794, "volume": 6734070.5, "close_time": 1744804799999, "quote_volume": 1872217.31831, "trades": 6822, "taker_buy_base": 3914935.0, "taker_buy_quote": 1087728.93111 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.2795, "high": 0.2842, "low": 0.2749, "close": 0.2804, "volume": 23800710.2, "close_time": 1744819199999, "quote_volume": 6637594.75646, "trades": 15731, "taker_buy_base": 12849016.1, "taker_buy_quote": 3584560.42608 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.2804, "high": 0.283, "low": 0.2708, "close": 0.2824, "volume": 20714873.7, "close_time": 1744833599999, "quote_volume": 5743940.43607, "trades": 18657, "taker_buy_base": 10205035.3, "taker_buy_quote": 2831142.08688 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.2822, "high": 0.2843, "low": 0.278, "close": 0.2787, "volume": 6342622.8, "close_time": 1744847999999, "quote_volume": 1786668.5052, "trades": 6147, "taker_buy_base": 3337206.4, "taker_buy_quote": 940256.33414 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2786, "high": 0.2814, "low": 0.2767, "close": 0.2781, "volume": 4870141.7, "close_time": 1744862399999, "quote_volume": 1359172.53799, "trades": 5953, "taker_buy_base": 2362775.3, "taker_buy_quote": 659841.39284 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.2781, "high": 0.2851, "low": 0.2774, "close": 0.283, "volume": 5164895.8, "close_time": 1744876799999, "quote_volume": 1458894.51269, "trades": 5302, "taker_buy_base": 2487313.8, "taker_buy_quote": 702099.37521 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.283, "high": 0.2842, "low": 0.2798, "close": 0.2811, "volume": 6879639.0, "close_time": 1744891199999, "quote_volume": 1941048.9493, "trades": 5876, "taker_buy_base": 4066911.2, "taker_buy_quote": 1148189.36425 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.2811, "high": 0.2829, "low": 0.2751, "close": 0.2804, "volume": 11567392.8, "close_time": 1744905599999, "quote_volume": 3239945.53949, "trades": 9767, "taker_buy_base": 6187772.4, "taker_buy_quote": 1733234.45975 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.2804, "high": 0.2868, "low": 0.279, "close": 0.2823, "volume": 12299177.4, "close_time": 1744919999999, "quote_volume": 3486717.45649, "trades": 10033, "taker_buy_base": 6766300.3, "taker_buy_quote": 1918582.86178 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.2823, "high": 0.2853, "low": 0.2817, "close": 0.2825, "volume": 3847075.3, "close_time": 1744934399999, "quote_volume": 1091578.20686, "trades": 3686, "taker_buy_base": 2006835.8, "taker_buy_quote": 569417.34056 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2825, "high": 0.2847, "low": 0.2809, "close": 0.2846, "volume": 4314502.2, "close_time": 1744948799999, "quote_volume": 1220533.89368, "trades": 5004, "taker_buy_base": 2326463.7, "taker_buy_quote": 658318.47528 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.2846, "high": 0.2899, "low": 0.2834, "close": 0.2894, "volume": 6921510.0, "close_time": 1744963199999, "quote_volume": 1983879.61381, "trades": 6355, "taker_buy_base": 3920482.3, "taker_buy_quote": 1124447.22408 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.2895, "high": 0.2933, "low": 0.2872, "close": 0.2896, "volume": 9040481.7, "close_time": 1744977599999, "quote_volume": 2623376.75544, "trades": 7879, "taker_buy_base": 5011156.3, "taker_buy_quote": 1454259.27932 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.2896, "high": 0.2925, "low": 0.2873, "close": 0.2886, "volume": 6056742.7, "close_time": 1744991999999, "quote_volume": 1755741.75926, "trades": 6089, "taker_buy_base": 3138789.5, "taker_buy_quote": 909987.13352 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.2887, "high": 0.2929, "low": 0.2882, "close": 0.2913, "volume": 6540193.4, "close_time": 1745006399999, "quote_volume": 1902159.39683, "trades": 5764, "taker_buy_base": 3412758.5, "taker_buy_quote": 992508.2666 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.2913, "high": 0.293, "low": 0.2893, "close": 0.2908, "volume": 4328112.4, "close_time": 1745020799999, "quote_volume": 1258805.72421, "trades": 4109, "taker_buy_base": 2738662.7, "taker_buy_quote": 796586.15962 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2908, "high": 0.296, "low": 0.29, "close": 0.2942, "volume": 4643738.6, "close_time": 1745035199999, "quote_volume": 1361912.34547, "trades": 4579, "taker_buy_base": 3115276.1, "taker_buy_quote": 913916.50938 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.2941, "high": 0.2959, "low": 0.2926, "close": 0.2942, "volume": 3635108.0, "close_time": 1745049599999, "quote_volume": 1069732.88352, "trades": 3662, "taker_buy_base": 2241979.7, "taker_buy_quote": 659688.48886 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.2942, "high": 0.2948, "low": 0.2914, "close": 0.2927, "volume": 3918816.7, "close_time": 1745063999999, "quote_volume": 1147491.74074, "trades": 4223, "taker_buy_base": 2028716.0, "taker_buy_quote": 594216.05379 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.2927, "high": 0.2967, "low": 0.291, "close": 0.2966, "volume": 4278909.7, "close_time": 1745078399999, "quote_volume": 1257184.93709, "trades": 4763, "taker_buy_base": 2961927.4, "taker_buy_quote": 870455.72296 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.2967, "high": 0.3044, "low": 0.2948, "close": 0.3026, "volume": 9352728.4, "close_time": 1745092799999, "quote_volume": 2817679.51172, "trades": 10550, "taker_buy_base": 5173325.6, "taker_buy_quote": 1559626.18186 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.3027, "high": 0.304, "low": 0.3004, "close": 0.3006, "volume": 4734848.4, "close_time": 1745107199999, "quote_volume": 1430996.0989, "trades": 5027, "taker_buy_base": 2050505.0, "taker_buy_quote": 619761.84145 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3006, "high": 0.3046, "low": 0.3001, "close": 0.3044, "volume": 2942706.6, "close_time": 1745121599999, "quote_volume": 890053.14971, "trades": 3835, "taker_buy_base": 1796626.3, "taker_buy_quote": 543621.60592 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.3044, "high": 0.3074, "low": 0.3007, "close": 0.3018, "volume": 7098625.6, "close_time": 1745135999999, "quote_volume": 2159236.5575, "trades": 6883, "taker_buy_base": 3301910.0, "taker_buy_quote": 1004974.0549 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.3017, "high": 0.3022, "low": 0.2963, "close": 0.2979, "volume": 6014416.2, "close_time": 1745150399999, "quote_volume": 1800587.53931, "trades": 6627, "taker_buy_base": 2815772.5, "taker_buy_quote": 843391.75772 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.2979, "high": 0.301, "low": 0.2973, "close": 0.2981, "volume": 3592978.2, "close_time": 1745164799999, "quote_volume": 1075215.32381, "trades": 4420, "taker_buy_base": 1895932.6, "taker_buy_quote": 567584.16396 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.2981, "high": 0.3038, "low": 0.2976, "close": 0.3033, "volume": 4225043.4, "close_time": 1745179199999, "quote_volume": 1271739.92553, "trades": 5426, "taker_buy_base": 1928782.7, "taker_buy_quote": 580746.93535 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.3032, "high": 0.3069, "low": 0.3021, "close": 0.3046, "volume": 3885247.8, "close_time": 1745193599999, "quote_volume": 1182073.89355, "trades": 4812, "taker_buy_base": 1784244.0, "taker_buy_quote": 543063.84587 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.3046, "high": 0.3112, "low": 0.3039, "close": 0.3089, "volume": 6593721.1, "close_time": 1745207999999, "quote_volume": 2037498.15634, "trades": 7981, "taker_buy_base": 3557580.7, "taker_buy_quote": 1099430.83689 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.309, "high": 0.315, "low": 0.3069, "close": 0.3133, "volume": 5119294.0, "close_time": 1745222399999, "quote_volume": 1597314.17593, "trades": 6314, "taker_buy_base": 2716876.2, "taker_buy_quote": 847111.3257 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.3134, "high": 0.3144, "low": 0.3098, "close": 0.3113, "volume": 4378203.6, "close_time": 1745236799999, "quote_volume": 1367264.86838, "trades": 5488, "taker_buy_base": 2004870.4, "taker_buy_quote": 626313.97339 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.3113, "high": 0.3139, "low": 0.3085, "close": 0.3113, "volume": 5446560.9, "close_time": 1745251199999, "quote_volume": 1698250.32648, "trades": 8802, "taker_buy_base": 2761118.4, "taker_buy_quote": 861246.56569 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.3114, "high": 0.3122, "low": 0.2998, "close": 0.303, "volume": 11369345.0, "close_time": 1745265599999, "quote_volume": 3446182.23587, "trades": 12568, "taker_buy_base": 4626934.2, "taker_buy_quote": 1402163.84091 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.303, "high": 0.3036, "low": 0.2972, "close": 0.2995, "volume": 4556252.5, "close_time": 1745279999999, "quote_volume": 1368356.47736, "trades": 5144, "taker_buy_base": 2254846.5, "taker_buy_quote": 676366.67108 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2995, "high": 0.3029, "low": 0.2931, "close": 0.2993, "volume": 8414378.5, "close_time": 1745294399999, "quote_volume": 2507232.61275, "trades": 10986, "taker_buy_base": 4414955.4, "taker_buy_quote": 1316073.42261 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.2993, "high": 0.302, "low": 0.2923, "close": 0.3017, "volume": 7623122.2, "close_time": 1745308799999, "quote_volume": 2263671.84553, "trades": 9633, "taker_buy_base": 4312888.2, "taker_buy_quote": 1280957.67811 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.3017, "high": 0.3038, "low": 0.2986, "close": 0.3024, "volume": 9206317.4, "close_time": 1745323199999, "quote_volume": 2771414.82647, "trades": 9350, "taker_buy_base": 5199656.7, "taker_buy_quote": 1565845.69569 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.3024, "high": 0.3158, "low": 0.3002, "close": 0.3105, "volume": 22371862.4, "close_time": 1745337599999, "quote_volume": 6877051.427, "trades": 19232, "taker_buy_base": 11430535.5, "taker_buy_quote": 3512132.65738 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.3106, "high": 0.3134, "low": 0.3067, "close": 0.3127, "volume": 9455252.9, "close_time": 1745351999999, "quote_volume": 2937096.77658, "trades": 9588, "taker_buy_base": 5172056.3, "taker_buy_quote": 1607754.36839 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.3127, "high": 0.3249, "low": 0.3105, "close": 0.3223, "volume": 13086346.5, "close_time": 1745366399999, "quote_volume": 4170343.8681, "trades": 19482, "taker_buy_base": 6305763.7, "taker_buy_quote": 2012214.36753 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.3223, "high": 0.3309, "low": 0.3203, "close": 0.3305, "volume": 12014226.4, "close_time": 1745380799999, "quote_volume": 3916456.54318, "trades": 14829, "taker_buy_base": 5524536.3, "taker_buy_quote": 1802733.2701 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.3305, "high": 0.334, "low": 0.3248, "close": 0.3277, "volume": 12621764.0, "close_time": 1745395199999, "quote_volume": 4157177.98, "trades": 13971, "taker_buy_base": 5851178.7, "taker_buy_quote": 1927581.33259 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.3276, "high": 0.3322, "low": 0.3254, "close": 0.33, "volume": 9716581.1, "close_time": 1745409599999, "quote_volume": 3202469.06026, "trades": 10893, "taker_buy_base": 4220024.8, "taker_buy_quote": 1390392.03495 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.33, "high": 0.3347, "low": 0.3225, "close": 0.3292, "volume": 24670691.9, "close_time": 1745423999999, "quote_volume": 8138723.58377, "trades": 42356, "taker_buy_base": 11744007.3, "taker_buy_quote": 3874884.86583 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.3293, "high": 0.3442, "low": 0.3261, "close": 0.3344, "volume": 22983936.9, "close_time": 1745438399999, "quote_volume": 7724889.31998, "trades": 36346, "taker_buy_base": 11720628.7, "taker_buy_quote": 3939459.90912 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.3345, "high": 0.341, "low": 0.3337, "close": 0.3391, "volume": 4870277.7, "close_time": 1745452799999, "quote_volume": 1644494.3975, "trades": 7012, "taker_buy_base": 2450706.7, "taker_buy_quote": 827943.29349 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3391, "high": 0.3415, "low": 0.3314, "close": 0.3319, "volume": 8691698.5, "close_time": 1745467199999, "quote_volume": 2922674.2973, "trades": 13322, "taker_buy_base": 3849623.6, "taker_buy_quote": 1295532.3673 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.332, "high": 0.3363, "low": 0.3283, "close": 0.3303, "volume": 9795510.5, "close_time": 1745481599999, "quote_volume": 3258560.26266, "trades": 11943, "taker_buy_base": 4211084.6, "taker_buy_quote": 1400674.54266 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.3303, "high": 0.3341, "low": 0.325, "close": 0.334, "volume": 9401738.4, "close_time": 1745495999999, "quote_volume": 3098994.33033, "trades": 10157, "taker_buy_base": 4534833.3, "taker_buy_quote": 1495934.92381 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.3339, "high": 0.3446, "low": 0.3317, "close": 0.3413, "volume": 15826285.5, "close_time": 1745510399999, "quote_volume": 5363396.32954, "trades": 18196, "taker_buy_base": 8643841.6, "taker_buy_quote": 2929059.86894 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.3413, "high": 0.3438, "low": 0.3323, "close": 0.3377, "volume": 19661197.0, "close_time": 1745524799999, "quote_volume": 6633481.2338, "trades": 16614, "taker_buy_base": 8407137.8, "taker_buy_quote": 2837683.02731 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.3377, "high": 0.3432, "low": 0.3372, "close": 0.3421, "volume": 5459756.9, "close_time": 1745539199999, "quote_volume": 1855083.83718, "trades": 6786, "taker_buy_base": 2523967.1, "taker_buy_quote": 857512.80289 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3421, "high": 0.3461, "low": 0.3353, "close": 0.339, "volume": 6503789.2, "close_time": 1745553599999, "quote_volume": 2211892.27433, "trades": 10278, "taker_buy_base": 2992935.9, "taker_buy_quote": 1018499.85 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.339, "high": 0.3481, "low": 0.3382, "close": 0.3458, "volume": 8379112.0, "close_time": 1745567999999, "quote_volume": 2883045.50144, "trades": 10842, "taker_buy_base": 4531498.7, "taker_buy_quote": 1560274.27929 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.3459, "high": 0.3498, "low": 0.3437, "close": 0.3467, "volume": 13286868.4, "close_time": 1745582399999, "quote_volume": 4605490.22637, "trades": 14131, "taker_buy_base": 6221426.6, "taker_buy_quote": 2156659.2979 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.3468, "high": 0.3531, "low": 0.3407, "close": 0.3482, "volume": 16064303.6, "close_time": 1745596799999, "quote_volume": 5572374.16769, "trades": 20375, "taker_buy_base": 8288997.5, "taker_buy_quote": 2876940.42567 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.3483, "high": 0.3489, "low": 0.3432, "close": 0.3451, "volume": 7440259.7, "close_time": 1745611199999, "quote_volume": 2572659.29608, "trades": 10194, "taker_buy_base": 3119751.2, "taker_buy_quote": 1078223.53052 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.345, "high": 0.3485, "low": 0.3437, "close": 0.3463, "volume": 3621166.6, "close_time": 1745625599999, "quote_volume": 1254489.98632, "trades": 6261, "taker_buy_base": 1772478.6, "taker_buy_quote": 614105.97914 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3465, "high": 0.3564, "low": 0.3465, "close": 0.3516, "volume": 6120525.2, "close_time": 1745639999999, "quote_volume": 2157373.73816, "trades": 10214, "taker_buy_base": 2610312.7, "taker_buy_quote": 919535.98486 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.3514, "high": 0.3547, "low": 0.3482, "close": 0.3518, "volume": 10514031.8, "close_time": 1745654399999, "quote_volume": 3696905.11649, "trades": 11984, "taker_buy_base": 5276244.6, "taker_buy_quote": 1854840.94367 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.3518, "high": 0.3578, "low": 0.3455, "close": 0.3461, "volume": 9625846.4, "close_time": 1745668799999, "quote_volume": 3389422.77606, "trades": 14299, "taker_buy_base": 4053634.8, "taker_buy_quote": 1428809.69875 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.3461, "high": 0.3516, "low": 0.3423, "close": 0.3512, "volume": 7273100.3, "close_time": 1745683199999, "quote_volume": 2521368.36809, "trades": 10731, "taker_buy_base": 3653163.0, "taker_buy_quote": 1267630.58935 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.3512, "high": 0.352, "low": 0.3485, "close": 0.3509, "volume": 3759333.5, "close_time": 1745697599999, "quote_volume": 1316898.59699, "trades": 6805, "taker_buy_base": 1658760.0, "taker_buy_quote": 581121.0995 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.3509, "high": 0.3536, "low": 0.3485, "close": 0.3526, "volume": 4110626.7, "close_time": 1745711999999, "quote_volume": 1444764.5608, "trades": 5550, "taker_buy_base": 2088474.1, "taker_buy_quote": 734545.60391 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3526, "high": 0.3633, "low": 0.3446, "close": 0.346, "volume": 18401977.9, "close_time": 1745726399999, "quote_volume": 6497713.17889, "trades": 22356, "taker_buy_base": 8612483.8, "taker_buy_quote": 3048045.27054 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.3459, "high": 0.3468, "low": 0.3381, "close": 0.3422, "volume": 6699978.6, "close_time": 1745740799999, "quote_volume": 2289815.49717, "trades": 8494, "taker_buy_base": 3132160.8, "taker_buy_quote": 1070391.88812 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.3422, "high": 0.3456, "low": 0.3389, "close": 0.339, "volume": 8883659.6, "close_time": 1745755199999, "quote_volume": 3041341.64069, "trades": 7881, "taker_buy_base": 4156608.2, "taker_buy_quote": 1423910.80712 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.3389, "high": 0.3406, "low": 0.3325, "close": 0.335, "volume": 8135655.2, "close_time": 1745769599999, "quote_volume": 2741113.04288, "trades": 11440, "taker_buy_base": 3705695.7, "taker_buy_quote": 1248448.8468 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.3351, "high": 0.3396, "low": 0.3326, "close": 0.3395, "volume": 3951867.9, "close_time": 1745783999999, "quote_volume": 1326956.87343, "trades": 6514, "taker_buy_base": 2067539.8, "taker_buy_quote": 694560.25051 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.3395, "high": 0.3398, "low": 0.3353, "close": 0.3357, "volume": 4086014.1, "close_time": 1745798399999, "quote_volume": 1378490.4001, "trades": 5631, "taker_buy_base": 1536004.4, "taker_buy_quote": 518301.343 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3359, "high": 0.3369, "low": 0.3273, "close": 0.3363, "volume": 8278240.6, "close_time": 1745812799999, "quote_volume": 2752476.07163, "trades": 11238, "taker_buy_base": 3265523.6, "taker_buy_quote": 1085970.03938 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.3363, "high": 0.3452, "low": 0.3363, "close": 0.3445, "volume": 6633130.8, "close_time": 1745827199999, "quote_volume": 2259248.18919, "trades": 8660, "taker_buy_base": 3635168.1, "taker_buy_quote": 1238915.08004 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.3445, "high": 0.3485, "low": 0.3385, "close": 0.3445, "volume": 13359365.3, "close_time": 1745841599999, "quote_volume": 4596524.53843, "trades": 14988, "taker_buy_base": 6749384.3, "taker_buy_quote": 2321969.15088 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.3444, "high": 0.3449, "low": 0.329, "close": 0.3319, "volume": 8207599.9, "close_time": 1745855999999, "quote_volume": 2769992.93935, "trades": 12898, "taker_buy_base": 3872351.2, "taker_buy_quote": 1307114.58832 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.3319, "high": 0.3418, "low": 0.3289, "close": 0.3401, "volume": 9374307.7, "close_time": 1745870399999, "quote_volume": 3151900.64497, "trades": 13069, "taker_buy_base": 4895115.1, "taker_buy_quote": 1645745.62806 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.34, "high": 0.3409, "low": 0.3344, "close": 0.3359, "volume": 8373962.7, "close_time": 1745884799999, "quote_volume": 2828840.9835, "trades": 8840, "taker_buy_base": 3911432.5, "taker_buy_quote": 1321234.95239 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3359, "high": 0.3385, "low": 0.3323, "close": 0.3361, "volume": 5182943.2, "close_time": 1745899199999, "quote_volume": 1738610.40149, "trades": 8293, "taker_buy_base": 2666189.9, "taker_buy_quote": 894459.71555 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.3362, "high": 0.3414, "low": 0.3319, "close": 0.3411, "volume": 5215872.5, "close_time": 1745913599999, "quote_volume": 1758058.69983, "trades": 7135, "taker_buy_base": 2777493.2, "taker_buy_quote": 936538.77669 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.341, "high": 0.3429, "low": 0.3361, "close": 0.3376, "volume": 7641343.9, "close_time": 1745927999999, "quote_volume": 2596219.23162, "trades": 9638, "taker_buy_base": 3668828.6, "taker_buy_quote": 1246607.00122 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.3376, "high": 0.3394, "low": 0.3319, "close": 0.3351, "volume": 7484059.1, "close_time": 1745942399999, "quote_volume": 2512999.75485, "trades": 9853, "taker_buy_base": 3675627.8, "taker_buy_quote": 1234419.09806 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.3352, "high": 0.3391, "low": 0.3336, "close": 0.3355, "volume": 6856747.2, "close_time": 1745956799999, "quote_volume": 2309511.67061, "trades": 8815, "taker_buy_base": 3660252.5, "taker_buy_quote": 1233062.36094 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.3356, "high": 0.3361, "low": 0.3237, "close": 0.3279, "volume": 10759022.5, "close_time": 1745971199999, "quote_volume": 3538311.5217, "trades": 11232, "taker_buy_base": 4678470.5, "taker_buy_quote": 1539508.26292 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3278, "high": 0.3305, "low": 0.3248, "close": 0.3292, "volume": 5670434.6, "close_time": 1745985599999, "quote_volume": 1859880.67982, "trades": 6814, "taker_buy_base": 2688397.9, "taker_buy_quote": 882129.64846 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.3292, "high": 0.3302, "low": 0.3248, "close": 0.3259, "volume": 4382952.3, "close_time": 1745999999999, "quote_volume": 1437180.87171, "trades": 5248, "taker_buy_base": 1863689.6, "taker_buy_quote": 611694.49267 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.3259, "high": 0.335, "low": 0.3249, "close": 0.3349, "volume": 7099609.2, "close_time": 1746014399999, "quote_volume": 2350351.24314, "trades": 7389, "taker_buy_base": 4363578.2, "taker_buy_quote": 1444910.4954 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.3348, "high": 0.335, "low": 0.3151, "close": 0.323, "volume": 14790667.8, "close_time": 1746028799999, "quote_volume": 4763208.40958, "trades": 19098, "taker_buy_base": 6923399.4, "taker_buy_quote": 2230542.5474 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.323, "high": 0.3269, "low": 0.3187, "close": 0.3248, "volume": 9372988.7, "close_time": 1746043199999, "quote_volume": 3029132.31989, "trades": 9554, "taker_buy_base": 4882912.6, "taker_buy_quote": 1579132.88893 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.3248, "high": 0.3309, "low": 0.3246, "close": 0.3259, "volume": 7528279.8, "close_time": 1746057599999, "quote_volume": 2469828.62753, "trades": 7659, "taker_buy_base": 3744762.6, "taker_buy_quote": 1228273.65878 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3258, "high": 0.3305, "low": 0.3258, "close": 0.3274, "volume": 4240701.0, "close_time": 1746071999999, "quote_volume": 1394048.15053, "trades": 5809, "taker_buy_base": 2100975.3, "taker_buy_quote": 690653.66946 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.3275, "high": 0.3314, "low": 0.3264, "close": 0.3309, "volume": 3511338.9, "close_time": 1746086399999, "quote_volume": 1154111.20517, "trades": 4595, "taker_buy_base": 1911855.6, "taker_buy_quote": 628433.58105 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.3308, "high": 0.3408, "low": 0.3301, "close": 0.3404, "volume": 10074214.5, "close_time": 1746100799999, "quote_volume": 3389832.46907, "trades": 11454, "taker_buy_base": 5206347.2, "taker_buy_quote": 1751025.34591 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.3404, "high": 0.3448, "low": 0.3356, "close": 0.3404, "volume": 13217360.2, "close_time": 1746115199999, "quote_volume": 4493815.58295, "trades": 14923, "taker_buy_base": 6149620.2, "taker_buy_quote": 2091639.37622 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.3405, "high": 0.3438, "low": 0.3378, "close": 0.34, "volume": 6636858.8, "close_time": 1746129599999, "quote_volume": 2260416.08141, "trades": 8790, "taker_buy_base": 3277522.5, "taker_buy_quote": 1116557.59421 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.3399, "high": 0.3427, "low": 0.3379, "close": 0.3393, "volume": 3418225.0, "close_time": 1746143999999, "quote_volume": 1165185.08292, "trades": 5759, "taker_buy_base": 1738815.4, "taker_buy_quote": 592884.48811 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3393, "high": 0.3456, "low": 0.3387, "close": 0.3428, "volume": 5158139.8, "close_time": 1746158399999, "quote_volume": 1768943.77516, "trades": 6886, "taker_buy_base": 2701214.5, "taker_buy_quote": 926403.95563 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.3429, "high": 0.3434, "low": 0.3339, "close": 0.334, "volume": 6396313.0, "close_time": 1746172799999, "quote_volume": 2161813.16407, "trades": 7440, "taker_buy_base": 2546638.5, "taker_buy_quote": 861792.37364 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.3341, "high": 0.3387, "low": 0.3339, "close": 0.3354, "volume": 4496832.7, "close_time": 1746187199999, "quote_volume": 1513068.39453, "trades": 6332, "taker_buy_base": 2204972.7, "taker_buy_quote": 741946.08654 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.3353, "high": 0.3413, "low": 0.3338, "close": 0.3379, "volume": 6481976.3, "close_time": 1746201599999, "quote_volume": 2188286.40255, "trades": 9830, "taker_buy_base": 3045932.0, "taker_buy_quote": 1028597.32909 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.3379, "high": 0.3432, "low": 0.3348, "close": 0.337, "volume": 5142300.3, "close_time": 1746215999999, "quote_volume": 1745174.65978, "trades": 7996, "taker_buy_base": 2582907.9, "taker_buy_quote": 876603.69022 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.3369, "high": 0.3422, "low": 0.3357, "close": 0.3387, "volume": 6162240.2, "close_time": 1746230399999, "quote_volume": 2083959.64117, "trades": 6515, "taker_buy_base": 3319750.0, "taker_buy_quote": 1121532.4627 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3388, "high": 0.3397, "low": 0.3352, "close": 0.3374, "volume": 3314664.2, "close_time": 1746244799999, "quote_volume": 1118325.33424, "trades": 4368, "taker_buy_base": 1398201.8, "taker_buy_quote": 471733.34097 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.3374, "high": 0.3377, "low": 0.3316, "close": 0.3326, "volume": 2804645.6, "close_time": 1746259199999, "quote_volume": 938245.08849, "trades": 3928, "taker_buy_base": 1172321.3, "taker_buy_quote": 392133.24079 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.3326, "high": 0.3332, "low": 0.326, "close": 0.3261, "volume": 5540911.8, "close_time": 1746273599999, "quote_volume": 1825930.13923, "trades": 6654, "taker_buy_base": 2217935.7, "taker_buy_quote": 731047.3606 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.3261, "high": 0.3356, "low": 0.3261, "close": 0.33, "volume": 7697056.5, "close_time": 1746287999999, "quote_volume": 2545620.47875, "trades": 8661, "taker_buy_base": 3388984.6, "taker_buy_quote": 1120004.33244 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.3301, "high": 0.3301, "low": 0.3162, "close": 0.3246, "volume": 12952633.1, "close_time": 1746302399999, "quote_volume": 4165757.96281, "trades": 13382, "taker_buy_base": 6017613.2, "taker_buy_quote": 1934139.21816 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.3245, "high": 0.3248, "low": 0.3195, "close": 0.3197, "volume": 9362035.9, "close_time": 1746316799999, "quote_volume": 3014510.34679, "trades": 6340, "taker_buy_base": 4082974.3, "taker_buy_quote": 1314376.69449 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3198, "high": 0.3228, "low": 0.3169, "close": 0.3176, "volume": 5527157.5, "close_time": 1746331199999, "quote_volume": 1766138.55152, "trades": 6949, "taker_buy_base": 2469218.4, "taker_buy_quote": 789047.307 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.3175, "high": 0.3231, "low": 0.3163, "close": 0.3196, "volume": 4480472.1, "close_time": 1746345599999, "quote_volume": 1433177.91256, "trades": 6094, "taker_buy_base": 2094585.9, "taker_buy_quote": 669739.25579 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.3197, "high": 0.3197, "low": 0.3156, "close": 0.3177, "volume": 4718961.9, "close_time": 1746359999999, "quote_volume": 1497292.03338, "trades": 6337, "taker_buy_base": 2008658.2, "taker_buy_quote": 637451.97319 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.3176, "high": 0.3189, "low": 0.3135, "close": 0.315, "volume": 5537616.0, "close_time": 1746374399999, "quote_volume": 1750141.44906, "trades": 7085, "taker_buy_base": 2330720.9, "taker_buy_quote": 736634.04001 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.315, "high": 0.3151, "low": 0.3098, "close": 0.3127, "volume": 7226787.6, "close_time": 1746388799999, "quote_volume": 2258358.93894, "trades": 7800, "taker_buy_base": 3299936.1, "taker_buy_quote": 1031435.7395 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.3127, "high": 0.3158, "low": 0.3093, "close": 0.3106, "volume": 7283526.1, "close_time": 1746403199999, "quote_volume": 2273908.6634, "trades": 7177, "taker_buy_base": 3461201.3, "taker_buy_quote": 1080485.0005 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.3106, "high": 0.3162, "low": 0.3086, "close": 0.3141, "volume": 5016235.5, "close_time": 1746417599999, "quote_volume": 1568272.4271, "trades": 6872, "taker_buy_base": 2405885.4, "taker_buy_quote": 752385.46483 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.3141, "high": 0.3198, "low": 0.3137, "close": 0.3198, "volume": 4822253.4, "close_time": 1746431999999, "quote_volume": 1530784.48764, "trades": 5457, "taker_buy_base": 2633245.3, "taker_buy_quote": 835562.02105 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.3198, "high": 0.3211, "low": 0.3102, "close": 0.3114, "volume": 5640150.3, "close_time": 1746446399999, "quote_volume": 1780662.03267, "trades": 6847, "taker_buy_base": 2299949.6, "taker_buy_quote": 727910.55656 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.3114, "high": 0.3133, "low": 0.3074, "close": 0.3096, "volume": 7975271.1, "close_time": 1746460799999, "quote_volume": 2481086.50787, "trades": 9459, "taker_buy_base": 3923316.7, "taker_buy_quote": 1221131.90496 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.3096, "high": 0.3161, "low": 0.3092, "close": 0.311, "volume": 4842293.0, "close_time": 1746475199999, "quote_volume": 1511848.24046, "trades": 6534, "taker_buy_base": 2286206.5, "taker_buy_quote": 714031.45154 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.311, "high": 0.3137, "low": 0.3057, "close": 0.3111, "volume": 4671452.8, "close_time": 1746489599999, "quote_volume": 1450496.51993, "trades": 5895, "taker_buy_base": 2656456.9, "taker_buy_quote": 825118.24839 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3111, "high": 0.3124, "low": 0.3052, "close": 0.311, "volume": 4795754.0, "close_time": 1746503999999, "quote_volume": 1482123.90973, "trades": 6202, "taker_buy_base": 2579264.7, "taker_buy_quote": 797057.01926 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.3109, "high": 0.3121, "low": 0.3077, "close": 0.3084, "volume": 3307037.3, "close_time": 1746518399999, "quote_volume": 1023838.48702, "trades": 4115, "taker_buy_base": 1479714.1, "taker_buy_quote": 458272.22708 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.3083, "high": 0.3084, "low": 0.2991, "close": 0.3015, "volume": 7685013.5, "close_time": 1746532799999, "quote_volume": 2336958.29832, "trades": 9466, "taker_buy_base": 3574069.6, "taker_buy_quote": 1088180.58843 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.3015, "high": 0.3053, "low": 0.2979, "close": 0.3012, "volume": 7003042.1, "close_time": 1746547199999, "quote_volume": 2110665.04043, "trades": 9014, "taker_buy_base": 3298194.4, "taker_buy_quote": 994502.93052 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.3012, "high": 0.3069, "low": 0.2994, "close": 0.3037, "volume": 6332935.6, "close_time": 1746561599999, "quote_volume": 1916566.92747, "trades": 8683, "taker_buy_base": 3420694.1, "taker_buy_quote": 1035242.50984 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.3037, "high": 0.3092, "low": 0.2947, "close": 0.3084, "volume": 8343006.5, "close_time": 1746575999999, "quote_volume": 2527291.57097, "trades": 10063, "taker_buy_base": 4173108.2, "taker_buy_quote": 1264763.88294 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3085, "high": 0.312, "low": 0.3039, "close": 0.3071, "volume": 8475510.1, "close_time": 1746590399999, "quote_volume": 2618214.07871, "trades": 8605, "taker_buy_base": 3917700.5, "taker_buy_quote": 1210463.27246 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.3072, "high": 0.3089, "low": 0.3043, "close": 0.3086, "volume": 5313614.3, "close_time": 1746604799999, "quote_volume": 1630417.10343, "trades": 5339, "taker_buy_base": 2519051.2, "taker_buy_quote": 773242.04055 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.3085, "high": 0.3101, "low": 0.3058, "close": 0.3079, "volume": 5490793.3, "close_time": 1746619199999, "quote_volume": 1691623.95723, "trades": 5634, "taker_buy_base": 2664972.6, "taker_buy_quote": 821098.17952 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.3079, "high": 0.3082, "low": 0.3012, "close": 0.3019, "volume": 6905458.1, "close_time": 1746633599999, "quote_volume": 2108414.61264, "trades": 8007, "taker_buy_base": 3365328.2, "taker_buy_quote": 1028024.68693 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.3019, "high": 0.3105, "low": 0.2986, "close": 0.3016, "volume": 22693393.2, "close_time": 1746647999999, "quote_volume": 6892302.9794, "trades": 21883, "taker_buy_base": 11982824.9, "taker_buy_quote": 3640066.76451 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.3016, "high": 0.313, "low": 0.301, "close": 0.3108, "volume": 6885584.5, "close_time": 1746662399999, "quote_volume": 2116187.56766, "trades": 8857, "taker_buy_base": 4043608.0, "taker_buy_quote": 1241353.28668 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3109, "high": 0.3262, "low": 0.3105, "close": 0.3259, "volume": 14018468.8, "close_time": 1746676799999, "quote_volume": 4452511.15885, "trades": 15278, "taker_buy_base": 7349547.2, "taker_buy_quote": 2335445.32339 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.326, "high": 0.3322, "low": 0.3252, "close": 0.3307, "volume": 14386355.8, "close_time": 1746691199999, "quote_volume": 4724929.84583, "trades": 14765, "taker_buy_base": 6725894.0, "taker_buy_quote": 2209012.65701 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.3308, "high": 0.3335, "low": 0.3292, "close": 0.3319, "volume": 13695202.3, "close_time": 1746705599999, "quote_volume": 4538503.36293, "trades": 12355, "taker_buy_base": 6397019.4, "taker_buy_quote": 2120684.81934 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.3319, "high": 0.349, "low": 0.3316, "close": 0.3458, "volume": 17968111.5, "close_time": 1746719999999, "quote_volume": 6101814.51055, "trades": 20635, "taker_buy_base": 9297728.5, "taker_buy_quote": 3157349.36323 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.3458, "high": 0.3564, "low": 0.3441, "close": 0.3543, "volume": 16270643.4, "close_time": 1746734399999, "quote_volume": 5678977.42379, "trades": 21431, "taker_buy_base": 8708253.8, "taker_buy_quote": 3040654.52386 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.3543, "high": 0.3673, "low": 0.3526, "close": 0.3625, "volume": 21117633.1, "close_time": 1746748799999, "quote_volume": 7590809.59711, "trades": 26516, "taker_buy_base": 9506304.4, "taker_buy_quote": 3418248.74728 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.3625, "high": 0.3685, "low": 0.3601, "close": 0.3609, "volume": 13990760.4, "close_time": 1746763199999, "quote_volume": 5096802.58617, "trades": 19021, "taker_buy_base": 6858179.8, "taker_buy_quote": 2498568.89053 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.361, "high": 0.3815, "low": 0.3607, "close": 0.3773, "volume": 20207482.9, "close_time": 1746777599999, "quote_volume": 7494210.92282, "trades": 26178, "taker_buy_base": 10690228.6, "taker_buy_quote": 3966337.00046 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.3774, "high": 0.3932, "low": 0.3685, "close": 0.3788, "volume": 40816892.2, "close_time": 1746791999999, "quote_volume": 15471152.61782, "trades": 60878, "taker_buy_base": 20093266.0, "taker_buy_quote": 7621970.2093 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.3788, "high": 0.3851, "low": 0.3705, "close": 0.3752, "volume": 20535371.7, "close_time": 1746806399999, "quote_volume": 7746485.35188, "trades": 28518, "taker_buy_base": 9221233.0, "taker_buy_quote": 3478981.33441 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.3754, "high": 0.3794, "low": 0.3705, "close": 0.3729, "volume": 14507797.1, "close_time": 1746820799999, "quote_volume": 5438512.21093, "trades": 18448, "taker_buy_base": 6506833.5, "taker_buy_quote": 2439751.44026 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.373, "high": 0.3788, "low": 0.3721, "close": 0.3786, "volume": 6070919.7, "close_time": 1746835199999, "quote_volume": 2281864.51205, "trades": 9453, "taker_buy_base": 3131577.5, "taker_buy_quote": 1177203.48481 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3786, "high": 0.3846, "low": 0.3729, "close": 0.3806, "volume": 12524087.9, "close_time": 1746849599999, "quote_volume": 4754625.30595, "trades": 21262, "taker_buy_base": 6320255.9, "taker_buy_quote": 2399744.98108 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.3806, "high": 0.392, "low": 0.3764, "close": 0.3899, "volume": 14404503.2, "close_time": 1746863999999, "quote_volume": 5558351.70484, "trades": 21335, "taker_buy_base": 7899542.7, "taker_buy_quote": 3048529.57353 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.39, "high": 0.4022, "low": 0.3846, "close": 0.3928, "volume": 26956701.3, "close_time": 1746878399999, "quote_volume": 10634646.19008, "trades": 36924, "taker_buy_base": 12577166.0, "taker_buy_quote": 4964277.68804 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.3929, "high": 0.4175, "low": 0.3929, "close": 0.4167, "volume": 34504485.0, "close_time": 1746892799999, "quote_volume": 14099195.73067, "trades": 52578, "taker_buy_base": 18005018.3, "taker_buy_quote": 7352724.52733 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.4168, "high": 0.4431, "low": 0.4145, "close": 0.4355, "volume": 48396053.3, "close_time": 1746907199999, "quote_volume": 20729463.38229, "trades": 71882, "taker_buy_base": 24640331.7, "taker_buy_quote": 10564290.98312 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.4356, "high": 0.4974, "low": 0.4295, "close": 0.4842, "volume": 79810015.9, "close_time": 1746921599999, "quote_volume": 37574877.34054, "trades": 122408, "taker_buy_base": 40207742.5, "taker_buy_quote": 18915271.75515 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4841, "high": 0.505, "low": 0.4634, "close": 0.4798, "volume": 61587824.5, "close_time": 1746935999999, "quote_volume": 29696333.38522, "trades": 110519, "taker_buy_base": 29513010.9, "taker_buy_quote": 14248180.2 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.4798, "high": 0.4841, "low": 0.4544, "close": 0.4585, "volume": 33673488.8, "close_time": 1746950399999, "quote_volume": 15899459.10042, "trades": 62564, "taker_buy_base": 16040940.4, "taker_buy_quote": 7584104.67043 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.4586, "high": 0.4708, "low": 0.4557, "close": 0.4666, "volume": 19586377.9, "close_time": 1746964799999, "quote_volume": 9058502.32884, "trades": 32248, "taker_buy_base": 9786242.5, "taker_buy_quote": 4525797.49817 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.4665, "high": 0.4665, "low": 0.4426, "close": 0.447, "volume": 23009169.6, "close_time": 1746979199999, "quote_volume": 10426874.91354, "trades": 37050, "taker_buy_base": 11221720.7, "taker_buy_quote": 5085948.78263 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.4469, "high": 0.4619, "low": 0.4399, "close": 0.4537, "volume": 18966221.9, "close_time": 1746993599999, "quote_volume": 8573466.16577, "trades": 31896, "taker_buy_base": 9861498.0, "taker_buy_quote": 4458867.53585 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.4538, "high": 0.4572, "low": 0.4458, "close": 0.4515, "volume": 13043938.2, "close_time": 1747007999999, "quote_volume": 5882122.21878, "trades": 18771, "taker_buy_base": 7121751.9, "taker_buy_quote": 3213453.24406 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4513, "high": 0.4614, "low": 0.4472, "close": 0.4602, "volume": 19292209.3, "close_time": 1747022399999, "quote_volume": 8783748.9796, "trades": 31687, "taker_buy_base": 10697082.3, "taker_buy_quote": 4871036.78417 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.4601, "high": 0.4804, "low": 0.4486, "close": 0.4631, "volume": 36918852.9, "close_time": 1747036799999, "quote_volume": 17126798.84141, "trades": 59602, "taker_buy_base": 17631380.8, "taker_buy_quote": 8191855.56118 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.463, "high": 0.4734, "low": 0.4533, "close": 0.4549, "volume": 26289509.5, "close_time": 1747051199999, "quote_volume": 12229417.14626, "trades": 46083, "taker_buy_base": 12937250.0, "taker_buy_quote": 6021241.48938 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.4548, "high": 0.4682, "low": 0.4367, "close": 0.4397, "volume": 37585957.1, "close_time": 1747065599999, "quote_volume": 16926630.64488, "trades": 64118, "taker_buy_base": 18451621.5, "taker_buy_quote": 8318610.04561 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.4396, "high": 0.4467, "low": 0.4154, "close": 0.4267, "volume": 37236935.2, "close_time": 1747079999999, "quote_volume": 16006134.122, "trades": 54436, "taker_buy_base": 15214718.0, "taker_buy_quote": 6544092.82552 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.4267, "high": 0.4347, "low": 0.4239, "close": 0.4304, "volume": 12793602.5, "close_time": 1747094399999, "quote_volume": 5504466.60221, "trades": 17467, "taker_buy_base": 7296654.1, "taker_buy_quote": 3139280.59332 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4305, "high": 0.4308, "low": 0.4065, "close": 0.4091, "volume": 19727388.4, "close_time": 1747108799999, "quote_volume": 8240343.77008, "trades": 33746, "taker_buy_base": 9785807.9, "taker_buy_quote": 4083755.62853 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.409, "high": 0.4228, "low": 0.4077, "close": 0.4192, "volume": 11262387.6, "close_time": 1747123199999, "quote_volume": 4689053.37467, "trades": 18915, "taker_buy_base": 6213625.9, "taker_buy_quote": 2588431.99369 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.4192, "high": 0.4305, "low": 0.4192, "close": 0.4283, "volume": 12783009.1, "close_time": 1747137599999, "quote_volume": 5449629.45279, "trades": 20979, "taker_buy_base": 6280182.5, "taker_buy_quote": 2675637.78259 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.4283, "high": 0.4321, "low": 0.4204, "close": 0.4315, "volume": 21981240.2, "close_time": 1747151999999, "quote_volume": 9407591.96828, "trades": 33545, "taker_buy_base": 9404767.5, "taker_buy_quote": 4024840.14508 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.4315, "high": 0.4649, "low": 0.4305, "close": 0.4553, "volume": 38507379.2, "close_time": 1747166399999, "quote_volume": 17272980.34571, "trades": 53942, "taker_buy_base": 19570800.7, "taker_buy_quote": 8784067.60453 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.4552, "high": 0.4643, "low": 0.4491, "close": 0.4571, "volume": 25187130.0, "close_time": 1747180799999, "quote_volume": 11491079.92383, "trades": 35695, "taker_buy_base": 10831146.0, "taker_buy_quote": 4945675.0467 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.457, "high": 0.4616, "low": 0.4451, "close": 0.45, "volume": 15286336.0, "close_time": 1747195199999, "quote_volume": 6926306.58879, "trades": 27133, "taker_buy_base": 6737318.2, "taker_buy_quote": 3055300.69976 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.45, "high": 0.4577, "low": 0.4422, "close": 0.4432, "volume": 10258772.0, "close_time": 1747209599999, "quote_volume": 4618970.87617, "trades": 18695, "taker_buy_base": 4872610.1, "taker_buy_quote": 2194040.92153 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.4432, "high": 0.445, "low": 0.4284, "close": 0.4388, "volume": 24866346.2, "close_time": 1747223999999, "quote_volume": 10854519.47693, "trades": 33085, "taker_buy_base": 11055288.6, "taker_buy_quote": 4828227.97385 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.4389, "high": 0.4406, "low": 0.4238, "close": 0.4299, "volume": 16524730.0, "close_time": 1747238399999, "quote_volume": 7119715.01012, "trades": 24946, "taker_buy_base": 7067129.1, "taker_buy_quote": 3043906.52338 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.4298, "high": 0.4303, "low": 0.4204, "close": 0.4292, "volume": 12723325.9, "close_time": 1747252799999, "quote_volume": 5433129.35417, "trades": 18496, "taker_buy_base": 6072741.8, "taker_buy_quote": 2593769.9264 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.4292, "high": 0.4306, "low": 0.4216, "close": 0.4265, "volume": 6103499.3, "close_time": 1747267199999, "quote_volume": 2606669.35344, "trades": 9648, "taker_buy_base": 3132005.6, "taker_buy_quote": 1338586.54487 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4266, "high": 0.4352, "low": 0.4183, "close": 0.423, "volume": 11862645.0, "close_time": 1747281599999, "quote_volume": 5060059.80025, "trades": 17581, "taker_buy_base": 5641266.9, "taker_buy_quote": 2408458.25339 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.423, "high": 0.4266, "low": 0.4055, "close": 0.4065, "volume": 15246043.2, "close_time": 1747295999999, "quote_volume": 6335225.6872, "trades": 22916, "taker_buy_base": 5987327.4, "taker_buy_quote": 2492440.22896 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.4064, "high": 0.4175, "low": 0.4037, "close": 0.4115, "volume": 12634981.0, "close_time": 1747310399999, "quote_volume": 5198005.92095, "trades": 19839, "taker_buy_base": 6473623.1, "taker_buy_quote": 2664273.9621 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.4115, "high": 0.4167, "low": 0.3953, "close": 0.4145, "volume": 31399481.5, "close_time": 1747324799999, "quote_volume": 12781754.85407, "trades": 44171, "taker_buy_base": 16068526.7, "taker_buy_quote": 6545280.58324 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.4145, "high": 0.4234, "low": 0.3989, "close": 0.4021, "volume": 22036233.4, "close_time": 1747339199999, "quote_volume": 9099270.41304, "trades": 30291, "taker_buy_base": 11236123.7, "taker_buy_quote": 4643636.03508 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.4022, "high": 0.4056, "low": 0.3874, "close": 0.3982, "volume": 18554810.0, "close_time": 1747353599999, "quote_volume": 7389579.19197, "trades": 24199, "taker_buy_base": 9377089.6, "taker_buy_quote": 3736170.39395 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3982, "high": 0.4078, "low": 0.3948, "close": 0.4064, "volume": 15141368.9, "close_time": 1747367999999, "quote_volume": 6094910.58476, "trades": 22019, "taker_buy_base": 7942266.8, "taker_buy_quote": 3199260.28846 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.4065, "high": 0.4156, "low": 0.4027, "close": 0.4122, "volume": 10888970.4, "close_time": 1747382399999, "quote_volume": 4467402.49986, "trades": 17638, "taker_buy_base": 5217915.0, "taker_buy_quote": 2140089.24203 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.4122, "high": 0.4176, "low": 0.4033, "close": 0.4125, "volume": 13356148.2, "close_time": 1747396799999, "quote_volume": 5501711.21838, "trades": 20814, "taker_buy_base": 6147374.9, "taker_buy_quote": 2534185.23833 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.4126, "high": 0.4144, "low": 0.4033, "close": 0.41, "volume": 14421296.5, "close_time": 1747411199999, "quote_volume": 5904101.66987, "trades": 21541, "taker_buy_base": 6951520.0, "taker_buy_quote": 2846640.84138 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.41, "high": 0.4127, "low": 0.4003, "close": 0.4025, "volume": 8979323.5, "close_time": 1747425599999, "quote_volume": 3631800.16733, "trades": 16069, "taker_buy_base": 4215388.2, "taker_buy_quote": 1705906.69322 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.4024, "high": 0.403, "low": 0.3853, "close": 0.3898, "volume": 11470476.2, "close_time": 1747439999999, "quote_volume": 4523467.86606, "trades": 16661, "taker_buy_base": 5150343.5, "taker_buy_quote": 2030993.40837 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3898, "high": 0.391, "low": 0.3706, "close": 0.3809, "volume": 16772106.2, "close_time": 1747454399999, "quote_volume": 6368105.17057, "trades": 29210, "taker_buy_base": 8220135.9, "taker_buy_quote": 3123128.54735 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.3809, "high": 0.3852, "low": 0.3749, "close": 0.3778, "volume": 6799393.8, "close_time": 1747468799999, "quote_volume": 2580964.62076, "trades": 12164, "taker_buy_base": 2944011.6, "taker_buy_quote": 1117411.73824 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.3779, "high": 0.3803, "low": 0.3721, "close": 0.3774, "volume": 7653015.8, "close_time": 1747483199999, "quote_volume": 2883732.17285, "trades": 14224, "taker_buy_base": 3543840.7, "taker_buy_quote": 1335701.86499 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.3774, "high": 0.3809, "low": 0.3707, "close": 0.3765, "volume": 6962681.2, "close_time": 1747497599999, "quote_volume": 2623143.20581, "trades": 13484, "taker_buy_base": 3244753.9, "taker_buy_quote": 1223424.25204 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.3765, "high": 0.3803, "low": 0.3687, "close": 0.3728, "volume": 10261159.6, "close_time": 1747511999999, "quote_volume": 3849466.25121, "trades": 18006, "taker_buy_base": 5162258.4, "taker_buy_quote": 1937326.25784 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.3728, "high": 0.3826, "low": 0.3699, "close": 0.3759, "volume": 7634330.6, "close_time": 1747526399999, "quote_volume": 2874682.85809, "trades": 14690, "taker_buy_base": 3526583.5, "taker_buy_quote": 1327938.07497 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3761, "high": 0.3795, "low": 0.3726, "close": 0.3753, "volume": 5043082.8, "close_time": 1747540799999, "quote_volume": 1895816.56159, "trades": 13104, "taker_buy_base": 2538540.6, "taker_buy_quote": 954377.20247 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.3753, "high": 0.393, "low": 0.3751, "close": 0.3919, "volume": 8972065.5, "close_time": 1747555199999, "quote_volume": 3459235.14598, "trades": 16004, "taker_buy_base": 4779014.9, "taker_buy_quote": 1843528.13556 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.392, "high": 0.3985, "low": 0.386, "close": 0.3865, "volume": 13107529.2, "close_time": 1747569599999, "quote_volume": 5150038.81239, "trades": 21066, "taker_buy_base": 6420326.4, "taker_buy_quote": 2525314.25978 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.3864, "high": 0.4079, "low": 0.3837, "close": 0.4051, "volume": 14789745.8, "close_time": 1747583999999, "quote_volume": 5861501.81443, "trades": 22688, "taker_buy_base": 7933623.2, "taker_buy_quote": 3142153.37715 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.4052, "high": 0.4073, "low": 0.3744, "close": 0.3749, "volume": 20164879.1, "close_time": 1747598399999, "quote_volume": 7881903.20327, "trades": 31438, "taker_buy_base": 9307978.8, "taker_buy_quote": 3636734.35264 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.3749, "high": 0.3977, "low": 0.3659, "close": 0.3952, "volume": 18303372.6, "close_time": 1747612799999, "quote_volume": 6890773.91445, "trades": 28144, "taker_buy_base": 9438655.4, "taker_buy_quote": 3555118.42751 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3953, "high": 0.3999, "low": 0.3731, "close": 0.375, "volume": 12741022.1, "close_time": 1747627199999, "quote_volume": 4884313.5443, "trades": 22040, "taker_buy_base": 5655723.8, "taker_buy_quote": 2167423.45679 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.3751, "high": 0.3784, "low": 0.3641, "close": 0.3744, "volume": 12825940.0, "close_time": 1747641599999, "quote_volume": 4754973.29334, "trades": 21760, "taker_buy_base": 5895968.0, "taker_buy_quote": 2186590.16462 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.3743, "high": 0.3779, "low": 0.3681, "close": 0.3725, "volume": 8689536.7, "close_time": 1747655999999, "quote_volume": 3238639.96109, "trades": 14954, "taker_buy_base": 4409094.8, "taker_buy_quote": 1643798.54184 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.3724, "high": 0.388, "low": 0.3679, "close": 0.3844, "volume": 12290835.9, "close_time": 1747670399999, "quote_volume": 4648656.41625, "trades": 21899, "taker_buy_base": 6348928.5, "taker_buy_quote": 2399182.73571 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.3843, "high": 0.3963, "low": 0.3799, "close": 0.3905, "volume": 11237619.4, "close_time": 1747684799999, "quote_volume": 4366351.92318, "trades": 24963, "taker_buy_base": 5550956.0, "taker_buy_quote": 2158150.7457 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.3905, "high": 0.393, "low": 0.3862, "close": 0.3919, "volume": 5434705.7, "close_time": 1747699199999, "quote_volume": 2116617.79897, "trades": 10157, "taker_buy_base": 2672829.7, "taker_buy_quote": 1041266.87972 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.392, "high": 0.4016, "low": 0.3873, "close": 0.3962, "volume": 12379541.5, "close_time": 1747713599999, "quote_volume": 4895693.75021, "trades": 22574, "taker_buy_base": 5816847.2, "taker_buy_quote": 2303167.50479 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.3962, "high": 0.4021, "low": 0.3891, "close": 0.3911, "volume": 7830746.2, "close_time": 1747727999999, "quote_volume": 3098206.77274, "trades": 14583, "taker_buy_base": 3801996.0, "taker_buy_quote": 1505802.00568 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.391, "high": 0.3953, "low": 0.3856, "close": 0.3908, "volume": 8113534.3, "close_time": 1747742399999, "quote_volume": 3171361.35358, "trades": 14501, "taker_buy_base": 4099429.8, "taker_buy_quote": 1604056.94785 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.3908, "high": 0.3911, "low": 0.3828, "close": 0.3874, "volume": 8906745.0, "close_time": 1747756799999, "quote_volume": 3437567.85388, "trades": 16845, "taker_buy_base": 4137833.3, "taker_buy_quote": 1596874.40841 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.3874, "high": 0.3927, "low": 0.3797, "close": 0.3904, "volume": 8154724.9, "close_time": 1747771199999, "quote_volume": 3152179.61966, "trades": 15653, "taker_buy_base": 3866357.6, "taker_buy_quote": 1494995.52392 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.3904, "high": 0.397, "low": 0.3875, "close": 0.3937, "volume": 8779744.7, "close_time": 1747785599999, "quote_volume": 3445979.47623, "trades": 17886, "taker_buy_base": 3914889.8, "taker_buy_quote": 1537993.86091 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3938, "high": 0.4027, "low": 0.3896, "close": 0.3993, "volume": 9228826.0, "close_time": 1747799999999, "quote_volume": 3664918.68051, "trades": 21280, "taker_buy_base": 4441499.9, "taker_buy_quote": 1764887.59313 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.3993, "high": 0.408, "low": 0.3948, "close": 0.3964, "volume": 13919925.9, "close_time": 1747814399999, "quote_volume": 5581693.19247, "trades": 28947, "taker_buy_base": 6850329.3, "taker_buy_quote": 2748580.80315 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.3964, "high": 0.4026, "low": 0.3922, "close": 0.3986, "volume": 9137521.9, "close_time": 1747828799999, "quote_volume": 3617470.03097, "trades": 17567, "taker_buy_base": 3998843.8, "taker_buy_quote": 1583587.00232 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.3985, "high": 0.4055, "low": 0.3952, "close": 0.4043, "volume": 13130736.5, "close_time": 1747843199999, "quote_volume": 5267729.9425, "trades": 25122, "taker_buy_base": 6293898.1, "taker_buy_quote": 2525910.57247 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.4044, "high": 0.4183, "low": 0.3914, "close": 0.4073, "volume": 43261567.7, "close_time": 1747857599999, "quote_volume": 17550906.37874, "trades": 66400, "taker_buy_base": 19265765.9, "taker_buy_quote": 7781196.95831 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.4072, "high": 0.4198, "low": 0.4026, "close": 0.411, "volume": 12414474.4, "close_time": 1747871999999, "quote_volume": 5106361.17762, "trades": 26028, "taker_buy_base": 5544055.5, "taker_buy_quote": 2279158.86189 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4112, "high": 0.4242, "low": 0.4095, "close": 0.4204, "volume": 14574746.3, "close_time": 1747886399999, "quote_volume": 6085885.47479, "trades": 31368, "taker_buy_base": 7421643.6, "taker_buy_quote": 3099826.21568 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.4204, "high": 0.4267, "low": 0.4175, "close": 0.4243, "volume": 19619361.6, "close_time": 1747900799999, "quote_volume": 8286101.64759, "trades": 30714, "taker_buy_base": 9449987.9, "taker_buy_quote": 3992066.82564 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.4243, "high": 0.4333, "low": 0.4215, "close": 0.4241, "volume": 18887938.3, "close_time": 1747915199999, "quote_volume": 8086380.82833, "trades": 33479, "taker_buy_base": 7535261.9, "taker_buy_quote": 3222680.3337 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.424, "high": 0.4388, "low": 0.421, "close": 0.4327, "volume": 17965761.1, "close_time": 1747929599999, "quote_volume": 7722216.2263, "trades": 30297, "taker_buy_base": 8636996.2, "taker_buy_quote": 3714720.08207 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.4328, "high": 0.4375, "low": 0.4239, "close": 0.4256, "volume": 11715498.4, "close_time": 1747943999999, "quote_volume": 5047683.21962, "trades": 19323, "taker_buy_base": 5307057.1, "taker_buy_quote": 2289187.06085 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.4257, "high": 0.4302, "low": 0.4215, "close": 0.4291, "volume": 9926116.5, "close_time": 1747958399999, "quote_volume": 4226688.91997, "trades": 17350, "taker_buy_base": 4328288.7, "taker_buy_quote": 1843256.46051 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4292, "high": 0.4448, "low": 0.4264, "close": 0.444, "volume": 17871740.5, "close_time": 1747972799999, "quote_volume": 7806791.02843, "trades": 34145, "taker_buy_base": 8944629.5, "taker_buy_quote": 3911230.46391 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.4439, "high": 0.4447, "low": 0.4233, "close": 0.4265, "volume": 15604487.1, "close_time": 1747987199999, "quote_volume": 6735631.13556, "trades": 29088, "taker_buy_base": 7401721.3, "taker_buy_quote": 3194955.84787 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.4266, "high": 0.4356, "low": 0.4069, "close": 0.4104, "volume": 22546635.8, "close_time": 1748001599999, "quote_volume": 9453949.04062, "trades": 42713, "taker_buy_base": 10185779.6, "taker_buy_quote": 4273134.13197 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.4105, "high": 0.4163, "low": 0.3956, "close": 0.4072, "volume": 32653304.9, "close_time": 1748015999999, "quote_volume": 13280387.74965, "trades": 55087, "taker_buy_base": 17147111.2, "taker_buy_quote": 6975220.31304 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.4073, "high": 0.4138, "low": 0.4032, "close": 0.4064, "volume": 10748179.4, "close_time": 1748030399999, "quote_volume": 4386164.62507, "trades": 18133, "taker_buy_base": 4954687.0, "taker_buy_quote": 2024499.78529 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.4064, "high": 0.4066, "low": 0.388, "close": 0.3908, "volume": 10401259.0, "close_time": 1748044799999, "quote_volume": 4137240.65626, "trades": 20538, "taker_buy_base": 4142774.4, "taker_buy_quote": 1650478.58712 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3908, "high": 0.4002, "low": 0.3881, "close": 0.3986, "volume": 7251718.7, "close_time": 1748059199999, "quote_volume": 2855615.12205, "trades": 16716, "taker_buy_base": 3881410.3, "taker_buy_quote": 1530262.96232 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.3986, "high": 0.4019, "low": 0.3945, "close": 0.3954, "volume": 3975633.4, "close_time": 1748073599999, "quote_volume": 1581472.82205, "trades": 9557, "taker_buy_base": 1745403.0, "taker_buy_quote": 694949.31606 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.3955, "high": 0.4009, "low": 0.3928, "close": 0.3972, "volume": 6429115.7, "close_time": 1748087999999, "quote_volume": 2552013.77989, "trades": 15173, "taker_buy_base": 3601291.8, "taker_buy_quote": 1430069.3672 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.3973, "high": 0.4003, "low": 0.395, "close": 0.3976, "volume": 4337372.0, "close_time": 1748102399999, "quote_volume": 1723034.89494, "trades": 10148, "taker_buy_base": 2124188.3, "taker_buy_quote": 844174.41714 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.3977, "high": 0.3992, "low": 0.394, "close": 0.3955, "volume": 2885200.0, "close_time": 1748116799999, "quote_volume": 1142907.66519, "trades": 8465, "taker_buy_base": 1361649.5, "taker_buy_quote": 539589.65752 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.3956, "high": 0.3965, "low": 0.3894, "close": 0.3922, "volume": 3577861.6, "close_time": 1748131199999, "quote_volume": 1403909.44394, "trades": 8750, "taker_buy_base": 1740479.0, "taker_buy_quote": 683511.66161 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3921, "high": 0.395, "low": 0.3831, "close": 0.3895, "volume": 6973867.2, "close_time": 1748145599999, "quote_volume": 2703916.39258, "trades": 15555, "taker_buy_base": 3213509.0, "taker_buy_quote": 1247274.04168 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.3895, "high": 0.3905, "low": 0.3829, "close": 0.3846, "volume": 3379537.1, "close_time": 1748159999999, "quote_volume": 1307301.2506, "trades": 7034, "taker_buy_base": 1570387.0, "taker_buy_quote": 607591.70548 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.3847, "high": 0.3847, "low": 0.3774, "close": 0.3814, "volume": 5416377.5, "close_time": 1748174399999, "quote_volume": 2060820.79417, "trades": 12585, "taker_buy_base": 2532940.4, "taker_buy_quote": 963890.14633 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.3814, "high": 0.3874, "low": 0.3752, "close": 0.3825, "volume": 6204077.7, "close_time": 1748188799999, "quote_volume": 2366685.96225, "trades": 13340, "taker_buy_base": 3028736.6, "taker_buy_quote": 1157652.07771 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.3825, "high": 0.3865, "low": 0.3775, "close": 0.3846, "volume": 4437899.6, "close_time": 1748203199999, "quote_volume": 1696503.51285, "trades": 9416, "taker_buy_base": 2290411.4, "taker_buy_quote": 876113.26691 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.3846, "high": 0.3946, "low": 0.3805, "close": 0.3939, "volume": 5346201.0, "close_time": 1748217599999, "quote_volume": 2076725.37713, "trades": 10807, "taker_buy_base": 3030077.8, "taker_buy_quote": 1178087.19142 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.394, "high": 0.4021, "low": 0.3934, "close": 0.398, "volume": 8725873.9, "close_time": 1748231999999, "quote_volume": 3473524.24218, "trades": 12829, "taker_buy_base": 4967574.7, "taker_buy_quote": 1977696.65727 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.3981, "high": 0.4066, "low": 0.3971, "close": 0.406, "volume": 9812238.8, "close_time": 1748246399999, "quote_volume": 3939346.25724, "trades": 12645, "taker_buy_base": 5505593.8, "taker_buy_quote": 2209454.82777 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.4061, "high": 0.4068, "low": 0.3984, "close": 0.3993, "volume": 6354009.5, "close_time": 1748260799999, "quote_volume": 2557831.44249, "trades": 10211, "taker_buy_base": 2686409.7, "taker_buy_quote": 1081934.66564 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.3993, "high": 0.4022, "low": 0.3915, "close": 0.3974, "volume": 18879895.1, "close_time": 1748275199999, "quote_volume": 7453638.30765, "trades": 21101, "taker_buy_base": 11694300.8, "taker_buy_quote": 4611495.71953 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.3975, "high": 0.3999, "low": 0.3871, "close": 0.3909, "volume": 7211899.7, "close_time": 1748289599999, "quote_volume": 2828222.49257, "trades": 13045, "taker_buy_base": 3200703.3, "taker_buy_quote": 1255533.45752 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.3908, "high": 0.3967, "low": 0.3891, "close": 0.3923, "volume": 3935646.4, "close_time": 1748303999999, "quote_volume": 1545109.9329, "trades": 7362, "taker_buy_base": 1910000.7, "taker_buy_quote": 749915.03914 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3923, "high": 0.3944, "low": 0.3798, "close": 0.388, "volume": 5263579.8, "close_time": 1748318399999, "quote_volume": 2032361.49442, "trades": 10464, "taker_buy_base": 2514749.3, "taker_buy_quote": 971982.03545 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.388, "high": 0.3988, "low": 0.3849, "close": 0.397, "volume": 7445239.7, "close_time": 1748332799999, "quote_volume": 2929505.47145, "trades": 12217, "taker_buy_base": 3785745.6, "taker_buy_quote": 1490363.5934 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.3971, "high": 0.4093, "low": 0.3971, "close": 0.409, "volume": 12722089.9, "close_time": 1748347199999, "quote_volume": 5133714.05599, "trades": 16554, "taker_buy_base": 6940906.0, "taker_buy_quote": 2802061.17187 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.4089, "high": 0.4141, "low": 0.3992, "close": 0.4057, "volume": 18760139.6, "close_time": 1748361599999, "quote_volume": 7640450.45049, "trades": 22986, "taker_buy_base": 9188062.3, "taker_buy_quote": 3743025.20152 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.4058, "high": 0.4147, "low": 0.4031, "close": 0.4087, "volume": 11860478.1, "close_time": 1748375999999, "quote_volume": 4860083.76585, "trades": 16850, "taker_buy_base": 6592496.5, "taker_buy_quote": 2701614.73112 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.4087, "high": 0.4109, "low": 0.4004, "close": 0.4019, "volume": 5688599.0, "close_time": 1748390399999, "quote_volume": 2306972.66801, "trades": 10910, "taker_buy_base": 2661742.6, "taker_buy_quote": 1079575.75828 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.402, "high": 0.4045, "low": 0.3962, "close": 0.4036, "volume": 6950661.9, "close_time": 1748404799999, "quote_volume": 2783959.73968, "trades": 12174, "taker_buy_base": 3359183.2, "taker_buy_quote": 1346649.83368 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.4036, "high": 0.4064, "low": 0.3986, "close": 0.401, "volume": 7551587.6, "close_time": 1748419199999, "quote_volume": 3042307.60569, "trades": 11863, "taker_buy_base": 3400263.9, "taker_buy_quote": 1369592.94 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.4011, "high": 0.4112, "low": 0.3988, "close": 0.4104, "volume": 10478652.3, "close_time": 1748433599999, "quote_volume": 4248872.06187, "trades": 16674, "taker_buy_base": 5160112.1, "taker_buy_quote": 2093247.00355 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.4105, "high": 0.4175, "low": 0.3956, "close": 0.3993, "volume": 22410844.2, "close_time": 1748447999999, "quote_volume": 9128553.67846, "trades": 29176, "taker_buy_base": 10118410.9, "taker_buy_quote": 4131739.61757 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.3994, "high": 0.4067, "low": 0.3904, "close": 0.391, "volume": 10601602.2, "close_time": 1748462399999, "quote_volume": 4231693.6922, "trades": 14817, "taker_buy_base": 4814980.8, "taker_buy_quote": 1927575.13187 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.391, "high": 0.4112, "low": 0.3894, "close": 0.4097, "volume": 9196362.6, "close_time": 1748476799999, "quote_volume": 3670482.46111, "trades": 14171, "taker_buy_base": 4864531.3, "taker_buy_quote": 1942196.08589 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4097, "high": 0.4417, "low": 0.4087, "close": 0.4325, "volume": 38381919.2, "close_time": 1748491199999, "quote_volume": 16474484.58735, "trades": 58307, "taker_buy_base": 19774340.4, "taker_buy_quote": 8493317.27633 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.4325, "high": 0.4337, "low": 0.4198, "close": 0.4249, "volume": 14846068.4, "close_time": 1748505599999, "quote_volume": 6319333.63368, "trades": 21233, "taker_buy_base": 7099188.5, "taker_buy_quote": 3021195.71547 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.4251, "high": 0.4265, "low": 0.4165, "close": 0.4177, "volume": 10942468.1, "close_time": 1748519999999, "quote_volume": 4603390.98219, "trades": 15416, "taker_buy_base": 5150701.4, "taker_buy_quote": 2167443.28914 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.4176, "high": 0.4182, "low": 0.4064, "close": 0.4094, "volume": 17859284.8, "close_time": 1748534399999, "quote_volume": 7375682.52581, "trades": 24257, "taker_buy_base": 8323242.8, "taker_buy_quote": 3440508.35467 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.4094, "high": 0.4159, "low": 0.4031, "close": 0.4042, "volume": 13041351.7, "close_time": 1748548799999, "quote_volume": 5327141.03351, "trades": 21218, "taker_buy_base": 6781269.4, "taker_buy_quote": 2771721.6546 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.4042, "high": 0.4094, "low": 0.3935, "close": 0.3964, "volume": 11579399.4, "close_time": 1748563199999, "quote_volume": 4654790.29882, "trades": 22047, "taker_buy_base": 4656756.1, "taker_buy_quote": 1874075.14546 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3964, "high": 0.3993, "low": 0.3681, "close": 0.3817, "volume": 43189636.0, "close_time": 1748577599999, "quote_volume": 16397447.31609, "trades": 54941, "taker_buy_base": 20298400.1, "taker_buy_quote": 7703254.05934 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.3816, "high": 0.3816, "low": 0.3665, "close": 0.371, "volume": 23946776.2, "close_time": 1748591999999, "quote_volume": 8960872.6144, "trades": 29621, "taker_buy_base": 11113319.2, "taker_buy_quote": 4163255.85972 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.371, "high": 0.374, "low": 0.3671, "close": 0.3705, "volume": 16607494.5, "close_time": 1748606399999, "quote_volume": 6152219.18543, "trades": 23360, "taker_buy_base": 6910835.2, "taker_buy_quote": 2561631.92706 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.3707, "high": 0.3725, "low": 0.3606, "close": 0.3616, "volume": 22433385.8, "close_time": 1748620799999, "quote_volume": 8192498.60781, "trades": 29750, "taker_buy_base": 10207496.0, "taker_buy_quote": 3727202.21581 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.3616, "high": 0.3634, "low": 0.3485, "close": 0.3553, "volume": 28619477.3, "close_time": 1748635199999, "quote_volume": 10144956.79434, "trades": 37444, "taker_buy_base": 12145004.1, "taker_buy_quote": 4305195.30758 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.3552, "high": 0.356, "low": 0.3314, "close": 0.3334, "volume": 24912624.1, "close_time": 1748649599999, "quote_volume": 8532920.40911, "trades": 30006, "taker_buy_base": 9949817.6, "taker_buy_quote": 3410000.52125 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3334, "high": 0.3346, "low": 0.3197, "close": 0.3285, "volume": 25535440.6, "close_time": 1748663999999, "quote_volume": 8326747.72019, "trades": 36408, "taker_buy_base": 12681419.0, "taker_buy_quote": 4138535.87317 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.3285, "high": 0.3332, "low": 0.3255, "close": 0.3327, "volume": 10751757.0, "close_time": 1748678399999, "quote_volume": 3543362.62779, "trades": 13061, "taker_buy_base": 6174989.0, "taker_buy_quote": 2036336.12716 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.3326, "high": 0.34, "low": 0.3298, "close": 0.3384, "volume": 11713740.9, "close_time": 1748692799999, "quote_volume": 3924301.3301, "trades": 15238, "taker_buy_base": 6935362.4, "taker_buy_quote": 2322172.07182 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.3383, "high": 0.3474, "low": 0.3373, "close": 0.3403, "volume": 14874696.5, "close_time": 1748707199999, "quote_volume": 5073621.57892, "trades": 18319, "taker_buy_base": 6470367.1, "taker_buy_quote": 2207519.04779 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.3403, "high": 0.3451, "low": 0.3392, "close": 0.3426, "volume": 6709010.5, "close_time": 1748721599999, "quote_volume": 2296426.1744, "trades": 8743, "taker_buy_base": 3358589.6, "taker_buy_quote": 1150051.89751 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.3426, "high": 0.3453, "low": 0.3389, "close": 0.3397, "volume": 7246095.7, "close_time": 1748735999999, "quote_volume": 2481830.38612, "trades": 7565, "taker_buy_base": 3467272.7, "taker_buy_quote": 1187203.78527 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3397, "high": 0.3401, "low": 0.3334, "close": 0.3375, "volume": 6757981.1, "close_time": 1748750399999, "quote_volume": 2279352.76437, "trades": 8537, "taker_buy_base": 3098678.9, "taker_buy_quote": 1045306.07555 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.3374, "high": 0.3428, "low": 0.3363, "close": 0.3386, "volume": 3936167.9, "close_time": 1748764799999, "quote_volume": 1336265.83334, "trades": 5229, "taker_buy_base": 2192214.6, "taker_buy_quote": 744522.58634 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.3385, "high": 0.339, "low": 0.3299, "close": 0.3353, "volume": 8574116.8, "close_time": 1748779199999, "quote_volume": 2861070.04746, "trades": 11321, "taker_buy_base": 3915975.7, "taker_buy_quote": 1307096.11208 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.3353, "high": 0.3402, "low": 0.331, "close": 0.3394, "volume": 6615929.2, "close_time": 1748793599999, "quote_volume": 2222734.67613, "trades": 9243, "taker_buy_base": 3332037.3, "taker_buy_quote": 1120729.0907 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.3394, "high": 0.3441, "low": 0.333, "close": 0.3379, "volume": 10407513.9, "close_time": 1748807999999, "quote_volume": 3532978.08734, "trades": 11335, "taker_buy_base": 5287290.2, "taker_buy_quote": 1794812.42403 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.3379, "high": 0.3446, "low": 0.3371, "close": 0.3426, "volume": 4258505.5, "close_time": 1748822399999, "quote_volume": 1454412.17284, "trades": 5563, "taker_buy_base": 2300457.6, "taker_buy_quote": 785805.10574 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3427, "high": 0.3462, "low": 0.3356, "close": 0.3379, "volume": 7417405.7, "close_time": 1748836799999, "quote_volume": 2530285.39215, "trades": 8712, "taker_buy_base": 3142987.2, "taker_buy_quote": 1073321.28985 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.3381, "high": 0.3442, "low": 0.3358, "close": 0.3415, "volume": 5570361.1, "close_time": 1748851199999, "quote_volume": 1893836.8058, "trades": 6126, "taker_buy_base": 2664584.8, "taker_buy_quote": 906226.2635 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.3416, "high": 0.3427, "low": 0.3331, "close": 0.3355, "volume": 8890938.3, "close_time": 1748865599999, "quote_volume": 2988965.3683, "trades": 10118, "taker_buy_base": 3869093.1, "taker_buy_quote": 1300534.88691 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.3354, "high": 0.348, "low": 0.334, "close": 0.3461, "volume": 13198579.7, "close_time": 1748879999999, "quote_volume": 4512129.88928, "trades": 13956, "taker_buy_base": 7083419.1, "taker_buy_quote": 2422930.47149 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.3461, "high": 0.347, "low": 0.3387, "close": 0.3411, "volume": 9237965.0, "close_time": 1748894399999, "quote_volume": 3170084.20956, "trades": 9797, "taker_buy_base": 4079436.0, "taker_buy_quote": 1401107.92284 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.3413, "high": 0.3601, "low": 0.3413, "close": 0.3579, "volume": 11871093.7, "close_time": 1748908799999, "quote_volume": 4180701.36757, "trades": 13642, "taker_buy_base": 6245904.7, "taker_buy_quote": 2195439.31837 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.358, "high": 0.3692, "low": 0.3571, "close": 0.3595, "volume": 12158003.7, "close_time": 1748923199999, "quote_volume": 4417160.89951, "trades": 15209, "taker_buy_base": 6190324.0, "taker_buy_quote": 2249205.33632 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.3596, "high": 0.366, "low": 0.3557, "close": 0.3626, "volume": 6315414.8, "close_time": 1748937599999, "quote_volume": 2279716.80729, "trades": 8393, "taker_buy_base": 3494556.7, "taker_buy_quote": 1263100.86689 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.3626, "high": 0.3671, "low": 0.3578, "close": 0.363, "volume": 7804710.4, "close_time": 1748951999999, "quote_volume": 2829813.71044, "trades": 9894, "taker_buy_base": 3462027.1, "taker_buy_quote": 1256431.057 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.3632, "high": 0.3734, "low": 0.3618, "close": 0.3682, "volume": 12219331.7, "close_time": 1748966399999, "quote_volume": 4503694.06262, "trades": 16422, "taker_buy_base": 6445118.5, "taker_buy_quote": 2374841.63119 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.3682, "high": 0.3721, "low": 0.3659, "close": 0.369, "volume": 8583895.6, "close_time": 1748980799999, "quote_volume": 3162527.38737, "trades": 10429, "taker_buy_base": 4409519.4, "taker_buy_quote": 1625876.35131 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.3691, "high": 0.3696, "low": 0.3581, "close": 0.3597, "volume": 8077859.6, "close_time": 1748995199999, "quote_volume": 2921415.22729, "trades": 11685, "taker_buy_base": 2718865.7, "taker_buy_quote": 984611.18521 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3597, "high": 0.3705, "low": 0.3577, "close": 0.3689, "volume": 10650478.2, "close_time": 1749009599999, "quote_volume": 3895320.63951, "trades": 13508, "taker_buy_base": 6872197.9, "taker_buy_quote": 2519130.76596 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.369, "high": 0.3713, "low": 0.3664, "close": 0.3675, "volume": 5679176.6, "close_time": 1749023999999, "quote_volume": 2091622.0505, "trades": 7952, "taker_buy_base": 3108538.4, "taker_buy_quote": 1145394.4389 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.3675, "high": 0.3737, "low": 0.3611, "close": 0.3613, "volume": 10767417.3, "close_time": 1749038399999, "quote_volume": 3948572.84876, "trades": 13207, "taker_buy_base": 4713102.2, "taker_buy_quote": 1731999.15204 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.3613, "high": 0.3727, "low": 0.3568, "close": 0.3721, "volume": 15902294.2, "close_time": 1749052799999, "quote_volume": 5781326.64623, "trades": 18291, "taker_buy_base": 8254388.0, "taker_buy_quote": 3001783.39807 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.3722, "high": 0.3727, "low": 0.3616, "close": 0.3617, "volume": 9450517.2, "close_time": 1749067199999, "quote_volume": 3472529.12925, "trades": 13231, "taker_buy_base": 4028455.8, "taker_buy_quote": 1480579.05476 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.3617, "high": 0.3664, "low": 0.3546, "close": 0.359, "volume": 14087011.2, "close_time": 1749081599999, "quote_volume": 5078657.23023, "trades": 15064, "taker_buy_base": 5828008.1, "taker_buy_quote": 2102660.30463 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3591, "high": 0.3644, "low": 0.356, "close": 0.3618, "volume": 6743232.5, "close_time": 1749095999999, "quote_volume": 2433331.09501, "trades": 12053, "taker_buy_base": 3872948.3, "taker_buy_quote": 1399050.65965 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.3619, "high": 0.3629, "low": 0.3509, "close": 0.3541, "volume": 11090571.2, "close_time": 1749110399999, "quote_volume": 3945746.91486, "trades": 13310, "taker_buy_base": 4251686.8, "taker_buy_quote": 1514629.11705 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.3543, "high": 0.3567, "low": 0.3493, "close": 0.3515, "volume": 6423444.4, "close_time": 1749124799999, "quote_volume": 2264562.74159, "trades": 9628, "taker_buy_base": 2484278.0, "taker_buy_quote": 877477.02294 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.3516, "high": 0.3618, "low": 0.3463, "close": 0.3524, "volume": 14439553.4, "close_time": 1749139199999, "quote_volume": 5106675.62983, "trades": 17517, "taker_buy_base": 7768717.1, "taker_buy_quote": 2752204.17536 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.3524, "high": 0.3528, "low": 0.3304, "close": 0.3326, "volume": 21760472.6, "close_time": 1749153599999, "quote_volume": 7424476.48131, "trades": 26340, "taker_buy_base": 8687860.3, "taker_buy_quote": 2961806.3299 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.3327, "high": 0.3334, "low": 0.317, "close": 0.3232, "volume": 30676006.3, "close_time": 1749167999999, "quote_volume": 9915051.31262, "trades": 37350, "taker_buy_base": 15648820.5, "taker_buy_quote": 5064926.36112 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3233, "high": 0.3327, "low": 0.3224, "close": 0.3324, "volume": 8403252.7, "close_time": 1749182399999, "quote_volume": 2749888.14211, "trades": 13525, "taker_buy_base": 4423596.0, "taker_buy_quote": 1448286.65264 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.3325, "high": 0.3351, "low": 0.3305, "close": 0.3326, "volume": 8705957.5, "close_time": 1749196799999, "quote_volume": 2900552.38435, "trades": 11030, "taker_buy_base": 5099223.0, "taker_buy_quote": 1699731.58799 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.3326, "high": 0.3365, "low": 0.3305, "close": 0.3336, "volume": 9585497.0, "close_time": 1749211199999, "quote_volume": 3198920.92853, "trades": 11779, "taker_buy_base": 3916870.5, "taker_buy_quote": 1307663.6527 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.3336, "high": 0.3467, "low": 0.3327, "close": 0.3408, "volume": 20395272.8, "close_time": 1749225599999, "quote_volume": 6912800.56193, "trades": 23613, "taker_buy_base": 10014019.1, "taker_buy_quote": 3395837.82774 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.3407, "high": 0.3424, "low": 0.3316, "close": 0.3325, "volume": 8998113.8, "close_time": 1749239999999, "quote_volume": 3027852.84159, "trades": 12780, "taker_buy_base": 4419301.3, "taker_buy_quote": 1488391.08593 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.3327, "high": 0.3363, "low": 0.331, "close": 0.3316, "volume": 3868138.4, "close_time": 1749254399999, "quote_volume": 1288116.07258, "trades": 8712, "taker_buy_base": 1479759.6, "taker_buy_quote": 493002.19161 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3316, "high": 0.3428, "low": 0.3313, "close": 0.3409, "volume": 5224951.7, "close_time": 1749268799999, "quote_volume": 1760089.50906, "trades": 11012, "taker_buy_base": 2780220.4, "taker_buy_quote": 937378.43525 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.341, "high": 0.3446, "low": 0.3386, "close": 0.3443, "volume": 4134185.6, "close_time": 1749283199999, "quote_volume": 1412175.70369, "trades": 7057, "taker_buy_base": 1922496.8, "taker_buy_quote": 657147.57218 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.3443, "high": 0.3458, "low": 0.3407, "close": 0.3439, "volume": 6050497.9, "close_time": 1749297599999, "quote_volume": 2077140.75141, "trades": 7701, "taker_buy_base": 3049590.7, "taker_buy_quote": 1047286.42389 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.3439, "high": 0.3493, "low": 0.3437, "close": 0.3475, "volume": 7006719.4, "close_time": 1749311999999, "quote_volume": 2427273.95042, "trades": 8213, "taker_buy_base": 3663753.9, "taker_buy_quote": 1268720.61338 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.3476, "high": 0.3487, "low": 0.3427, "close": 0.3461, "volume": 5084037.0, "close_time": 1749326399999, "quote_volume": 1755705.8777, "trades": 6633, "taker_buy_base": 2517735.2, "taker_buy_quote": 869178.05798 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.3462, "high": 0.3498, "low": 0.3456, "close": 0.3478, "volume": 2922017.4, "close_time": 1749340799999, "quote_volume": 1015315.09003, "trades": 4280, "taker_buy_base": 1518898.1, "taker_buy_quote": 527751.42432 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3479, "high": 0.348, "low": 0.3437, "close": 0.3437, "volume": 3882384.3, "close_time": 1749355199999, "quote_volume": 1340498.05648, "trades": 4316, "taker_buy_base": 1565800.9, "taker_buy_quote": 540823.10476 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.3437, "high": 0.3453, "low": 0.3411, "close": 0.3415, "volume": 4641361.2, "close_time": 1749369599999, "quote_volume": 1592857.93315, "trades": 4595, "taker_buy_base": 1620339.8, "taker_buy_quote": 556572.72348 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.3416, "high": 0.3456, "low": 0.3376, "close": 0.3448, "volume": 7495622.7, "close_time": 1749383999999, "quote_volume": 2556138.15562, "trades": 8684, "taker_buy_base": 3485473.2, "taker_buy_quote": 1189751.9443 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.3448, "high": 0.3486, "low": 0.3421, "close": 0.345, "volume": 4882076.8, "close_time": 1749398399999, "quote_volume": 1685568.28647, "trades": 6366, "taker_buy_base": 2686380.5, "taker_buy_quote": 927425.02304 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.3451, "high": 0.3496, "low": 0.3447, "close": 0.3472, "volume": 4008452.7, "close_time": 1749412799999, "quote_volume": 1392749.15007, "trades": 5405, "taker_buy_base": 2102790.0, "taker_buy_quote": 730708.94967 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.3473, "high": 0.3491, "low": 0.3413, "close": 0.3423, "volume": 4864340.5, "close_time": 1749427199999, "quote_volume": 1678730.16153, "trades": 6783, "taker_buy_base": 1710445.1, "taker_buy_quote": 590802.37231 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3422, "high": 0.3433, "low": 0.3382, "close": 0.341, "volume": 4443148.4, "close_time": 1749441599999, "quote_volume": 1514859.46024, "trades": 6522, "taker_buy_base": 1867858.5, "taker_buy_quote": 637340.75544 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.3409, "high": 0.3416, "low": 0.3357, "close": 0.3394, "volume": 4053533.5, "close_time": 1749455999999, "quote_volume": 1371108.22238, "trades": 4661, "taker_buy_base": 1946604.4, "taker_buy_quote": 658549.38151 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.3394, "high": 0.3517, "low": 0.3383, "close": 0.3494, "volume": 10634534.3, "close_time": 1749470399999, "quote_volume": 3700221.82239, "trades": 11914, "taker_buy_base": 5781474.1, "taker_buy_quote": 2010522.41147 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.3494, "high": 0.3518, "low": 0.3447, "close": 0.3493, "volume": 6612354.2, "close_time": 1749484799999, "quote_volume": 2306820.24816, "trades": 9602, "taker_buy_base": 3438739.8, "taker_buy_quote": 1200185.177 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.3493, "high": 0.3567, "low": 0.3493, "close": 0.3535, "volume": 8400865.9, "close_time": 1749499199999, "quote_volume": 2976649.54481, "trades": 12421, "taker_buy_base": 3889576.9, "taker_buy_quote": 1378207.42744 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.3536, "high": 0.3698, "low": 0.3532, "close": 0.3689, "volume": 10947726.5, "close_time": 1749513599999, "quote_volume": 3978051.78347, "trades": 18786, "taker_buy_base": 5241150.2, "taker_buy_quote": 1903917.09402 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3688, "high": 0.3759, "low": 0.3666, "close": 0.3678, "volume": 12837291.4, "close_time": 1749527999999, "quote_volume": 4767406.45705, "trades": 22661, "taker_buy_base": 5294906.0, "taker_buy_quote": 1967939.90948 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.3678, "high": 0.3689, "low": 0.3619, "close": 0.3665, "volume": 8400411.1, "close_time": 1749542399999, "quote_volume": 3068854.7455, "trades": 12501, "taker_buy_base": 3748642.3, "taker_buy_quote": 1370296.46793 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.3666, "high": 0.3926, "low": 0.3644, "close": 0.3918, "volume": 17408865.8, "close_time": 1749556799999, "quote_volume": 6585016.77713, "trades": 27128, "taker_buy_base": 8214085.1, "taker_buy_quote": 3104582.08018 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.3917, "high": 0.4051, "low": 0.3883, "close": 0.3963, "volume": 38145467.7, "close_time": 1749571199999, "quote_volume": 15120992.85092, "trades": 48702, "taker_buy_base": 18810319.1, "taker_buy_quote": 7462415.91036 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.3963, "high": 0.4068, "low": 0.3963, "close": 0.4026, "volume": 21888262.3, "close_time": 1749585599999, "quote_volume": 8791195.81243, "trades": 26521, "taker_buy_base": 10985301.6, "taker_buy_quote": 4415958.28804 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.4027, "high": 0.4192, "low": 0.3984, "close": 0.4143, "volume": 16432869.9, "close_time": 1749599999999, "quote_volume": 6715521.53442, "trades": 24895, "taker_buy_base": 8047789.0, "taker_buy_quote": 3289414.45232 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4143, "high": 0.4189, "low": 0.4023, "close": 0.4051, "volume": 14928431.5, "close_time": 1749614399999, "quote_volume": 6095623.66324, "trades": 21348, "taker_buy_base": 7223286.5, "taker_buy_quote": 2950732.72982 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.405, "high": 0.41, "low": 0.4044, "close": 0.4075, "volume": 8587677.6, "close_time": 1749628799999, "quote_volume": 3498063.5448, "trades": 14105, "taker_buy_base": 3918725.7, "taker_buy_quote": 1596227.9274 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.4075, "high": 0.408, "low": 0.3962, "close": 0.4011, "volume": 12529279.2, "close_time": 1749643199999, "quote_volume": 5020207.67099, "trades": 17408, "taker_buy_base": 5486219.9, "taker_buy_quote": 2197762.39174 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.4012, "high": 0.4266, "low": 0.4001, "close": 0.42, "volume": 26783881.8, "close_time": 1749657599999, "quote_volume": 11091891.67423, "trades": 37702, "taker_buy_base": 13914939.4, "taker_buy_quote": 5763725.71719 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.4199, "high": 0.4214, "low": 0.4041, "close": 0.4062, "volume": 14481320.7, "close_time": 1749671999999, "quote_volume": 5986857.48995, "trades": 22185, "taker_buy_base": 6914455.5, "taker_buy_quote": 2859260.21909 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.4062, "high": 0.4086, "low": 0.3935, "close": 0.3974, "volume": 10793766.2, "close_time": 1749686399999, "quote_volume": 4312229.9484, "trades": 16019, "taker_buy_base": 4202770.0, "taker_buy_quote": 1681014.50183 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3974, "high": 0.4014, "low": 0.3927, "close": 0.3948, "volume": 10168983.8, "close_time": 1749700799999, "quote_volume": 4039487.71085, "trades": 15052, "taker_buy_base": 4909142.2, "taker_buy_quote": 1952074.23149 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.3948, "high": 0.395, "low": 0.384, "close": 0.3844, "volume": 8559985.6, "close_time": 1749715199999, "quote_volume": 3335001.76422, "trades": 13134, "taker_buy_base": 3831634.2, "taker_buy_quote": 1492532.53502 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.3843, "high": 0.3876, "low": 0.3785, "close": 0.3792, "volume": 9563272.6, "close_time": 1749729599999, "quote_volume": 3664542.79501, "trades": 13499, "taker_buy_base": 4641348.3, "taker_buy_quote": 1780841.28183 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.3794, "high": 0.3909, "low": 0.3777, "close": 0.38, "volume": 15034445.5, "close_time": 1749743999999, "quote_volume": 5781579.83371, "trades": 17756, "taker_buy_base": 7870493.8, "taker_buy_quote": 3027635.66489 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.38, "high": 0.3913, "low": 0.3738, "close": 0.3747, "volume": 10824683.6, "close_time": 1749758399999, "quote_volume": 4156008.9317, "trades": 15609, "taker_buy_base": 4996277.7, "taker_buy_quote": 1920368.10937 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.3746, "high": 0.3775, "low": 0.3653, "close": 0.366, "volume": 13701300.2, "close_time": 1749772799999, "quote_volume": 5065518.16674, "trades": 19087, "taker_buy_base": 6638630.5, "taker_buy_quote": 2453600.70917 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3661, "high": 0.3666, "low": 0.33, "close": 0.3417, "volume": 52477657.0, "close_time": 1749787199999, "quote_volume": 17995627.77936, "trades": 60281, "taker_buy_base": 25173173.1, "taker_buy_quote": 8616730.43565 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.3417, "high": 0.3417, "low": 0.334, "close": 0.3381, "volume": 19085270.3, "close_time": 1749801599999, "quote_volume": 6461356.48419, "trades": 19583, "taker_buy_base": 10823274.9, "taker_buy_quote": 3665763.22931 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.3382, "high": 0.3436, "low": 0.3351, "close": 0.3404, "volume": 23020315.6, "close_time": 1749815999999, "quote_volume": 7823706.78487, "trades": 21964, "taker_buy_base": 12177492.8, "taker_buy_quote": 4138297.03581 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.3404, "high": 0.347, "low": 0.3336, "close": 0.3438, "volume": 26957641.9, "close_time": 1749830399999, "quote_volume": 9173723.39215, "trades": 24501, "taker_buy_base": 13939858.4, "taker_buy_quote": 4747529.95608 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.3439, "high": 0.3517, "low": 0.3359, "close": 0.339, "volume": 16449958.5, "close_time": 1749844799999, "quote_volume": 5639857.55112, "trades": 19085, "taker_buy_base": 6900446.7, "taker_buy_quote": 2366384.63077 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.3391, "high": 0.3496, "low": 0.3382, "close": 0.3487, "volume": 6845073.3, "close_time": 1749859199999, "quote_volume": 2353275.8838, "trades": 9548, "taker_buy_base": 3931187.6, "taker_buy_quote": 1351868.49996 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.3487, "high": 0.3499, "low": 0.3436, "close": 0.3447, "volume": 9664713.0, "close_time": 1749873599999, "quote_volume": 3348085.59125, "trades": 9632, "taker_buy_base": 4073177.2, "taker_buy_quote": 1411485.28398 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.3447, "high": 0.3478, "low": 0.3412, "close": 0.3438, "volume": 7184707.6, "close_time": 1749887999999, "quote_volume": 2476995.16442, "trades": 7379, "taker_buy_base": 4431351.8, "taker_buy_quote": 1528291.02462 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.3439, "high": 0.3439, "low": 0.3391, "close": 0.3404, "volume": 5421752.7, "close_time": 1749902399999, "quote_volume": 1849421.66687, "trades": 5863, "taker_buy_base": 2175056.1, "taker_buy_quote": 742065.13282 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.3403, "high": 0.343, "low": 0.333, "close": 0.3343, "volume": 7751783.5, "close_time": 1749916799999, "quote_volume": 2616160.44968, "trades": 8437, "taker_buy_base": 4202033.4, "taker_buy_quote": 1417859.16939 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.3342, "high": 0.3358, "low": 0.3271, "close": 0.3312, "volume": 12167038.7, "close_time": 1749931199999, "quote_volume": 4035245.78981, "trades": 12178, "taker_buy_base": 5785128.7, "taker_buy_quote": 1921947.7908 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.3313, "high": 0.3366, "low": 0.3272, "close": 0.3333, "volume": 8715879.3, "close_time": 1749945599999, "quote_volume": 2889229.49734, "trades": 9308, "taker_buy_base": 4057770.1, "taker_buy_quote": 1347102.04475 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.3333, "high": 0.3362, "low": 0.3313, "close": 0.3321, "volume": 5074647.0, "close_time": 1749959999999, "quote_volume": 1695112.03573, "trades": 5408, "taker_buy_base": 2627585.6, "taker_buy_quote": 878370.68701 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.3321, "high": 0.3349, "low": 0.3273, "close": 0.3278, "volume": 7778787.6, "close_time": 1749974399999, "quote_volume": 2574906.50724, "trades": 7211, "taker_buy_base": 4242505.0, "taker_buy_quote": 1405491.21317 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.3278, "high": 0.3282, "low": 0.3236, "close": 0.3271, "volume": 11113680.2, "close_time": 1749988799999, "quote_volume": 3621334.05131, "trades": 8070, "taker_buy_base": 4427550.7, "taker_buy_quote": 1443299.45976 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.3271, "high": 0.3347, "low": 0.3261, "close": 0.3297, "volume": 13169175.8, "close_time": 1750003199999, "quote_volume": 4356519.03618, "trades": 12404, "taker_buy_base": 7716020.9, "taker_buy_quote": 2552400.39987 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.3297, "high": 0.3321, "low": 0.3239, "close": 0.3256, "volume": 12849782.7, "close_time": 1750017599999, "quote_volume": 4211713.55066, "trades": 10298, "taker_buy_base": 7181304.8, "taker_buy_quote": 2355344.17465 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.3257, "high": 0.3289, "low": 0.3191, "close": 0.3278, "volume": 10748740.9, "close_time": 1750031999999, "quote_volume": 3478324.13699, "trades": 11191, "taker_buy_base": 5208226.3, "taker_buy_quote": 1688247.25088 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3278, "high": 0.3339, "low": 0.3217, "close": 0.3295, "volume": 9424662.5, "close_time": 1750046399999, "quote_volume": 3100021.03317, "trades": 11517, "taker_buy_base": 5185308.9, "taker_buy_quote": 1707193.49664 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.3295, "high": 0.3444, "low": 0.3292, "close": 0.3408, "volume": 16562690.7, "close_time": 1750060799999, "quote_volume": 5585401.16156, "trades": 15788, "taker_buy_base": 10171529.5, "taker_buy_quote": 3428128.198 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.3408, "high": 0.3408, "low": 0.3334, "close": 0.3371, "volume": 12942856.7, "close_time": 1750075199999, "quote_volume": 4377815.17429, "trades": 10749, "taker_buy_base": 6713700.2, "taker_buy_quote": 2271424.93396 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.337, "high": 0.3422, "low": 0.3343, "close": 0.3355, "volume": 13337655.1, "close_time": 1750089599999, "quote_volume": 4510589.95321, "trades": 14798, "taker_buy_base": 7252166.8, "taker_buy_quote": 2454310.73749 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.3355, "high": 0.34, "low": 0.3333, "close": 0.3375, "volume": 11690398.7, "close_time": 1750103999999, "quote_volume": 3938237.12522, "trades": 12732, "taker_buy_base": 6160723.9, "taker_buy_quote": 2074266.94252 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.3374, "high": 0.3403, "low": 0.3173, "close": 0.3185, "volume": 25441569.3, "close_time": 1750118399999, "quote_volume": 8392789.99475, "trades": 31366, "taker_buy_base": 9997018.8, "taker_buy_quote": 3304361.64903 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.3185, "high": 0.3263, "low": 0.3111, "close": 0.3233, "volume": 22253725.5, "close_time": 1750132799999, "quote_volume": 7104117.89869, "trades": 24362, "taker_buy_base": 12777857.8, "taker_buy_quote": 4081474.05378 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.3233, "high": 0.3241, "low": 0.3162, "close": 0.3168, "volume": 10405077.0, "close_time": 1750147199999, "quote_volume": 3327137.43308, "trades": 10949, "taker_buy_base": 5105442.7, "taker_buy_quote": 1632316.95015 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.3168, "high": 0.3173, "low": 0.31, "close": 0.3119, "volume": 13352811.5, "close_time": 1750161599999, "quote_volume": 4181605.22661, "trades": 12233, "taker_buy_base": 5536183.5, "taker_buy_quote": 1734651.47431 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.3118, "high": 0.3148, "low": 0.3026, "close": 0.3056, "volume": 20202857.6, "close_time": 1750175999999, "quote_volume": 6229563.1375, "trades": 21601, "taker_buy_base": 9026362.1, "taker_buy_quote": 2786424.25841 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.3056, "high": 0.3122, "low": 0.299, "close": 0.3095, "volume": 29892925.0, "close_time": 1750190399999, "quote_volume": 9088596.50963, "trades": 31270, "taker_buy_base": 16424519.7, "taker_buy_quote": 5001041.5218 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.3094, "high": 0.3108, "low": 0.3006, "close": 0.3033, "volume": 8003661.6, "close_time": 1750204799999, "quote_volume": 2445978.38411, "trades": 12602, "taker_buy_base": 3670020.4, "taker_buy_quote": 1121535.80017 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3034, "high": 0.308, "low": 0.3024, "close": 0.3077, "volume": 7653483.7, "close_time": 1750219199999, "quote_volume": 2336392.17824, "trades": 13378, "taker_buy_base": 4503052.6, "taker_buy_quote": 1375525.64358 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.3078, "high": 0.3111, "low": 0.3048, "close": 0.3062, "volume": 6238288.5, "close_time": 1750233599999, "quote_volume": 1920318.95594, "trades": 12465, "taker_buy_base": 2849396.8, "taker_buy_quote": 877835.23699 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.3062, "high": 0.3077, "low": 0.295, "close": 0.3005, "volume": 15008766.1, "close_time": 1750247999999, "quote_volume": 4510265.21341, "trades": 18686, "taker_buy_base": 7405152.3, "taker_buy_quote": 2225640.46842 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.3005, "high": 0.3022, "low": 0.2899, "close": 0.2977, "volume": 25354823.3, "close_time": 1750262399999, "quote_volume": 7542303.22239, "trades": 26256, "taker_buy_base": 12418432.5, "taker_buy_quote": 3698917.55959 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2977, "high": 0.3021, "low": 0.2933, "close": 0.2986, "volume": 19548928.0, "close_time": 1750276799999, "quote_volume": 5833808.35087, "trades": 23149, "taker_buy_base": 11000232.4, "taker_buy_quote": 3284656.00052 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2987, "high": 0.3093, "low": 0.2978, "close": 0.3072, "volume": 12019555.9, "close_time": 1750291199999, "quote_volume": 3679356.0315, "trades": 11266, "taker_buy_base": 6843570.0, "taker_buy_quote": 2095632.04276 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3072, "high": 0.3109, "low": 0.3053, "close": 0.3095, "volume": 7955477.1, "close_time": 1750305599999, "quote_volume": 2450260.71984, "trades": 7692, "taker_buy_base": 4494575.5, "taker_buy_quote": 1384218.60293 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.3095, "high": 0.3116, "low": 0.3062, "close": 0.3065, "volume": 5465505.9, "close_time": 1750319999999, "quote_volume": 1686183.75479, "trades": 5246, "taker_buy_base": 2845632.8, "taker_buy_quote": 878280.85771 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.3066, "high": 0.3098, "low": 0.3043, "close": 0.3046, "volume": 7287982.4, "close_time": 1750334399999, "quote_volume": 2238484.57196, "trades": 6237, "taker_buy_base": 3768336.0, "taker_buy_quote": 1158166.39773 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.3046, "high": 0.3062, "low": 0.2983, "close": 0.2999, "volume": 9468515.7, "close_time": 1750348799999, "quote_volume": 2854631.89431, "trades": 8500, "taker_buy_base": 5101204.8, "taker_buy_quote": 1537892.35262 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2999, "high": 0.3037, "low": 0.2966, "close": 0.2991, "volume": 9765100.9, "close_time": 1750363199999, "quote_volume": 2933687.16446, "trades": 9423, "taker_buy_base": 5142316.6, "taker_buy_quote": 1545524.1436 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2992, "high": 0.3038, "low": 0.2972, "close": 0.3014, "volume": 8410826.3, "close_time": 1750377599999, "quote_volume": 2529610.8593, "trades": 7511, "taker_buy_base": 5339617.2, "taker_buy_quote": 1606746.97884 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3015, "high": 0.304, "low": 0.2988, "close": 0.3001, "volume": 5384775.3, "close_time": 1750391999999, "quote_volume": 1622449.50205, "trades": 5249, "taker_buy_base": 2831209.9, "taker_buy_quote": 853911.19144 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.3, "high": 0.3077, "low": 0.2963, "close": 0.3072, "volume": 13302540.2, "close_time": 1750406399999, "quote_volume": 4017925.78034, "trades": 10590, "taker_buy_base": 7698119.5, "taker_buy_quote": 2325892.10875 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.3073, "high": 0.3104, "low": 0.3055, "close": 0.3085, "volume": 10348856.1, "close_time": 1750420799999, "quote_volume": 3186681.80172, "trades": 11118, "taker_buy_base": 6207278.8, "taker_buy_quote": 1911236.74548 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.3085, "high": 0.3099, "low": 0.2969, "close": 0.2988, "volume": 15256967.8, "close_time": 1750435199999, "quote_volume": 4617739.08532, "trades": 16201, "taker_buy_base": 6917340.5, "taker_buy_quote": 2095862.82741 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2989, "high": 0.2993, "low": 0.2839, "close": 0.2907, "volume": 29259718.4, "close_time": 1750449599999, "quote_volume": 8513153.19999, "trades": 30655, "taker_buy_base": 12966795.6, "taker_buy_quote": 3770266.80842 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2907, "high": 0.2945, "low": 0.2834, "close": 0.2865, "volume": 12838238.5, "close_time": 1750463999999, "quote_volume": 3709466.10776, "trades": 11849, "taker_buy_base": 5854109.8, "taker_buy_quote": 1691744.0216 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2866, "high": 0.2922, "low": 0.2863, "close": 0.2893, "volume": 6702830.6, "close_time": 1750478399999, "quote_volume": 1938065.27484, "trades": 7416, "taker_buy_base": 3853659.0, "taker_buy_quote": 1114450.78678 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2892, "high": 0.2901, "low": 0.287, "close": 0.288, "volume": 4277142.7, "close_time": 1750492799999, "quote_volume": 1233551.38489, "trades": 5259, "taker_buy_base": 2283453.0, "taker_buy_quote": 658735.4513 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2879, "high": 0.2909, "low": 0.2875, "close": 0.2881, "volume": 8424526.8, "close_time": 1750507199999, "quote_volume": 2437169.50366, "trades": 7274, "taker_buy_base": 4658573.2, "taker_buy_quote": 1347578.69709 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2881, "high": 0.2887, "low": 0.2807, "close": 0.2846, "volume": 20454881.3, "close_time": 1750521599999, "quote_volume": 5806933.04288, "trades": 16017, "taker_buy_base": 12820845.9, "taker_buy_quote": 3640473.1615 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2846, "high": 0.2856, "low": 0.2766, "close": 0.2774, "volume": 11654007.0, "close_time": 1750535999999, "quote_volume": 3263071.75007, "trades": 12195, "taker_buy_base": 6255868.0, "taker_buy_quote": 1752308.88898 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.2774, "high": 0.2818, "low": 0.2675, "close": 0.275, "volume": 23969216.3, "close_time": 1750550399999, "quote_volume": 6568716.0274, "trades": 25015, "taker_buy_base": 11518974.4, "taker_buy_quote": 3159162.59012 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.275, "high": 0.281, "low": 0.2685, "close": 0.2703, "volume": 13814073.6, "close_time": 1750564799999, "quote_volume": 3796731.8636, "trades": 18634, "taker_buy_base": 7731168.6, "taker_buy_quote": 2127446.65529 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2703, "high": 0.2778, "low": 0.2688, "close": 0.2698, "volume": 10109615.6, "close_time": 1750579199999, "quote_volume": 2753814.75528, "trades": 12775, "taker_buy_base": 5628240.6, "taker_buy_quote": 1534256.24319 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2699, "high": 0.2724, "low": 0.2646, "close": 0.27, "volume": 15271528.6, "close_time": 1750593599999, "quote_volume": 4098767.53318, "trades": 16316, "taker_buy_base": 8166554.0, "taker_buy_quote": 2193249.09263 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.27, "high": 0.272, "low": 0.2559, "close": 0.2619, "volume": 47551883.4, "close_time": 1750607999999, "quote_volume": 12447820.25824, "trades": 44666, "taker_buy_base": 22719246.0, "taker_buy_quote": 5950125.36522 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2619, "high": 0.2646, "low": 0.2591, "close": 0.261, "volume": 11577072.9, "close_time": 1750622399999, "quote_volume": 3031675.26386, "trades": 13025, "taker_buy_base": 5849646.1, "taker_buy_quote": 1532003.78571 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.261, "high": 0.2682, "low": 0.2526, "close": 0.2678, "volume": 19302168.2, "close_time": 1750636799999, "quote_volume": 5032631.78072, "trades": 20052, "taker_buy_base": 10365945.9, "taker_buy_quote": 2703884.07335 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2678, "high": 0.2747, "low": 0.2675, "close": 0.2724, "volume": 8540127.3, "close_time": 1750651199999, "quote_volume": 2314291.81519, "trades": 8775, "taker_buy_base": 4485118.2, "taker_buy_quote": 1215056.35876 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2725, "high": 0.274, "low": 0.2669, "close": 0.2678, "volume": 16094022.7, "close_time": 1750665599999, "quote_volume": 4336774.77918, "trades": 12917, "taker_buy_base": 9308435.1, "taker_buy_quote": 2507686.77055 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2678, "high": 0.2716, "low": 0.2668, "close": 0.2697, "volume": 9201424.4, "close_time": 1750679999999, "quote_volume": 2476124.70196, "trades": 9021, "taker_buy_base": 5077277.3, "taker_buy_quote": 1366282.66566 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2697, "high": 0.2794, "low": 0.2685, "close": 0.2702, "volume": 17960814.8, "close_time": 1750694399999, "quote_volume": 4925423.0941, "trades": 21844, "taker_buy_base": 9258525.0, "taker_buy_quote": 2539893.96787 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2703, "high": 0.2889, "low": 0.2645, "close": 0.2877, "volume": 31936276.7, "close_time": 1750708799999, "quote_volume": 8855780.94186, "trades": 34283, "taker_buy_base": 16953049.8, "taker_buy_quote": 4706669.27699 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2879, "high": 0.3048, "low": 0.2879, "close": 0.3016, "volume": 29503643.3, "close_time": 1750723199999, "quote_volume": 8769804.65332, "trades": 30510, "taker_buy_base": 15232896.0, "taker_buy_quote": 4525085.31463 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.3017, "high": 0.3078, "low": 0.2983, "close": 0.307, "volume": 16248600.5, "close_time": 1750737599999, "quote_volume": 4922392.59721, "trades": 17246, "taker_buy_base": 8079515.6, "taker_buy_quote": 2449382.97008 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.307, "high": 0.318, "low": 0.3044, "close": 0.309, "volume": 15880310.8, "close_time": 1750751999999, "quote_volume": 4951380.62357, "trades": 19355, "taker_buy_base": 7804938.4, "taker_buy_quote": 2433978.69243 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.309, "high": 0.3168, "low": 0.3063, "close": 0.3147, "volume": 20156835.8, "close_time": 1750766399999, "quote_volume": 6307078.42035, "trades": 16770, "taker_buy_base": 10276439.9, "taker_buy_quote": 3216830.88207 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.3146, "high": 0.3228, "low": 0.3113, "close": 0.3224, "volume": 22626433.3, "close_time": 1750780799999, "quote_volume": 7154266.07226, "trades": 19570, "taker_buy_base": 12637070.9, "taker_buy_quote": 3995441.95705 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.3224, "high": 0.3352, "low": 0.3168, "close": 0.3194, "volume": 30869764.9, "close_time": 1750795199999, "quote_volume": 10069914.98431, "trades": 27139, "taker_buy_base": 13858723.8, "taker_buy_quote": 4521488.32205 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.3195, "high": 0.321, "low": 0.3123, "close": 0.3153, "volume": 9860693.7, "close_time": 1750809599999, "quote_volume": 3120613.99636, "trades": 9382, "taker_buy_base": 4888679.2, "taker_buy_quote": 1547499.00017 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3153, "high": 0.3165, "low": 0.3121, "close": 0.3134, "volume": 9191494.4, "close_time": 1750823999999, "quote_volume": 2890194.18527, "trades": 8988, "taker_buy_base": 5130207.4, "taker_buy_quote": 1613799.82696 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.3134, "high": 0.315, "low": 0.3083, "close": 0.3102, "volume": 8965978.0, "close_time": 1750838399999, "quote_volume": 2787193.30486, "trades": 8608, "taker_buy_base": 4275770.5, "taker_buy_quote": 1328735.13616 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.3102, "high": 0.3164, "low": 0.3056, "close": 0.3157, "volume": 13856972.3, "close_time": 1750852799999, "quote_volume": 4290337.45485, "trades": 12402, "taker_buy_base": 7066640.6, "taker_buy_quote": 2189949.68376 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.3157, "high": 0.3197, "low": 0.3106, "close": 0.3154, "volume": 24257807.3, "close_time": 1750867199999, "quote_volume": 7647964.35396, "trades": 22526, "taker_buy_base": 11694294.0, "taker_buy_quote": 3688512.56105 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.3154, "high": 0.3252, "low": 0.3119, "close": 0.3142, "volume": 17999902.2, "close_time": 1750881599999, "quote_volume": 5702444.00267, "trades": 20107, "taker_buy_base": 8169246.7, "taker_buy_quote": 2590033.16938 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.3143, "high": 0.3184, "low": 0.3081, "close": 0.3088, "volume": 6645531.4, "close_time": 1750895999999, "quote_volume": 2074049.7941, "trades": 8921, "taker_buy_base": 2823936.9, "taker_buy_quote": 882740.08324 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.3089, "high": 0.3157, "low": 0.305, "close": 0.3067, "volume": 21092452.9, "close_time": 1750910399999, "quote_volume": 6563127.2859, "trades": 24092, "taker_buy_base": 8972865.5, "taker_buy_quote": 2792427.68249 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.3069, "high": 0.3093, "low": 0.3019, "close": 0.3086, "volume": 8689988.6, "close_time": 1750924799999, "quote_volume": 2656307.17774, "trades": 9221, "taker_buy_base": 4677966.0, "taker_buy_quote": 1430730.96941 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.3086, "high": 0.3097, "low": 0.3008, "close": 0.3016, "volume": 7609699.5, "close_time": 1750939199999, "quote_volume": 2312209.00314, "trades": 8705, "taker_buy_base": 3418696.5, "taker_buy_quote": 1038822.80717 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.3017, "high": 0.3051, "low": 0.2945, "close": 0.3045, "volume": 18588442.9, "close_time": 1750953599999, "quote_volume": 5582093.54076, "trades": 18811, "taker_buy_base": 9176060.7, "taker_buy_quote": 2755872.71365 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.3045, "high": 0.3088, "low": 0.3015, "close": 0.3054, "volume": 10769244.4, "close_time": 1750967999999, "quote_volume": 3286069.81847, "trades": 13216, "taker_buy_base": 5324468.3, "taker_buy_quote": 1624790.82025 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.3054, "high": 0.3108, "low": 0.3001, "close": 0.3037, "volume": 8395771.7, "close_time": 1750982399999, "quote_volume": 2554381.71613, "trades": 9729, "taker_buy_base": 4571269.2, "taker_buy_quote": 1389794.68817 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3037, "high": 0.3058, "low": 0.298, "close": 0.3043, "volume": 7114023.4, "close_time": 1750996799999, "quote_volume": 2153457.09339, "trades": 11392, "taker_buy_base": 3686220.2, "taker_buy_quote": 1116287.26057 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.3043, "high": 0.3087, "low": 0.3025, "close": 0.3037, "volume": 6108647.5, "close_time": 1751011199999, "quote_volume": 1863968.385, "trades": 7021, "taker_buy_base": 3259009.1, "taker_buy_quote": 994659.94402 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.3039, "high": 0.3101, "low": 0.3018, "close": 0.3029, "volume": 6996514.5, "close_time": 1751025599999, "quote_volume": 2138155.94914, "trades": 8324, "taker_buy_base": 3497068.2, "taker_buy_quote": 1069296.91624 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.3028, "high": 0.3137, "low": 0.298, "close": 0.312, "volume": 19912695.1, "close_time": 1751039999999, "quote_volume": 6069674.10742, "trades": 22168, "taker_buy_base": 10219124.9, "taker_buy_quote": 3114398.18513 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.312, "high": 0.3155, "low": 0.3034, "close": 0.3048, "volume": 12787052.4, "close_time": 1751054399999, "quote_volume": 3959989.65639, "trades": 18433, "taker_buy_base": 5963928.3, "taker_buy_quote": 1848539.29321 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.3047, "high": 0.3084, "low": 0.3038, "close": 0.3057, "volume": 4711652.9, "close_time": 1751068799999, "quote_volume": 1442364.15965, "trades": 6780, "taker_buy_base": 2079330.8, "taker_buy_quote": 636756.53078 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.3057, "high": 0.3066, "low": 0.3026, "close": 0.3028, "volume": 3002439.7, "close_time": 1751083199999, "quote_volume": 914730.18979, "trades": 5598, "taker_buy_base": 1340426.7, "taker_buy_quote": 408522.09261 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.3027, "high": 0.3056, "low": 0.3014, "close": 0.3049, "volume": 3375318.4, "close_time": 1751097599999, "quote_volume": 1022725.86327, "trades": 5201, "taker_buy_base": 1778819.7, "taker_buy_quote": 539105.80647 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.305, "high": 0.3053, "low": 0.3012, "close": 0.3029, "volume": 4936088.4, "close_time": 1751111999999, "quote_volume": 1494222.94454, "trades": 6404, "taker_buy_base": 2330895.9, "taker_buy_quote": 705622.70402 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.3029, "high": 0.3057, "low": 0.3009, "close": 0.3053, "volume": 4941263.9, "close_time": 1751126399999, "quote_volume": 1495393.82082, "trades": 7174, "taker_buy_base": 2252821.0, "taker_buy_quote": 681791.55998 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.3052, "high": 0.3086, "low": 0.3023, "close": 0.3062, "volume": 8909214.3, "close_time": 1751140799999, "quote_volume": 2726245.77369, "trades": 14097, "taker_buy_base": 4018247.2, "taker_buy_quote": 1229580.89868 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.3063, "high": 0.3138, "low": 0.3056, "close": 0.3111, "volume": 4844067.9, "close_time": 1751155199999, "quote_volume": 1502210.34385, "trades": 8532, "taker_buy_base": 2172272.2, "taker_buy_quote": 673892.69957 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.3112, "high": 0.3124, "low": 0.3049, "close": 0.3052, "volume": 4274564.1, "close_time": 1751169599999, "quote_volume": 1321704.96448, "trades": 7095, "taker_buy_base": 1627750.2, "taker_buy_quote": 503265.5091 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.3053, "high": 0.3096, "low": 0.3051, "close": 0.3096, "volume": 3394087.9, "close_time": 1751183999999, "quote_volume": 1043710.24554, "trades": 4854, "taker_buy_base": 1893580.9, "taker_buy_quote": 582490.12412 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.3097, "high": 0.3131, "low": 0.3084, "close": 0.3098, "volume": 6513334.7, "close_time": 1751198399999, "quote_volume": 2024763.09896, "trades": 9480, "taker_buy_base": 2934358.1, "taker_buy_quote": 912306.03164 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.3098, "high": 0.3153, "low": 0.3062, "close": 0.3146, "volume": 18475076.8, "close_time": 1751212799999, "quote_volume": 5735592.49357, "trades": 18348, "taker_buy_base": 11010420.8, "taker_buy_quote": 3417553.01159 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.3147, "high": 0.3489, "low": 0.3146, "close": 0.3476, "volume": 78221632.9, "close_time": 1751227199999, "quote_volume": 26022893.36808, "trades": 96556, "taker_buy_base": 43056793.7, "taker_buy_quote": 14329042.69939 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.3476, "high": 0.3901, "low": 0.3405, "close": 0.3671, "volume": 81475537.7, "close_time": 1751241599999, "quote_volume": 30149866.97367, "trades": 123564, "taker_buy_base": 38456459.1, "taker_buy_quote": 14199495.37192 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3671, "high": 0.3692, "low": 0.3552, "close": 0.361, "volume": 25313929.7, "close_time": 1751255999999, "quote_volume": 9190423.82337, "trades": 38420, "taker_buy_base": 12580191.2, "taker_buy_quote": 4567338.10689 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.3609, "high": 0.38, "low": 0.3541, "close": 0.3733, "volume": 33275167.0, "close_time": 1751270399999, "quote_volume": 12151017.44612, "trades": 43176, "taker_buy_base": 18818851.9, "taker_buy_quote": 6891065.76478 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.3733, "high": 0.3764, "low": 0.3562, "close": 0.3658, "volume": 42416911.2, "close_time": 1751284799999, "quote_volume": 15505573.9401, "trades": 57905, "taker_buy_base": 21319560.5, "taker_buy_quote": 7794161.67167 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.3657, "high": 0.3725, "low": 0.3362, "close": 0.3399, "volume": 73709041.9, "close_time": 1751299199999, "quote_volume": 26005167.43927, "trades": 100521, "taker_buy_base": 36554195.2, "taker_buy_quote": 12899892.2429 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.3397, "high": 0.3489, "low": 0.3361, "close": 0.3444, "volume": 34833088.0, "close_time": 1751313599999, "quote_volume": 11929968.23704, "trades": 53361, "taker_buy_base": 17048861.9, "taker_buy_quote": 5837838.36567 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.3444, "high": 0.3482, "low": 0.342, "close": 0.3453, "volume": 16662754.3, "close_time": 1751327999999, "quote_volume": 5748073.84936, "trades": 21515, "taker_buy_base": 8788916.7, "taker_buy_quote": 3031762.2502 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3453, "high": 0.3469, "low": 0.332, "close": 0.333, "volume": 22183157.4, "close_time": 1751342399999, "quote_volume": 7534074.30959, "trades": 24585, "taker_buy_base": 9564007.1, "taker_buy_quote": 3253561.20091 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.333, "high": 0.3338, "low": 0.3212, "close": 0.327, "volume": 26493747.7, "close_time": 1751356799999, "quote_volume": 8638454.70197, "trades": 26776, "taker_buy_base": 13216372.5, "taker_buy_quote": 4305711.03841 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.327, "high": 0.3303, "low": 0.3225, "close": 0.3267, "volume": 21588673.4, "close_time": 1751371199999, "quote_volume": 7051424.06899, "trades": 21428, "taker_buy_base": 10448254.8, "taker_buy_quote": 3413823.0698 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.3268, "high": 0.3305, "low": 0.3242, "close": 0.3269, "volume": 19718239.7, "close_time": 1751385599999, "quote_volume": 6455572.58716, "trades": 22508, "taker_buy_base": 10557506.4, "taker_buy_quote": 3457406.21637 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.3269, "high": 0.3301, "low": 0.3235, "close": 0.3269, "volume": 11734640.4, "close_time": 1751399999999, "quote_volume": 3835122.70528, "trades": 14301, "taker_buy_base": 5831363.0, "taker_buy_quote": 1906753.7577 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.3268, "high": 0.329, "low": 0.3241, "close": 0.3273, "volume": 8300782.3, "close_time": 1751414399999, "quote_volume": 2714346.17906, "trades": 12176, "taker_buy_base": 4090034.6, "taker_buy_quote": 1337808.85738 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3272, "high": 0.3367, "low": 0.3223, "close": 0.3301, "volume": 19825949.6, "close_time": 1751428799999, "quote_volume": 6534258.60902, "trades": 24147, "taker_buy_base": 9984460.4, "taker_buy_quote": 3292264.86981 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.3301, "high": 0.3511, "low": 0.3241, "close": 0.3484, "volume": 47439382.2, "close_time": 1751443199999, "quote_volume": 16199551.7804, "trades": 66475, "taker_buy_base": 24395528.7, "taker_buy_quote": 8330879.32453 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.3485, "high": 0.349, "low": 0.3379, "close": 0.3392, "volume": 24060863.9, "close_time": 1751457599999, "quote_volume": 8244329.56272, "trades": 35384, "taker_buy_base": 12013983.7, "taker_buy_quote": 4117557.42681 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.3392, "high": 0.349, "low": 0.3391, "close": 0.344, "volume": 27075650.7, "close_time": 1751471999999, "quote_volume": 9336434.31633, "trades": 36668, "taker_buy_base": 13316183.0, "taker_buy_quote": 4592130.97238 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.3439, "high": 0.3573, "low": 0.343, "close": 0.3525, "volume": 30202784.6, "close_time": 1751486399999, "quote_volume": 10633361.38192, "trades": 39716, "taker_buy_base": 14662970.9, "taker_buy_quote": 5162028.88003 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.3525, "high": 0.3543, "low": 0.3462, "close": 0.3479, "volume": 11963111.5, "close_time": 1751500799999, "quote_volume": 4194903.04701, "trades": 21884, "taker_buy_base": 5067852.4, "taker_buy_quote": 1779495.28018 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3479, "high": 0.3594, "low": 0.3474, "close": 0.3535, "volume": 15054708.7, "close_time": 1751515199999, "quote_volume": 5327826.97709, "trades": 26400, "taker_buy_base": 7437206.7, "taker_buy_quote": 2632126.47688 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.3536, "high": 0.3637, "low": 0.3531, "close": 0.358, "volume": 17841684.9, "close_time": 1751529599999, "quote_volume": 6397875.03784, "trades": 29047, "taker_buy_base": 9009388.8, "taker_buy_quote": 3230996.51163 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.358, "high": 0.3593, "low": 0.348, "close": 0.3506, "volume": 15885075.3, "close_time": 1751543999999, "quote_volume": 5624781.08983, "trades": 21884, "taker_buy_base": 7716408.3, "taker_buy_quote": 2734029.78483 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.3506, "high": 0.3554, "low": 0.3384, "close": 0.3417, "volume": 30057676.8, "close_time": 1751558399999, "quote_volume": 10459941.44362, "trades": 40311, "taker_buy_base": 14776732.4, "taker_buy_quote": 5150689.56462 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.3417, "high": 0.3455, "low": 0.3413, "close": 0.3438, "volume": 8256771.4, "close_time": 1751572799999, "quote_volume": 2838419.78291, "trades": 11329, "taker_buy_base": 4098165.9, "taker_buy_quote": 1408975.48791 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.3438, "high": 0.3467, "low": 0.343, "close": 0.3436, "volume": 6011987.9, "close_time": 1751587199999, "quote_volume": 2072244.33627, "trades": 8199, "taker_buy_base": 2633420.4, "taker_buy_quote": 908308.14056 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.3436, "high": 0.3476, "low": 0.3389, "close": 0.34, "volume": 8734011.1, "close_time": 1751601599999, "quote_volume": 2991513.1876, "trades": 13523, "taker_buy_base": 3777688.9, "taker_buy_quote": 1294975.97966 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.34, "high": 0.3412, "low": 0.3282, "close": 0.3288, "volume": 14307222.5, "close_time": 1751615999999, "quote_volume": 4782879.8663, "trades": 19518, "taker_buy_base": 6210729.9, "taker_buy_quote": 2079940.06386 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.3289, "high": 0.333, "low": 0.3271, "close": 0.3294, "volume": 10727572.2, "close_time": 1751630399999, "quote_volume": 3543727.14108, "trades": 13600, "taker_buy_base": 5297053.9, "taker_buy_quote": 1750135.07939 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.3294, "high": 0.3308, "low": 0.3206, "close": 0.3211, "volume": 15742958.2, "close_time": 1751644799999, "quote_volume": 5120852.73568, "trades": 20853, "taker_buy_base": 6917015.1, "taker_buy_quote": 2252483.43565 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.321, "high": 0.3216, "low": 0.3136, "close": 0.319, "volume": 16817489.5, "close_time": 1751659199999, "quote_volume": 5346461.0891, "trades": 20699, "taker_buy_base": 7646038.0, "taker_buy_quote": 2430198.49962 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.3189, "high": 0.3248, "low": 0.3186, "close": 0.3244, "volume": 9032341.6, "close_time": 1751673599999, "quote_volume": 2911215.00769, "trades": 11753, "taker_buy_base": 4508442.1, "taker_buy_quote": 1451888.697 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.3244, "high": 0.3288, "low": 0.3203, "close": 0.3233, "volume": 10425613.9, "close_time": 1751687999999, "quote_volume": 3380075.85911, "trades": 13564, "taker_buy_base": 4656483.1, "taker_buy_quote": 1511645.04226 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.3233, "high": 0.3266, "low": 0.3204, "close": 0.3253, "volume": 4522250.5, "close_time": 1751702399999, "quote_volume": 1463406.51974, "trades": 7066, "taker_buy_base": 2349793.8, "taker_buy_quote": 760497.69006 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.3254, "high": 0.3302, "low": 0.3242, "close": 0.3245, "volume": 5130866.4, "close_time": 1751716799999, "quote_volume": 1676452.08274, "trades": 8520, "taker_buy_base": 3031750.3, "taker_buy_quote": 990945.43758 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.3246, "high": 0.3281, "low": 0.3225, "close": 0.3253, "volume": 5904925.7, "close_time": 1751731199999, "quote_volume": 1918463.59752, "trades": 9735, "taker_buy_base": 2976521.4, "taker_buy_quote": 967660.37351 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.3253, "high": 0.3262, "low": 0.3202, "close": 0.3231, "volume": 5196882.3, "close_time": 1751745599999, "quote_volume": 1679569.56495, "trades": 9305, "taker_buy_base": 2219071.2, "taker_buy_quote": 717479.72207 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.323, "high": 0.3328, "low": 0.3223, "close": 0.3281, "volume": 6339123.0, "close_time": 1751759999999, "quote_volume": 2078714.97983, "trades": 9721, "taker_buy_base": 3608993.9, "taker_buy_quote": 1183170.39561 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3282, "high": 0.3285, "low": 0.3233, "close": 0.3241, "volume": 2960763.0, "close_time": 1751774399999, "quote_volume": 965306.90736, "trades": 4921, "taker_buy_base": 1131575.5, "taker_buy_quote": 369011.43115 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.3241, "high": 0.3259, "low": 0.3218, "close": 0.3244, "volume": 4156469.8, "close_time": 1751788799999, "quote_volume": 1345394.48979, "trades": 5529, "taker_buy_base": 1740225.1, "taker_buy_quote": 563696.84423 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.3244, "high": 0.3272, "low": 0.3224, "close": 0.3248, "volume": 8255299.5, "close_time": 1751803199999, "quote_volume": 2678866.82799, "trades": 8843, "taker_buy_base": 3506129.2, "taker_buy_quote": 1138003.8052 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.3249, "high": 0.3359, "low": 0.3238, "close": 0.3327, "volume": 11738919.1, "close_time": 1751817599999, "quote_volume": 3886252.42788, "trades": 15874, "taker_buy_base": 5889408.3, "taker_buy_quote": 1948757.58333 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.3327, "high": 0.3337, "low": 0.3279, "close": 0.333, "volume": 6245623.0, "close_time": 1751831999999, "quote_volume": 2067657.6537, "trades": 8207, "taker_buy_base": 3142916.6, "taker_buy_quote": 1040786.34126 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.333, "high": 0.3391, "low": 0.3322, "close": 0.3345, "volume": 8209727.5, "close_time": 1751846399999, "quote_volume": 2756342.42976, "trades": 12188, "taker_buy_base": 3999538.2, "taker_buy_quote": 1343122.057 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.3345, "high": 0.3375, "low": 0.3321, "close": 0.3339, "volume": 4279175.2, "close_time": 1751860799999, "quote_volume": 1431482.59452, "trades": 8168, "taker_buy_base": 1936842.0, "taker_buy_quote": 648191.98411 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.3338, "high": 0.3376, "low": 0.3308, "close": 0.3372, "volume": 8590745.5, "close_time": 1751875199999, "quote_volume": 2867541.23587, "trades": 13453, "taker_buy_base": 5314155.8, "taker_buy_quote": 1774791.74363 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.3372, "high": 0.3388, "low": 0.33, "close": 0.332, "volume": 11380412.0, "close_time": 1751889599999, "quote_volume": 3799030.64525, "trades": 13180, "taker_buy_base": 4059835.5, "taker_buy_quote": 1356595.78363 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.3321, "high": 0.3357, "low": 0.3277, "close": 0.3287, "volume": 9563369.1, "close_time": 1751903999999, "quote_volume": 3168604.85116, "trades": 16427, "taker_buy_base": 4374831.7, "taker_buy_quote": 1451365.78214 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.3288, "high": 0.3333, "low": 0.3255, "close": 0.3307, "volume": 10298119.3, "close_time": 1751918399999, "quote_volume": 3387768.81814, "trades": 14055, "taker_buy_base": 5313547.0, "taker_buy_quote": 1748682.62552 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.3306, "high": 0.3306, "low": 0.3253, "close": 0.3288, "volume": 4870736.1, "close_time": 1751932799999, "quote_volume": 1595653.7686, "trades": 7660, "taker_buy_base": 2603507.4, "taker_buy_quote": 853375.97614 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3288, "high": 0.3303, "low": 0.325, "close": 0.3258, "volume": 5385293.4, "close_time": 1751947199999, "quote_volume": 1763182.74754, "trades": 9565, "taker_buy_base": 2320725.3, "taker_buy_quote": 759932.03602 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.3258, "high": 0.3289, "low": 0.3228, "close": 0.328, "volume": 4674008.8, "close_time": 1751961599999, "quote_volume": 1524760.35584, "trades": 7135, "taker_buy_base": 2442425.8, "taker_buy_quote": 796810.31924 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.3281, "high": 0.3361, "low": 0.3246, "close": 0.3355, "volume": 9817188.1, "close_time": 1751975999999, "quote_volume": 3249823.03116, "trades": 11611, "taker_buy_base": 5719612.2, "taker_buy_quote": 1894094.04206 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.3356, "high": 0.3379, "low": 0.3306, "close": 0.3318, "volume": 8236318.8, "close_time": 1751990399999, "quote_volume": 2754815.29349, "trades": 12831, "taker_buy_base": 4184955.5, "taker_buy_quote": 1400866.87835 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.3319, "high": 0.3426, "low": 0.3306, "close": 0.3382, "volume": 12053320.3, "close_time": 1752004799999, "quote_volume": 4074980.22006, "trades": 16510, "taker_buy_base": 6278244.2, "taker_buy_quote": 2121768.64818 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.3382, "high": 0.3396, "low": 0.3358, "close": 0.3382, "volume": 7646208.5, "close_time": 1752019199999, "quote_volume": 2581585.6458, "trades": 9422, "taker_buy_base": 3751804.0, "taker_buy_quote": 1267087.48915 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3383, "high": 0.3387, "low": 0.3341, "close": 0.3353, "volume": 7723305.7, "close_time": 1752033599999, "quote_volume": 2594936.49929, "trades": 10685, "taker_buy_base": 4203020.4, "taker_buy_quote": 1412544.44556 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.3353, "high": 0.3415, "low": 0.334, "close": 0.3409, "volume": 10071471.0, "close_time": 1752047999999, "quote_volume": 3410738.5147, "trades": 10812, "taker_buy_base": 4787877.1, "taker_buy_quote": 1621836.39484 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.3409, "high": 0.3419, "low": 0.337, "close": 0.3401, "volume": 8977623.1, "close_time": 1752062399999, "quote_volume": 3049676.58515, "trades": 10432, "taker_buy_base": 4182082.6, "taker_buy_quote": 1421338.32278 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.3402, "high": 0.3449, "low": 0.3366, "close": 0.3384, "volume": 19218588.7, "close_time": 1752076799999, "quote_volume": 6550321.69848, "trades": 22142, "taker_buy_base": 9687678.5, "taker_buy_quote": 3303629.37747 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.3385, "high": 0.3545, "low": 0.3369, "close": 0.3534, "volume": 25805058.3, "close_time": 1752091199999, "quote_volume": 8910496.5047, "trades": 28897, "taker_buy_base": 12134390.1, "taker_buy_quote": 4191876.94763 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.3533, "high": 0.3588, "low": 0.3483, "close": 0.3554, "volume": 21051844.9, "close_time": 1752105599999, "quote_volume": 7455006.96738, "trades": 23515, "taker_buy_base": 10740118.6, "taker_buy_quote": 3804863.57976 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3554, "high": 0.3589, "low": 0.3512, "close": 0.3582, "volume": 8437856.5, "close_time": 1752119999999, "quote_volume": 3002155.32551, "trades": 10813, "taker_buy_base": 3836136.7, "taker_buy_quote": 1364595.12833 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.3582, "high": 0.3635, "low": 0.3545, "close": 0.3616, "volume": 16332153.9, "close_time": 1752134399999, "quote_volume": 5858194.14895, "trades": 16668, "taker_buy_base": 7566320.1, "taker_buy_quote": 2715679.7948 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.3616, "high": 0.3638, "low": 0.358, "close": 0.3598, "volume": 8986208.8, "close_time": 1752148799999, "quote_volume": 3239398.90399, "trades": 11514, "taker_buy_base": 4249670.5, "taker_buy_quote": 1531943.55648 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.3599, "high": 0.3639, "low": 0.3563, "close": 0.358, "volume": 13582761.7, "close_time": 1752163199999, "quote_volume": 4882097.0639, "trades": 17924, "taker_buy_base": 6150846.5, "taker_buy_quote": 2212076.47892 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.3581, "high": 0.3759, "low": 0.3576, "close": 0.3736, "volume": 21652598.6, "close_time": 1752177599999, "quote_volume": 8009233.43878, "trades": 28670, "taker_buy_base": 10822383.7, "taker_buy_quote": 4000940.46861 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.3736, "high": 0.3994, "low": 0.3729, "close": 0.3963, "volume": 38675059.9, "close_time": 1752191999999, "quote_volume": 14941832.00707, "trades": 52569, "taker_buy_base": 19503381.1, "taker_buy_quote": 7536574.99813 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3964, "high": 0.418, "low": 0.3887, "close": 0.4161, "volume": 28164585.7, "close_time": 1752206399999, "quote_volume": 11330096.50028, "trades": 35584, "taker_buy_base": 13969666.0, "taker_buy_quote": 5625997.84739 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.4161, "high": 0.4332, "low": 0.409, "close": 0.4118, "volume": 44527544.8, "close_time": 1752220799999, "quote_volume": 18712480.85982, "trades": 54211, "taker_buy_base": 19332109.2, "taker_buy_quote": 8129209.51128 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.4119, "high": 0.4259, "low": 0.4116, "close": 0.4124, "volume": 21422535.5, "close_time": 1752235199999, "quote_volume": 8957600.43472, "trades": 29046, "taker_buy_base": 9580393.3, "taker_buy_quote": 4009199.21552 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.4125, "high": 0.4224, "low": 0.4046, "close": 0.4064, "volume": 25810287.9, "close_time": 1752249599999, "quote_volume": 10691586.561, "trades": 41537, "taker_buy_base": 12042818.4, "taker_buy_quote": 4994477.61694 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.4065, "high": 0.4218, "low": 0.4043, "close": 0.4209, "volume": 16186769.4, "close_time": 1752263999999, "quote_volume": 6701290.93, "trades": 27350, "taker_buy_base": 7684125.7, "taker_buy_quote": 3182695.83622 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.4208, "high": 0.4212, "low": 0.3962, "close": 0.4052, "volume": 17114637.4, "close_time": 1752278399999, "quote_volume": 6966438.0676, "trades": 28752, "taker_buy_base": 7106299.3, "taker_buy_quote": 2893333.86612 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4053, "high": 0.4131, "low": 0.3981, "close": 0.4083, "volume": 11247409.3, "close_time": 1752292799999, "quote_volume": 4560009.93783, "trades": 17119, "taker_buy_base": 4791590.6, "taker_buy_quote": 1945018.52684 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.4083, "high": 0.4086, "low": 0.3961, "close": 0.4046, "volume": 11170545.3, "close_time": 1752307199999, "quote_volume": 4484988.25645, "trades": 17828, "taker_buy_base": 4737552.3, "taker_buy_quote": 1902220.80287 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.4045, "high": 0.4063, "low": 0.4012, "close": 0.403, "volume": 7124444.6, "close_time": 1752321599999, "quote_volume": 2876945.31561, "trades": 12488, "taker_buy_base": 3105005.6, "taker_buy_quote": 1254184.4381 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.4029, "high": 0.4045, "low": 0.3822, "close": 0.3857, "volume": 19132606.7, "close_time": 1752335999999, "quote_volume": 7485662.95318, "trades": 30128, "taker_buy_base": 8351430.0, "taker_buy_quote": 3268192.05298 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3857, "high": 0.3967, "low": 0.3839, "close": 0.3963, "volume": 6798357.9, "close_time": 1752350399999, "quote_volume": 2668560.87365, "trades": 12608, "taker_buy_base": 3745845.3, "taker_buy_quote": 1471228.80496 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3963, "high": 0.4011, "low": 0.3904, "close": 0.3997, "volume": 6894338.8, "close_time": 1752364799999, "quote_volume": 2730893.22313, "trades": 11237, "taker_buy_base": 3471102.7, "taker_buy_quote": 1376118.45221 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3998, "high": 0.4035, "low": 0.3974, "close": 0.4026, "volume": 5772099.6, "close_time": 1752379199999, "quote_volume": 2312725.34035, "trades": 12292, "taker_buy_base": 3026062.9, "taker_buy_quote": 1212843.38683 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.4027, "high": 0.4147, "low": 0.4013, "close": 0.4133, "volume": 10985274.6, "close_time": 1752393599999, "quote_volume": 4497943.04687, "trades": 20048, "taker_buy_base": 5759295.8, "taker_buy_quote": 2358050.38126 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.4132, "high": 0.4163, "low": 0.4058, "close": 0.4157, "volume": 9312117.3, "close_time": 1752407999999, "quote_volume": 3826660.00017, "trades": 18658, "taker_buy_base": 4468138.8, "taker_buy_quote": 1838096.23848 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.4158, "high": 0.4216, "low": 0.41, "close": 0.4137, "volume": 21202025.3, "close_time": 1752422399999, "quote_volume": 8832547.4243, "trades": 39186, "taker_buy_base": 10148615.7, "taker_buy_quote": 4227866.93529 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.4138, "high": 0.4202, "low": 0.4097, "close": 0.4153, "volume": 10452893.9, "close_time": 1752436799999, "quote_volume": 4344712.40061, "trades": 18186, "taker_buy_base": 5210721.5, "taker_buy_quote": 2165749.76518 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.4153, "high": 0.4177, "low": 0.407, "close": 0.4105, "volume": 8575116.3, "close_time": 1752451199999, "quote_volume": 3531623.37762, "trades": 17038, "taker_buy_base": 3676792.0, "taker_buy_quote": 1513918.61983 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4105, "high": 0.4316, "low": 0.4081, "close": 0.4269, "volume": 17280006.1, "close_time": 1752465599999, "quote_volume": 7258530.09124, "trades": 33080, "taker_buy_base": 8627353.9, "taker_buy_quote": 3626869.28233 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.4269, "high": 0.4337, "low": 0.4168, "close": 0.4233, "volume": 23832608.9, "close_time": 1752479999999, "quote_volume": 10137802.5613, "trades": 41237, "taker_buy_base": 11552371.8, "taker_buy_quote": 4914589.06138 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.4234, "high": 0.4271, "low": 0.4154, "close": 0.4202, "volume": 17826009.3, "close_time": 1752494399999, "quote_volume": 7510733.4581, "trades": 30526, "taker_buy_base": 9147911.6, "taker_buy_quote": 3856034.07046 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.4201, "high": 0.425, "low": 0.4029, "close": 0.4073, "volume": 25909811.4, "close_time": 1752508799999, "quote_volume": 10717145.35367, "trades": 40600, "taker_buy_base": 11811924.7, "taker_buy_quote": 4896440.54374 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.4071, "high": 0.4128, "low": 0.4017, "close": 0.404, "volume": 12585993.9, "close_time": 1752523199999, "quote_volume": 5126029.82503, "trades": 21615, "taker_buy_base": 5445627.7, "taker_buy_quote": 2221082.14407 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4039, "high": 0.4084, "low": 0.3986, "close": 0.4027, "volume": 10247040.9, "close_time": 1752537599999, "quote_volume": 4136076.60346, "trades": 15938, "taker_buy_base": 4778743.2, "taker_buy_quote": 1929276.91452 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4027, "high": 0.4062, "low": 0.3903, "close": 0.3955, "volume": 15718671.8, "close_time": 1752551999999, "quote_volume": 6236039.27271, "trades": 28050, "taker_buy_base": 7036296.2, "taker_buy_quote": 2792712.06175 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3955, "high": 0.4052, "low": 0.3909, "close": 0.3985, "volume": 13468591.3, "close_time": 1752566399999, "quote_volume": 5392244.78957, "trades": 18466, "taker_buy_base": 6761356.7, "taker_buy_quote": 2708564.84938 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.3985, "high": 0.4027, "low": 0.3954, "close": 0.4013, "volume": 7224477.8, "close_time": 1752580799999, "quote_volume": 2886726.309, "trades": 12098, "taker_buy_base": 3490662.4, "taker_buy_quote": 1395311.02884 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.4013, "high": 0.4162, "low": 0.397, "close": 0.4139, "volume": 33054567.8, "close_time": 1752595199999, "quote_volume": 13448065.82683, "trades": 47056, "taker_buy_base": 18413088.2, "taker_buy_quote": 7492371.1631 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.414, "high": 0.4317, "low": 0.4135, "close": 0.4202, "volume": 30441818.9, "close_time": 1752609599999, "quote_volume": 12898895.91379, "trades": 44507, "taker_buy_base": 15420831.3, "taker_buy_quote": 6537163.0216 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.42, "high": 0.4438, "low": 0.4179, "close": 0.4366, "volume": 27395363.5, "close_time": 1752623999999, "quote_volume": 11841403.117, "trades": 41025, "taker_buy_base": 13254369.6, "taker_buy_quote": 5726364.22545 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4366, "high": 0.4436, "low": 0.4237, "close": 0.4283, "volume": 24675259.7, "close_time": 1752638399999, "quote_volume": 10739366.75924, "trades": 38419, "taker_buy_base": 13052942.6, "taker_buy_quote": 5685823.84574 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.4285, "high": 0.4476, "low": 0.4251, "close": 0.4402, "volume": 19559314.7, "close_time": 1752652799999, "quote_volume": 8537564.67324, "trades": 29855, "taker_buy_base": 10869009.1, "taker_buy_quote": 4745942.79642 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4402, "high": 0.4405, "low": 0.4298, "close": 0.4316, "volume": 17703911.6, "close_time": 1752667199999, "quote_volume": 7705179.38795, "trades": 25961, "taker_buy_base": 9898959.9, "taker_buy_quote": 4310111.87352 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4316, "high": 0.455, "low": 0.4301, "close": 0.4432, "volume": 47849424.7, "close_time": 1752681599999, "quote_volume": 21230054.82544, "trades": 62475, "taker_buy_base": 26106732.1, "taker_buy_quote": 11589742.57344 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.4431, "high": 0.4543, "low": 0.4399, "close": 0.45, "volume": 32385543.6, "close_time": 1752695999999, "quote_volume": 14509976.10125, "trades": 41486, "taker_buy_base": 18389219.6, "taker_buy_quote": 8239408.82858 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.45, "high": 0.4586, "low": 0.4373, "close": 0.4404, "volume": 26555416.2, "close_time": 1752710399999, "quote_volume": 11953025.5254, "trades": 38856, "taker_buy_base": 12721274.9, "taker_buy_quote": 5730284.12089 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4405, "high": 0.4486, "low": 0.4279, "close": 0.4302, "volume": 18743675.6, "close_time": 1752724799999, "quote_volume": 8207236.5109, "trades": 29843, "taker_buy_base": 9279905.5, "taker_buy_quote": 4066130.14137 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4301, "high": 0.4502, "low": 0.4289, "close": 0.4473, "volume": 18872378.2, "close_time": 1752739199999, "quote_volume": 8326230.56137, "trades": 30604, "taker_buy_base": 10952763.1, "taker_buy_quote": 4830958.98918 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4473, "high": 0.457, "low": 0.444, "close": 0.4441, "volume": 25837663.9, "close_time": 1752753599999, "quote_volume": 11609551.39862, "trades": 36078, "taker_buy_base": 12970055.3, "taker_buy_quote": 5829942.46402 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.444, "high": 0.4519, "low": 0.4392, "close": 0.4485, "volume": 24449311.6, "close_time": 1752767999999, "quote_volume": 10925777.33271, "trades": 40703, "taker_buy_base": 11239232.2, "taker_buy_quote": 5026684.97097 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.4484, "high": 0.4495, "low": 0.4322, "close": 0.4347, "volume": 27663238.0, "close_time": 1752782399999, "quote_volume": 12179213.90432, "trades": 40284, "taker_buy_base": 13251783.1, "taker_buy_quote": 5832576.90659 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4347, "high": 0.4564, "low": 0.4294, "close": 0.4497, "volume": 29776399.2, "close_time": 1752796799999, "quote_volume": 13256912.59578, "trades": 46329, "taker_buy_base": 15287209.9, "taker_buy_quote": 6800690.06445 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4496, "high": 0.4664, "low": 0.4464, "close": 0.4576, "volume": 37034831.1, "close_time": 1752811199999, "quote_volume": 17018787.83898, "trades": 56638, "taker_buy_base": 17033306.2, "taker_buy_quote": 7824526.76621 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4575, "high": 0.4857, "low": 0.4568, "close": 0.4724, "volume": 44572501.4, "close_time": 1752825599999, "quote_volume": 21107727.59534, "trades": 65115, "taker_buy_base": 22219923.5, "taker_buy_quote": 10526483.29568 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4724, "high": 0.4792, "low": 0.4628, "close": 0.4697, "volume": 38921668.1, "close_time": 1752839999999, "quote_volume": 18346265.48003, "trades": 58876, "taker_buy_base": 20393408.6, "taker_buy_quote": 9621747.83767 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4697, "high": 0.4968, "low": 0.4683, "close": 0.4702, "volume": 65018813.7, "close_time": 1752854399999, "quote_volume": 31329353.89254, "trades": 99606, "taker_buy_base": 32249101.2, "taker_buy_quote": 15552486.09198 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4702, "high": 0.4763, "low": 0.4519, "close": 0.4552, "volume": 28660514.1, "close_time": 1752868799999, "quote_volume": 13316950.32983, "trades": 53360, "taker_buy_base": 13894325.4, "taker_buy_quote": 6465244.44272 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.4552, "high": 0.4585, "low": 0.4393, "close": 0.4524, "volume": 28272061.4, "close_time": 1752883199999, "quote_volume": 12706203.22202, "trades": 45713, "taker_buy_base": 13551820.0, "taker_buy_quote": 6093230.33605 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4523, "high": 0.4708, "low": 0.4376, "close": 0.4697, "volume": 18109673.4, "close_time": 1752897599999, "quote_volume": 8227918.84147, "trades": 34017, "taker_buy_base": 10127665.7, "taker_buy_quote": 4603245.52629 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4696, "high": 0.4772, "low": 0.4578, "close": 0.4589, "volume": 11910278.8, "close_time": 1752911999999, "quote_volume": 5550824.19726, "trades": 30482, "taker_buy_base": 5748974.9, "taker_buy_quote": 2679724.17002 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.4589, "high": 0.4611, "low": 0.4517, "close": 0.4534, "volume": 10874682.7, "close_time": 1752926399999, "quote_volume": 4967995.24, "trades": 22649, "taker_buy_base": 5842668.9, "taker_buy_quote": 2669796.80764 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4534, "high": 0.4584, "low": 0.4473, "close": 0.4527, "volume": 12383555.0, "close_time": 1752940799999, "quote_volume": 5612150.30294, "trades": 23969, "taker_buy_base": 5522916.0, "taker_buy_quote": 2504712.27818 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4527, "high": 0.465, "low": 0.448, "close": 0.4631, "volume": 15380137.4, "close_time": 1752955199999, "quote_volume": 6996193.52262, "trades": 25467, "taker_buy_base": 8401773.6, "taker_buy_quote": 3822362.30217 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4631, "high": 0.4666, "low": 0.4552, "close": 0.4648, "volume": 8840761.8, "close_time": 1752969599999, "quote_volume": 4083827.32668, "trades": 17922, "taker_buy_base": 4369725.0, "taker_buy_quote": 2019797.18419 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4648, "high": 0.4714, "low": 0.4572, "close": 0.4684, "volume": 16303257.2, "close_time": 1752983999999, "quote_volume": 7539462.08491, "trades": 32215, "taker_buy_base": 8105480.0, "taker_buy_quote": 3750831.24732 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4683, "high": 0.4761, "low": 0.4621, "close": 0.4723, "volume": 16241748.2, "close_time": 1752998399999, "quote_volume": 7625492.93846, "trades": 28614, "taker_buy_base": 8570594.8, "taker_buy_quote": 4026950.51446 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4723, "high": 0.4898, "low": 0.4723, "close": 0.4848, "volume": 26641741.7, "close_time": 1753012799999, "quote_volume": 12868752.67117, "trades": 39291, "taker_buy_base": 13176515.2, "taker_buy_quote": 6364338.48051 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4849, "high": 0.4994, "low": 0.4808, "close": 0.4979, "volume": 24513491.8, "close_time": 1753027199999, "quote_volume": 11976973.85917, "trades": 39806, "taker_buy_base": 12223970.6, "taker_buy_quote": 5975173.13564 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.4979, "high": 0.5099, "low": 0.4878, "close": 0.4919, "volume": 37955189.3, "close_time": 1753041599999, "quote_volume": 18893542.59984, "trades": 56707, "taker_buy_base": 18874613.4, "taker_buy_quote": 9403287.76211 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.492, "high": 0.4927, "low": 0.4736, "close": 0.4832, "volume": 21603613.6, "close_time": 1753055999999, "quote_volume": 10470135.49842, "trades": 41309, "taker_buy_base": 11256525.1, "taker_buy_quote": 5459420.46457 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4832, "high": 0.4927, "low": 0.4739, "close": 0.4917, "volume": 17316257.5, "close_time": 1753070399999, "quote_volume": 8363659.47537, "trades": 35432, "taker_buy_base": 9500691.7, "taker_buy_quote": 4592095.12917 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.4918, "high": 0.4985, "low": 0.4861, "close": 0.4948, "volume": 21686043.4, "close_time": 1753084799999, "quote_volume": 10701072.63992, "trades": 29812, "taker_buy_base": 10166261.1, "taker_buy_quote": 5014211.21639 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.4948, "high": 0.5011, "low": 0.4877, "close": 0.4947, "volume": 22385318.4, "close_time": 1753099199999, "quote_volume": 11054408.0247, "trades": 31175, "taker_buy_base": 11525233.2, "taker_buy_quote": 5696381.45688 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.4946, "high": 0.5105, "low": 0.4854, "close": 0.4982, "volume": 45999837.6, "close_time": 1753113599999, "quote_volume": 22993649.93269, "trades": 60777, "taker_buy_base": 22657751.9, "taker_buy_quote": 11327846.77805 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.4982, "high": 0.4992, "low": 0.477, "close": 0.4806, "volume": 36458378.6, "close_time": 1753127999999, "quote_volume": 17743505.97416, "trades": 52356, "taker_buy_base": 17194517.7, "taker_buy_quote": 8369243.63053 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4806, "high": 0.4894, "low": 0.4783, "close": 0.4857, "volume": 14208015.1, "close_time": 1753142399999, "quote_volume": 6866050.11881, "trades": 24023, "taker_buy_base": 8020267.3, "taker_buy_quote": 3876084.34209 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4858, "high": 0.4894, "low": 0.4646, "close": 0.4707, "volume": 32611043.4, "close_time": 1753156799999, "quote_volume": 15531956.45803, "trades": 52400, "taker_buy_base": 15656567.2, "taker_buy_quote": 7462342.31429 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.4707, "high": 0.4719, "low": 0.4571, "close": 0.4647, "volume": 30238281.8, "close_time": 1753171199999, "quote_volume": 14052425.06369, "trades": 47870, "taker_buy_base": 15011535.1, "taker_buy_quote": 6979141.73111 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4646, "high": 0.4811, "low": 0.4536, "close": 0.4696, "volume": 29914125.8, "close_time": 1753185599999, "quote_volume": 13877324.84818, "trades": 44165, "taker_buy_base": 15092348.7, "taker_buy_quote": 7004042.46769 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4697, "high": 0.4854, "low": 0.4599, "close": 0.4785, "volume": 31189961.7, "close_time": 1753199999999, "quote_volume": 14701892.08499, "trades": 51809, "taker_buy_base": 15794930.8, "taker_buy_quote": 7448955.20772 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4785, "high": 0.4864, "low": 0.4644, "close": 0.4664, "volume": 25930691.0, "close_time": 1753214399999, "quote_volume": 12330970.57438, "trades": 42498, "taker_buy_base": 13049112.1, "taker_buy_quote": 6209429.60418 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4664, "high": 0.4843, "low": 0.465, "close": 0.482, "volume": 16626517.3, "close_time": 1753228799999, "quote_volume": 7912754.44525, "trades": 22640, "taker_buy_base": 9344536.3, "taker_buy_quote": 4448502.63653 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4821, "high": 0.4833, "low": 0.47, "close": 0.4718, "volume": 15263100.8, "close_time": 1753243199999, "quote_volume": 7246854.44775, "trades": 25817, "taker_buy_base": 7350179.2, "taker_buy_quote": 3489584.09066 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4719, "high": 0.4784, "low": 0.4595, "close": 0.4618, "volume": 17287767.1, "close_time": 1753257599999, "quote_volume": 8098365.47417, "trades": 27500, "taker_buy_base": 7592228.4, "taker_buy_quote": 3559949.85315 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4618, "high": 0.4671, "low": 0.4523, "close": 0.457, "volume": 21108369.4, "close_time": 1753271999999, "quote_volume": 9668383.80522, "trades": 26956, "taker_buy_base": 10021411.1, "taker_buy_quote": 4590954.767 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4569, "high": 0.459, "low": 0.4287, "close": 0.4435, "volume": 54955004.9, "close_time": 1753286399999, "quote_volume": 24232592.15473, "trades": 72455, "taker_buy_base": 28254423.5, "taker_buy_quote": 12457506.03419 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4433, "high": 0.4433, "low": 0.4239, "close": 0.4323, "volume": 27830860.7, "close_time": 1753300799999, "quote_volume": 12037305.57468, "trades": 44240, "taker_buy_base": 14554668.6, "taker_buy_quote": 6295809.63475 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4322, "high": 0.4365, "low": 0.416, "close": 0.4336, "volume": 26135246.8, "close_time": 1753315199999, "quote_volume": 11177444.56051, "trades": 40867, "taker_buy_base": 13673294.0, "taker_buy_quote": 5856275.76844 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4337, "high": 0.4439, "low": 0.4323, "close": 0.4372, "volume": 10515883.4, "close_time": 1753329599999, "quote_volume": 4620194.24335, "trades": 16950, "taker_buy_base": 5435688.9, "taker_buy_quote": 2387792.32808 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4373, "high": 0.4396, "low": 0.4068, "close": 0.4219, "volume": 28687474.6, "close_time": 1753343999999, "quote_volume": 12034075.89886, "trades": 47940, "taker_buy_base": 14188016.7, "taker_buy_quote": 5952237.73167 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.4218, "high": 0.4369, "low": 0.4183, "close": 0.4356, "volume": 19684449.0, "close_time": 1753358399999, "quote_volume": 8441991.83419, "trades": 28334, "taker_buy_base": 10660458.2, "taker_buy_quote": 4575287.72158 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.4356, "high": 0.4495, "low": 0.4274, "close": 0.4416, "volume": 22154687.3, "close_time": 1753372799999, "quote_volume": 9724543.04162, "trades": 38300, "taker_buy_base": 11535094.1, "taker_buy_quote": 5070872.55005 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4417, "high": 0.4434, "low": 0.4293, "close": 0.4373, "volume": 15226493.9, "close_time": 1753387199999, "quote_volume": 6667313.64504, "trades": 26809, "taker_buy_base": 8071580.8, "taker_buy_quote": 3535061.28455 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4373, "high": 0.4418, "low": 0.4285, "close": 0.4307, "volume": 8781668.7, "close_time": 1753401599999, "quote_volume": 3815484.77895, "trades": 17364, "taker_buy_base": 4499889.3, "taker_buy_quote": 1955134.22151 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4308, "high": 0.4315, "low": 0.4133, "close": 0.4207, "volume": 18073721.3, "close_time": 1753415999999, "quote_volume": 7655412.3021, "trades": 34239, "taker_buy_base": 8425449.1, "taker_buy_quote": 3571395.97181 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.4206, "high": 0.4289, "low": 0.4156, "close": 0.4236, "volume": 15053000.4, "close_time": 1753430399999, "quote_volume": 6355766.22068, "trades": 27748, "taker_buy_base": 7802167.8, "taker_buy_quote": 3297712.82652 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.4236, "high": 0.4435, "low": 0.4233, "close": 0.4411, "volume": 18267199.9, "close_time": 1753444799999, "quote_volume": 7943836.22243, "trades": 28947, "taker_buy_base": 10269572.5, "taker_buy_quote": 4466759.4127 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.4411, "high": 0.4432, "low": 0.4225, "close": 0.4288, "volume": 26170595.6, "close_time": 1753459199999, "quote_volume": 11349381.13992, "trades": 38795, "taker_buy_base": 12620715.3, "taker_buy_quote": 5473070.88191 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.4287, "high": 0.438, "low": 0.4247, "close": 0.429, "volume": 20040495.9, "close_time": 1753473599999, "quote_volume": 8638433.08295, "trades": 26860, "taker_buy_base": 12225788.2, "taker_buy_quote": 5273590.8761 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.429, "high": 0.4449, "low": 0.4287, "close": 0.4431, "volume": 11857662.9, "close_time": 1753487999999, "quote_volume": 5222208.75339, "trades": 15683, "taker_buy_base": 6336408.8, "taker_buy_quote": 2790615.99245 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4431, "high": 0.4519, "low": 0.4398, "close": 0.4509, "volume": 10586936.3, "close_time": 1753502399999, "quote_volume": 4715080.24674, "trades": 14613, "taker_buy_base": 6172325.6, "taker_buy_quote": 2749730.42324 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.4508, "high": 0.4522, "low": 0.4449, "close": 0.4474, "volume": 12692403.4, "close_time": 1753516799999, "quote_volume": 5682136.92362, "trades": 12802, "taker_buy_base": 3901573.4, "taker_buy_quote": 1747685.03384 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.4475, "high": 0.4513, "low": 0.4455, "close": 0.4458, "volume": 7407550.7, "close_time": 1753531199999, "quote_volume": 3321873.62332, "trades": 10601, "taker_buy_base": 3438166.4, "taker_buy_quote": 1542338.29796 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4458, "high": 0.4503, "low": 0.4427, "close": 0.4501, "volume": 11006118.6, "close_time": 1753545599999, "quote_volume": 4927598.49506, "trades": 14799, "taker_buy_base": 5943961.6, "taker_buy_quote": 2662422.41403 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.4501, "high": 0.4569, "low": 0.4478, "close": 0.4553, "volume": 10190568.7, "close_time": 1753559999999, "quote_volume": 4597973.25666, "trades": 14830, "taker_buy_base": 5115192.0, "taker_buy_quote": 2309274.11595 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4553, "high": 0.4578, "low": 0.448, "close": 0.4487, "volume": 6424571.4, "close_time": 1753574399999, "quote_volume": 2909928.65866, "trades": 10452, "taker_buy_base": 3013222.6, "taker_buy_quote": 1365687.25388 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4488, "high": 0.4572, "low": 0.4467, "close": 0.4524, "volume": 8236175.7, "close_time": 1753588799999, "quote_volume": 3723499.76658, "trades": 11452, "taker_buy_base": 3961097.3, "taker_buy_quote": 1793200.971 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.4524, "high": 0.4596, "low": 0.4508, "close": 0.4511, "volume": 7595558.8, "close_time": 1753603199999, "quote_volume": 3456302.0573, "trades": 11774, "taker_buy_base": 3237712.2, "taker_buy_quote": 1474295.0542 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4511, "high": 0.4581, "low": 0.4464, "close": 0.4519, "volume": 14745476.8, "close_time": 1753617599999, "quote_volume": 6661552.25171, "trades": 18078, "taker_buy_base": 7715028.2, "taker_buy_quote": 3487543.32327 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.4519, "high": 0.4567, "low": 0.448, "close": 0.4519, "volume": 11994284.9, "close_time": 1753631999999, "quote_volume": 5410820.63446, "trades": 19462, "taker_buy_base": 5751220.5, "taker_buy_quote": 2595522.43972 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.4518, "high": 0.4598, "low": 0.4503, "close": 0.454, "volume": 14100950.3, "close_time": 1753646399999, "quote_volume": 6416372.97899, "trades": 18895, "taker_buy_base": 6827897.7, "taker_buy_quote": 3106820.37573 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.454, "high": 0.4632, "low": 0.4508, "close": 0.4606, "volume": 11702472.2, "close_time": 1753660799999, "quote_volume": 5346718.38263, "trades": 16018, "taker_buy_base": 5908125.1, "taker_buy_quote": 2697372.84343 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4607, "high": 0.4661, "low": 0.4516, "close": 0.462, "volume": 14246493.0, "close_time": 1753675199999, "quote_volume": 6546130.26214, "trades": 22120, "taker_buy_base": 6400764.7, "taker_buy_quote": 2936805.10086 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.462, "high": 0.479, "low": 0.4592, "close": 0.4712, "volume": 30069958.0, "close_time": 1753689599999, "quote_volume": 14178146.2875, "trades": 38372, "taker_buy_base": 15265562.2, "taker_buy_quote": 7196203.68948 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4711, "high": 0.4769, "low": 0.4656, "close": 0.4701, "volume": 17302097.0, "close_time": 1753703999999, "quote_volume": 8147472.07051, "trades": 24696, "taker_buy_base": 8691373.4, "taker_buy_quote": 4092001.2524 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.4702, "high": 0.471, "low": 0.4447, "close": 0.4481, "volume": 27145606.8, "close_time": 1753718399999, "quote_volume": 12373694.06688, "trades": 37017, "taker_buy_base": 12666250.3, "taker_buy_quote": 5767183.49479 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.448, "high": 0.4505, "low": 0.4324, "close": 0.4371, "volume": 22250687.7, "close_time": 1753732799999, "quote_volume": 9820673.00659, "trades": 31142, "taker_buy_base": 10472440.7, "taker_buy_quote": 4626522.51983 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.4372, "high": 0.438, "low": 0.4281, "close": 0.4343, "volume": 11571749.0, "close_time": 1753747199999, "quote_volume": 5009162.09185, "trades": 20075, "taker_buy_base": 5933943.7, "taker_buy_quote": 2569861.32924 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4344, "high": 0.4402, "low": 0.4218, "close": 0.431, "volume": 15486416.3, "close_time": 1753761599999, "quote_volume": 6659970.34155, "trades": 24168, "taker_buy_base": 7545942.7, "taker_buy_quote": 3246532.22641 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.4311, "high": 0.4505, "low": 0.4279, "close": 0.4492, "volume": 14355747.7, "close_time": 1753775999999, "quote_volume": 6325550.9542, "trades": 21654, "taker_buy_base": 8164163.2, "taker_buy_quote": 3596902.9126 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.4493, "high": 0.4495, "low": 0.433, "close": 0.4351, "volume": 12269150.3, "close_time": 1753790399999, "quote_volume": 5417892.72844, "trades": 19596, "taker_buy_base": 5329454.9, "taker_buy_quote": 2352012.03663 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4352, "high": 0.4413, "low": 0.4193, "close": 0.4231, "volume": 21146814.7, "close_time": 1753804799999, "quote_volume": 9061657.83043, "trades": 33738, "taker_buy_base": 9664552.8, "taker_buy_quote": 4147152.79267 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4231, "high": 0.4295, "low": 0.4168, "close": 0.4199, "volume": 15302610.8, "close_time": 1753819199999, "quote_volume": 6465669.97553, "trades": 23156, "taker_buy_base": 7702634.1, "taker_buy_quote": 3256141.77092 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.42, "high": 0.4276, "low": 0.4148, "close": 0.425, "volume": 11074753.8, "close_time": 1753833599999, "quote_volume": 4659745.17847, "trades": 17746, "taker_buy_base": 5310016.7, "taker_buy_quote": 2233371.98199 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.425, "high": 0.4267, "low": 0.4157, "close": 0.4236, "volume": 8125289.5, "close_time": 1753847999999, "quote_volume": 3427941.37749, "trades": 14571, "taker_buy_base": 3737635.6, "taker_buy_quote": 1578145.87294 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.4236, "high": 0.4257, "low": 0.4181, "close": 0.4199, "volume": 7941311.2, "close_time": 1753862399999, "quote_volume": 3349069.01848, "trades": 13664, "taker_buy_base": 3524432.4, "taker_buy_quote": 1486781.72134 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.4199, "high": 0.423, "low": 0.402, "close": 0.4063, "volume": 16896214.3, "close_time": 1753876799999, "quote_volume": 6957583.54127, "trades": 25296, "taker_buy_base": 6957336.7, "taker_buy_quote": 2867255.12976 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.4064, "high": 0.4175, "low": 0.4027, "close": 0.4142, "volume": 17661656.8, "close_time": 1753891199999, "quote_volume": 7219903.64605, "trades": 29791, "taker_buy_base": 9214238.8, "taker_buy_quote": 3767037.18461 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.4143, "high": 0.423, "low": 0.3933, "close": 0.4129, "volume": 32190636.9, "close_time": 1753905599999, "quote_volume": 13118491.63867, "trades": 45277, "taker_buy_base": 15698647.7, "taker_buy_quote": 6403221.28743 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.4128, "high": 0.4178, "low": 0.4068, "close": 0.4154, "volume": 10407513.9, "close_time": 1753919999999, "quote_volume": 4294863.87603, "trades": 15899, "taker_buy_base": 5090491.8, "taker_buy_quote": 2100255.83568 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4155, "high": 0.4255, "low": 0.413, "close": 0.4245, "volume": 7841069.4, "close_time": 1753934399999, "quote_volume": 3295423.24952, "trades": 10817, "taker_buy_base": 4979505.4, "taker_buy_quote": 2094349.29328 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.4246, "high": 0.4316, "low": 0.4232, "close": 0.4298, "volume": 7950205.4, "close_time": 1753948799999, "quote_volume": 3397856.53773, "trades": 10596, "taker_buy_base": 3857065.5, "taker_buy_quote": 1648797.96125 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.4298, "high": 0.4315, "low": 0.4221, "close": 0.4237, "volume": 8826862.3, "close_time": 1753963199999, "quote_volume": 3772599.50545, "trades": 10059, "taker_buy_base": 3839624.4, "taker_buy_quote": 1642126.72777 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.4238, "high": 0.4242, "low": 0.4033, "close": 0.4103, "volume": 19672607.3, "close_time": 1753977599999, "quote_volume": 8107785.91474, "trades": 27952, "taker_buy_base": 9212091.2, "taker_buy_quote": 3792636.88738 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.4102, "high": 0.42, "low": 0.4048, "close": 0.4063, "volume": 14933369.4, "close_time": 1753991999999, "quote_volume": 6129256.43975, "trades": 25406, "taker_buy_base": 6648577.0, "taker_buy_quote": 2729946.85801 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.4063, "high": 0.4089, "low": 0.3951, "close": 0.3978, "volume": 16242151.2, "close_time": 1754006399999, "quote_volume": 6532533.36585, "trades": 24583, "taker_buy_base": 8042720.0, "taker_buy_quote": 3234934.95147 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3978, "high": 0.399, "low": 0.3837, "close": 0.3964, "volume": 24446716.4, "close_time": 1754020799999, "quote_volume": 9581550.38059, "trades": 35252, "taker_buy_base": 11833843.3, "taker_buy_quote": 4645958.73142 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3963, "high": 0.3963, "low": 0.3844, "close": 0.3888, "volume": 18622934.4, "close_time": 1754035199999, "quote_volume": 7254797.98731, "trades": 23101, "taker_buy_base": 8742831.9, "taker_buy_quote": 3407128.02061 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3887, "high": 0.3902, "low": 0.3784, "close": 0.3897, "volume": 26666955.8, "close_time": 1754049599999, "quote_volume": 10274578.91561, "trades": 32537, "taker_buy_base": 13658751.7, "taker_buy_quote": 5264320.82978 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3896, "high": 0.3945, "low": 0.3772, "close": 0.3883, "volume": 32215085.0, "close_time": 1754063999999, "quote_volume": 12469563.72468, "trades": 39729, "taker_buy_base": 15033046.4, "taker_buy_quote": 5822999.78469 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3883, "high": 0.3914, "low": 0.3779, "close": 0.387, "volume": 18652640.3, "close_time": 1754078399999, "quote_volume": 7157457.69109, "trades": 29199, "taker_buy_base": 8932720.0, "taker_buy_quote": 3429579.76699 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3871, "high": 0.3884, "low": 0.3671, "close": 0.3774, "volume": 23206629.6, "close_time": 1754092799999, "quote_volume": 8749912.58021, "trades": 40550, "taker_buy_base": 11576893.2, "taker_buy_quote": 4366074.44886 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3774, "high": 0.383, "low": 0.3768, "close": 0.3807, "volume": 6412251.0, "close_time": 1754107199999, "quote_volume": 2439736.47242, "trades": 11672, "taker_buy_base": 3235625.2, "taker_buy_quote": 1231801.05256 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3809, "high": 0.3815, "low": 0.3672, "close": 0.3783, "volume": 10113674.9, "close_time": 1754121599999, "quote_volume": 3792793.20325, "trades": 14240, "taker_buy_base": 4705619.0, "taker_buy_quote": 1766119.80188 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3783, "high": 0.3819, "low": 0.3696, "close": 0.3769, "volume": 17300757.1, "close_time": 1754135999999, "quote_volume": 6503917.93045, "trades": 22257, "taker_buy_base": 10858393.5, "taker_buy_quote": 4084314.08859 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3768, "high": 0.3792, "low": 0.3693, "close": 0.3707, "volume": 9771816.1, "close_time": 1754150399999, "quote_volume": 3662747.76885, "trades": 17403, "taker_buy_base": 5047048.2, "taker_buy_quote": 1893216.07476 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3706, "high": 0.3766, "low": 0.3611, "close": 0.3656, "volume": 21810383.7, "close_time": 1754164799999, "quote_volume": 8043755.46223, "trades": 28839, "taker_buy_base": 12035892.4, "taker_buy_quote": 4449657.94172 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3656, "high": 0.3725, "low": 0.3653, "close": 0.3688, "volume": 6939720.8, "close_time": 1754179199999, "quote_volume": 2558416.61588, "trades": 13187, "taker_buy_base": 3510338.8, "taker_buy_quote": 1294169.11618 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3688, "high": 0.376, "low": 0.3636, "close": 0.3744, "volume": 9504475.2, "close_time": 1754193599999, "quote_volume": 3533350.54071, "trades": 14088, "taker_buy_base": 5148959.4, "taker_buy_quote": 1914901.18319 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3744, "high": 0.3777, "low": 0.3722, "close": 0.3767, "volume": 5527440.5, "close_time": 1754207999999, "quote_volume": 2071117.52201, "trades": 7351, "taker_buy_base": 2672401.6, "taker_buy_quote": 1001725.97039 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3767, "high": 0.3842, "low": 0.3756, "close": 0.3812, "volume": 8707263.0, "close_time": 1754222399999, "quote_volume": 3308721.80014, "trades": 8969, "taker_buy_base": 4867894.5, "taker_buy_quote": 1848967.41317 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3811, "high": 0.3837, "low": 0.3789, "close": 0.3822, "volume": 5870271.4, "close_time": 1754236799999, "quote_volume": 2237764.41231, "trades": 8995, "taker_buy_base": 2856836.6, "taker_buy_quote": 1089629.11406 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.3821, "high": 0.3851, "low": 0.3806, "close": 0.3827, "volume": 4671602.1, "close_time": 1754251199999, "quote_volume": 1785730.28859, "trades": 7233, "taker_buy_base": 2222243.2, "taker_buy_quote": 849871.71184 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3827, "high": 0.386, "low": 0.3789, "close": 0.3827, "volume": 13772373.8, "close_time": 1754265599999, "quote_volume": 5247421.49353, "trades": 11304, "taker_buy_base": 4860957.2, "taker_buy_quote": 1854249.35018 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3828, "high": 0.393, "low": 0.3821, "close": 0.3899, "volume": 7444426.4, "close_time": 1754279999999, "quote_volume": 2892502.90058, "trades": 10796, "taker_buy_base": 4019903.8, "taker_buy_quote": 1563803.82952 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.39, "high": 0.3932, "low": 0.3861, "close": 0.3914, "volume": 6410367.3, "close_time": 1754294399999, "quote_volume": 2495474.36236, "trades": 8380, "taker_buy_base": 2720666.9, "taker_buy_quote": 1059561.60021 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.3915, "high": 0.3931, "low": 0.3883, "close": 0.3895, "volume": 7547940.5, "close_time": 1754308799999, "quote_volume": 2948483.83893, "trades": 8723, "taker_buy_base": 3103833.4, "taker_buy_quote": 1212728.0862 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.3896, "high": 0.401, "low": 0.389, "close": 0.3993, "volume": 12519033.9, "close_time": 1754323199999, "quote_volume": 4955280.69949, "trades": 17118, "taker_buy_base": 6996718.6, "taker_buy_quote": 2769890.39258 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.3992, "high": 0.412, "low": 0.3988, "close": 0.4008, "volume": 15286716.1, "close_time": 1754337599999, "quote_volume": 6211124.2441, "trades": 21884, "taker_buy_base": 8383834.3, "taker_buy_quote": 3406359.09143 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.4008, "high": 0.4108, "low": 0.4, "close": 0.4054, "volume": 12464248.8, "close_time": 1754351999999, "quote_volume": 5064434.87952, "trades": 13977, "taker_buy_base": 4545202.4, "taker_buy_quote": 1848299.0672 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4054, "high": 0.4058, "low": 0.3948, "close": 0.3951, "volume": 8321432.7, "close_time": 1754366399999, "quote_volume": 3337951.7332, "trades": 10320, "taker_buy_base": 3471183.4, "taker_buy_quote": 1391578.59248 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.395, "high": 0.3976, "low": 0.3857, "close": 0.3877, "volume": 10080073.3, "close_time": 1754380799999, "quote_volume": 3958072.92297, "trades": 14285, "taker_buy_base": 4849373.8, "taker_buy_quote": 1905587.3014 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.3876, "high": 0.4003, "low": 0.3868, "close": 0.3981, "volume": 7076790.7, "close_time": 1754395199999, "quote_volume": 2792074.89072, "trades": 11667, "taker_buy_base": 3500113.1, "taker_buy_quote": 1380122.18283 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.3982, "high": 0.3988, "low": 0.3786, "close": 0.3801, "volume": 20153537.3, "close_time": 1754409599999, "quote_volume": 7808378.98211, "trades": 31795, "taker_buy_base": 9805371.2, "taker_buy_quote": 3802934.04722 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.38, "high": 0.3862, "low": 0.3795, "close": 0.3817, "volume": 6196952.3, "close_time": 1754423999999, "quote_volume": 2373246.75483, "trades": 14139, "taker_buy_base": 3092815.8, "taker_buy_quote": 1184604.62495 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3818, "high": 0.3849, "low": 0.3741, "close": 0.3837, "volume": 7482854.1, "close_time": 1754438399999, "quote_volume": 2839197.12706, "trades": 10735, "taker_buy_base": 3046151.0, "taker_buy_quote": 1157230.37307 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3838, "high": 0.384, "low": 0.3739, "close": 0.3753, "volume": 6652654.9, "close_time": 1754452799999, "quote_volume": 2515652.25826, "trades": 10904, "taker_buy_base": 3023354.1, "taker_buy_quote": 1141415.13577 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3753, "high": 0.3898, "low": 0.3733, "close": 0.3888, "volume": 13101994.9, "close_time": 1754467199999, "quote_volume": 5026560.75398, "trades": 15306, "taker_buy_base": 7338647.4, "taker_buy_quote": 2817440.20806 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3888, "high": 0.3901, "low": 0.3825, "close": 0.3835, "volume": 8447366.3, "close_time": 1754481599999, "quote_volume": 3251942.51804, "trades": 11070, "taker_buy_base": 4354703.5, "taker_buy_quote": 1676618.56834 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3836, "high": 0.3905, "low": 0.3781, "close": 0.39, "volume": 18208817.9, "close_time": 1754495999999, "quote_volume": 6972529.00667, "trades": 23742, "taker_buy_base": 10282289.0, "taker_buy_quote": 3940211.10579 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.39, "high": 0.3923, "low": 0.3837, "close": 0.3888, "volume": 8469940.3, "close_time": 1754510399999, "quote_volume": 3285576.81099, "trades": 11450, "taker_buy_base": 4206056.5, "taker_buy_quote": 1631266.91217 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.3889, "high": 0.3909, "low": 0.3861, "close": 0.3891, "volume": 5837756.6, "close_time": 1754524799999, "quote_volume": 2271554.24973, "trades": 6380, "taker_buy_base": 3470138.3, "taker_buy_quote": 1351069.07517 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3891, "high": 0.3935, "low": 0.3863, "close": 0.3865, "volume": 4794141.2, "close_time": 1754539199999, "quote_volume": 1866653.11771, "trades": 6637, "taker_buy_base": 2611201.1, "taker_buy_quote": 1017476.90952 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.3865, "high": 0.3932, "low": 0.3864, "close": 0.3916, "volume": 15151602.5, "close_time": 1754553599999, "quote_volume": 5924611.68408, "trades": 12677, "taker_buy_base": 7132112.1, "taker_buy_quote": 2788932.36969 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.3917, "high": 0.4099, "low": 0.3911, "close": 0.4091, "volume": 17148892.6, "close_time": 1754567999999, "quote_volume": 6899609.83381, "trades": 18814, "taker_buy_base": 8968631.4, "taker_buy_quote": 3605830.60015 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.4092, "high": 0.4114, "low": 0.4038, "close": 0.4081, "volume": 13084878.1, "close_time": 1754582399999, "quote_volume": 5337378.90153, "trades": 15964, "taker_buy_base": 5875508.2, "taker_buy_quote": 2397598.82954 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.408, "high": 0.4111, "low": 0.3977, "close": 0.4104, "volume": 11908139.7, "close_time": 1754596799999, "quote_volume": 4806887.19594, "trades": 16897, "taker_buy_base": 5852766.0, "taker_buy_quote": 2364753.51857 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.4104, "high": 0.4191, "low": 0.4093, "close": 0.417, "volume": 8301490.2, "close_time": 1754611199999, "quote_volume": 3436649.18668, "trades": 14492, "taker_buy_base": 4088206.2, "taker_buy_quote": 1692642.46871 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4171, "high": 0.4253, "low": 0.4103, "close": 0.4235, "volume": 26022436.5, "close_time": 1754625599999, "quote_volume": 10867078.06492, "trades": 57167, "taker_buy_base": 13444905.7, "taker_buy_quote": 5617555.89582 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.4235, "high": 0.4274, "low": 0.417, "close": 0.4262, "volume": 9659711.4, "close_time": 1754639999999, "quote_volume": 4077732.52169, "trades": 15380, "taker_buy_base": 5260230.7, "taker_buy_quote": 2221233.52871 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4261, "high": 0.4294, "low": 0.4199, "close": 0.422, "volume": 10278283.8, "close_time": 1754654399999, "quote_volume": 4356732.4693, "trades": 16838, "taker_buy_base": 4937123.5, "taker_buy_quote": 2092122.34077 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.4219, "high": 0.431, "low": 0.4156, "close": 0.4202, "volume": 18535979.6, "close_time": 1754668799999, "quote_volume": 7833597.82407, "trades": 28098, "taker_buy_base": 9970340.4, "taker_buy_quote": 4213885.72554 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.4201, "high": 0.4357, "low": 0.4196, "close": 0.4331, "volume": 16332630.5, "close_time": 1754683199999, "quote_volume": 7023042.46469, "trades": 25105, "taker_buy_base": 9226677.7, "taker_buy_quote": 3966601.41551 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4332, "high": 0.4365, "low": 0.4312, "close": 0.4339, "volume": 7244671.1, "close_time": 1754697599999, "quote_volume": 3145572.82091, "trades": 11914, "taker_buy_base": 3577053.2, "taker_buy_quote": 1553442.72098 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.434, "high": 0.4403, "low": 0.4335, "close": 0.4386, "volume": 7112279.1, "close_time": 1754711999999, "quote_volume": 3112564.76985, "trades": 12062, "taker_buy_base": 3782145.7, "taker_buy_quote": 1656550.11005 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.4386, "high": 0.4581, "low": 0.4374, "close": 0.4549, "volume": 23942257.3, "close_time": 1754726399999, "quote_volume": 10797566.27138, "trades": 36405, "taker_buy_base": 11862459.3, "taker_buy_quote": 5341931.10873 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.455, "high": 0.4662, "low": 0.4542, "close": 0.4649, "volume": 16746765.3, "close_time": 1754740799999, "quote_volume": 7731363.05199, "trades": 29701, "taker_buy_base": 8450791.4, "taker_buy_quote": 3902238.17015 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4649, "high": 0.4666, "low": 0.4542, "close": 0.4626, "volume": 15713872.7, "close_time": 1754755199999, "quote_volume": 7246364.91764, "trades": 25065, "taker_buy_base": 6245301.8, "taker_buy_quote": 2882786.98352 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4627, "high": 0.472, "low": 0.4609, "close": 0.4703, "volume": 11362859.7, "close_time": 1754769599999, "quote_volume": 5291642.05626, "trades": 19750, "taker_buy_base": 6332162.1, "taker_buy_quote": 2948988.14944 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4703, "high": 0.4803, "low": 0.4684, "close": 0.4735, "volume": 22579415.5, "close_time": 1754783999999, "quote_volume": 10698763.98798, "trades": 35462, "taker_buy_base": 10485608.9, "taker_buy_quote": 4969413.86198 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4735, "high": 0.486, "low": 0.4647, "close": 0.4699, "volume": 20854361.2, "close_time": 1754798399999, "quote_volume": 9895382.72826, "trades": 34494, "taker_buy_base": 9884452.7, "taker_buy_quote": 4699737.03976 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4699, "high": 0.4757, "low": 0.4519, "close": 0.4542, "volume": 23090120.0, "close_time": 1754812799999, "quote_volume": 10701132.62391, "trades": 30300, "taker_buy_base": 9497101.9, "taker_buy_quote": 4405684.34876 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4543, "high": 0.4591, "low": 0.4487, "close": 0.4515, "volume": 13868861.0, "close_time": 1754827199999, "quote_volume": 6302891.76685, "trades": 22199, "taker_buy_base": 6446807.5, "taker_buy_quote": 2931853.6604 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4514, "high": 0.4689, "low": 0.4503, "close": 0.4635, "volume": 16913860.2, "close_time": 1754841599999, "quote_volume": 7798936.88031, "trades": 25142, "taker_buy_base": 9066768.0, "taker_buy_quote": 4181887.74348 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4636, "high": 0.4693, "low": 0.4601, "close": 0.4651, "volume": 10130400.4, "close_time": 1754855999999, "quote_volume": 4700117.98692, "trades": 18484, "taker_buy_base": 5156929.8, "taker_buy_quote": 2393219.16184 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.465, "high": 0.4674, "low": 0.4591, "close": 0.4669, "volume": 7667505.7, "close_time": 1754870399999, "quote_volume": 3553011.40321, "trades": 14756, "taker_buy_base": 3242997.6, "taker_buy_quote": 1503590.48668 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.467, "high": 0.4766, "low": 0.4632, "close": 0.4745, "volume": 17163791.0, "close_time": 1754884799999, "quote_volume": 8092326.98752, "trades": 26383, "taker_buy_base": 7874701.4, "taker_buy_quote": 3717312.07134 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4748, "high": 0.4814, "low": 0.4586, "close": 0.4592, "volume": 29347957.5, "close_time": 1754899199999, "quote_volume": 13805570.80272, "trades": 30626, "taker_buy_base": 11460790.9, "taker_buy_quote": 5400519.95085 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4592, "high": 0.4638, "low": 0.4442, "close": 0.4465, "volume": 22419608.6, "close_time": 1754913599999, "quote_volume": 10191469.43566, "trades": 26299, "taker_buy_base": 9746556.1, "taker_buy_quote": 4435549.07851 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.4465, "high": 0.4573, "low": 0.441, "close": 0.4547, "volume": 40926236.7, "close_time": 1754927999999, "quote_volume": 18400093.52016, "trades": 42646, "taker_buy_base": 22170553.9, "taker_buy_quote": 9978269.0995 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4546, "high": 0.4633, "low": 0.4444, "close": 0.4475, "volume": 21278232.3, "close_time": 1754942399999, "quote_volume": 9670532.02155, "trades": 32290, "taker_buy_base": 10807234.4, "taker_buy_quote": 4918046.91392 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.4474, "high": 0.4489, "low": 0.4333, "close": 0.4359, "volume": 16898458.6, "close_time": 1754956799999, "quote_volume": 7451462.08852, "trades": 20470, "taker_buy_base": 7130152.6, "taker_buy_quote": 3147093.33422 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4359, "high": 0.4482, "low": 0.4355, "close": 0.4418, "volume": 10664723.7, "close_time": 1754971199999, "quote_volume": 4716287.18108, "trades": 16475, "taker_buy_base": 6163065.3, "taker_buy_quote": 2726530.04966 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4417, "high": 0.448, "low": 0.4351, "close": 0.4439, "volume": 8194814.8, "close_time": 1754985599999, "quote_volume": 3620411.91431, "trades": 13881, "taker_buy_base": 3996330.8, "taker_buy_quote": 1766035.10321 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.444, "high": 0.4463, "low": 0.4336, "close": 0.442, "volume": 15901628.8, "close_time": 1754999999999, "quote_volume": 6987858.82361, "trades": 19229, "taker_buy_base": 8091993.8, "taker_buy_quote": 3559516.98736 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.442, "high": 0.4688, "low": 0.4387, "close": 0.468, "volume": 57106158.0, "close_time": 1755014399999, "quote_volume": 26185822.30425, "trades": 65868, "taker_buy_base": 30194569.3, "taker_buy_quote": 13854849.56613 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.4681, "high": 0.4767, "low": 0.4642, "close": 0.4706, "volume": 28020108.7, "close_time": 1755028799999, "quote_volume": 13170894.3162, "trades": 32616, "taker_buy_base": 13674917.7, "taker_buy_quote": 6426846.69291 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.4707, "high": 0.48, "low": 0.4696, "close": 0.4776, "volume": 20470841.2, "close_time": 1755043199999, "quote_volume": 9742781.34894, "trades": 29965, "taker_buy_base": 10053557.7, "taker_buy_quote": 4787142.94347 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4776, "high": 0.485, "low": 0.4705, "close": 0.4821, "volume": 26121091.3, "close_time": 1755057599999, "quote_volume": 12497342.43297, "trades": 32579, "taker_buy_base": 13198402.3, "taker_buy_quote": 6317412.87535 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.482, "high": 0.4855, "low": 0.471, "close": 0.4787, "volume": 15873850.4, "close_time": 1755071999999, "quote_volume": 7588215.17845, "trades": 23056, "taker_buy_base": 7278820.2, "taker_buy_quote": 3480346.54977 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4786, "high": 0.4988, "low": 0.4776, "close": 0.4934, "volume": 46381167.7, "close_time": 1755086399999, "quote_volume": 22712508.03634, "trades": 52005, "taker_buy_base": 24134794.0, "taker_buy_quote": 11828729.12098 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4934, "high": 0.5426, "low": 0.4907, "close": 0.5395, "volume": 128486186.4, "close_time": 1755100799999, "quote_volume": 67226779.64853, "trades": 198118, "taker_buy_base": 68590973.6, "taker_buy_quote": 35884014.51666 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.5396, "high": 0.56, "low": 0.5371, "close": 0.5544, "volume": 70009718.6, "close_time": 1755115199999, "quote_volume": 38467980.1787, "trades": 111147, "taker_buy_base": 34252370.5, "taker_buy_quote": 18827144.22316 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.5545, "high": 0.5825, "low": 0.5494, "close": 0.5712, "volume": 68035753.2, "close_time": 1755129599999, "quote_volume": 38724484.62486, "trades": 101206, "taker_buy_base": 35131115.2, "taker_buy_quote": 20001116.92138 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.5712, "high": 0.5759, "low": 0.5454, "close": 0.5586, "volume": 39928555.3, "close_time": 1755143999999, "quote_volume": 22275080.20438, "trades": 65322, "taker_buy_base": 19393738.9, "taker_buy_quote": 10816376.73063 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.5585, "high": 0.5631, "low": 0.5385, "close": 0.5434, "volume": 38130932.8, "close_time": 1755158399999, "quote_volume": 20909971.79821, "trades": 56006, "taker_buy_base": 16433673.7, "taker_buy_quote": 9011206.20935 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.5434, "high": 0.5482, "low": 0.5322, "close": 0.5363, "volume": 29874817.8, "close_time": 1755172799999, "quote_volume": 16115661.02715, "trades": 42297, "taker_buy_base": 13513522.2, "taker_buy_quote": 7291315.17518 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.5362, "high": 0.5394, "low": 0.4965, "close": 0.5236, "volume": 113851106.0, "close_time": 1755187199999, "quote_volume": 59030436.23947, "trades": 165390, "taker_buy_base": 55775329.0, "taker_buy_quote": 28939352.61786 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.5235, "high": 0.5339, "low": 0.5162, "close": 0.5192, "volume": 40398872.2, "close_time": 1755201599999, "quote_volume": 21164154.58431, "trades": 60951, "taker_buy_base": 20275561.4, "taker_buy_quote": 10625566.75702 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.5191, "high": 0.5205, "low": 0.5017, "close": 0.5166, "volume": 20139665.5, "close_time": 1755215999999, "quote_volume": 10319465.71559, "trades": 32291, "taker_buy_base": 9351193.5, "taker_buy_quote": 4792242.64023 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.5167, "high": 0.5314, "low": 0.5167, "close": 0.5227, "volume": 32024969.3, "close_time": 1755230399999, "quote_volume": 16839057.55836, "trades": 53305, "taker_buy_base": 15408834.3, "taker_buy_quote": 8103619.50785 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.5227, "high": 0.5377, "low": 0.514, "close": 0.522, "volume": 31116571.6, "close_time": 1755244799999, "quote_volume": 16313071.8672, "trades": 42135, "taker_buy_base": 17052692.4, "taker_buy_quote": 8939855.46811 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.5219, "high": 0.523, "low": 0.5094, "close": 0.51, "volume": 18615589.2, "close_time": 1755259199999, "quote_volume": 9606501.85388, "trades": 27368, "taker_buy_base": 8379886.0, "taker_buy_quote": 4327473.50598 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.51, "high": 0.5218, "low": 0.4741, "close": 0.4778, "volume": 65407265.7, "close_time": 1755273599999, "quote_volume": 32555026.10592, "trades": 91021, "taker_buy_base": 30749228.7, "taker_buy_quote": 15330689.27367 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.4778, "high": 0.4842, "low": 0.4709, "close": 0.4739, "volume": 37896555.4, "close_time": 1755287999999, "quote_volume": 18066533.57329, "trades": 51144, "taker_buy_base": 20500195.0, "taker_buy_quote": 9775756.12319 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.474, "high": 0.4913, "low": 0.472, "close": 0.4817, "volume": 23682500.3, "close_time": 1755302399999, "quote_volume": 11384105.77641, "trades": 33403, "taker_buy_base": 12536171.2, "taker_buy_quote": 6029423.97799 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4816, "high": 0.4875, "low": 0.478, "close": 0.4804, "volume": 12029410.9, "close_time": 1755316799999, "quote_volume": 5804449.75389, "trades": 20033, "taker_buy_base": 5118437.2, "taker_buy_quote": 2472688.44941 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.4804, "high": 0.4911, "low": 0.479, "close": 0.4874, "volume": 12363772.5, "close_time": 1755331199999, "quote_volume": 5989126.26564, "trades": 16305, "taker_buy_base": 6681653.5, "taker_buy_quote": 3237463.21641 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.4874, "high": 0.4883, "low": 0.4733, "close": 0.4736, "volume": 17411187.1, "close_time": 1755345599999, "quote_volume": 8353920.82805, "trades": 22367, "taker_buy_base": 7138033.3, "taker_buy_quote": 3428580.17242 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.4736, "high": 0.4883, "low": 0.4717, "close": 0.4865, "volume": 15388724.0, "close_time": 1755359999999, "quote_volume": 7403090.86252, "trades": 21901, "taker_buy_base": 8043444.5, "taker_buy_quote": 3874254.70142 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.4864, "high": 0.4943, "low": 0.4834, "close": 0.4915, "volume": 13459031.4, "close_time": 1755374399999, "quote_volume": 6583498.00498, "trades": 19362, "taker_buy_base": 6588744.3, "taker_buy_quote": 3225064.08048 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.4915, "high": 0.4984, "low": 0.4914, "close": 0.4925, "volume": 10373070.2, "close_time": 1755388799999, "quote_volume": 5130781.8286, "trades": 13897, "taker_buy_base": 5124808.9, "taker_buy_quote": 2536282.82208 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4925, "high": 0.5034, "low": 0.4856, "close": 0.5004, "volume": 11801435.2, "close_time": 1755403199999, "quote_volume": 5828122.39393, "trades": 15245, "taker_buy_base": 6649589.4, "taker_buy_quote": 3287829.23721 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.5004, "high": 0.5311, "low": 0.4979, "close": 0.525, "volume": 48037961.2, "close_time": 1755417599999, "quote_volume": 24837187.04129, "trades": 65509, "taker_buy_base": 25147173.9, "taker_buy_quote": 13006873.67202 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.525, "high": 0.5345, "low": 0.5207, "close": 0.5302, "volume": 32005140.9, "close_time": 1755431999999, "quote_volume": 16858686.94299, "trades": 49082, "taker_buy_base": 15982748.4, "taker_buy_quote": 8422256.86181 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.5302, "high": 0.5595, "low": 0.522, "close": 0.5574, "volume": 51164600.9, "close_time": 1755446399999, "quote_volume": 27652301.97122, "trades": 80859, "taker_buy_base": 27631046.8, "taker_buy_quote": 14938758.81818 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.5575, "high": 0.5646, "low": 0.5317, "close": 0.5334, "volume": 47146693.0, "close_time": 1755460799999, "quote_volume": 25763966.1977, "trades": 92782, "taker_buy_base": 22405779.5, "taker_buy_quote": 12253205.88412 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.5334, "high": 0.5445, "low": 0.5303, "close": 0.5362, "volume": 16148730.4, "close_time": 1755475199999, "quote_volume": 8671542.67584, "trades": 30580, "taker_buy_base": 8554666.3, "taker_buy_quote": 4595207.1952 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.5361, "high": 0.5441, "low": 0.5105, "close": 0.5166, "volume": 54860424.9, "close_time": 1755489599999, "quote_volume": 28843908.59809, "trades": 79374, "taker_buy_base": 26414323.2, "taker_buy_quote": 13888408.66506 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.5165, "high": 0.5341, "low": 0.513, "close": 0.514, "volume": 55069296.3, "close_time": 1755503999999, "quote_volume": 28914059.15861, "trades": 72228, "taker_buy_base": 25700151.7, "taker_buy_quote": 13493997.00319 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.5139, "high": 0.5232, "low": 0.5059, "close": 0.5094, "volume": 27621687.9, "close_time": 1755518399999, "quote_volume": 14196306.56616, "trades": 45495, "taker_buy_base": 13952528.8, "taker_buy_quote": 7177062.3175 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.5092, "high": 0.5286, "low": 0.508, "close": 0.5167, "volume": 39507227.0, "close_time": 1755532799999, "quote_volume": 20420768.58912, "trades": 72276, "taker_buy_base": 20994778.4, "taker_buy_quote": 10853763.1106 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.5166, "high": 0.5251, "low": 0.5084, "close": 0.5128, "volume": 28343287.7, "close_time": 1755547199999, "quote_volume": 14609120.56145, "trades": 44803, "taker_buy_base": 13673919.1, "taker_buy_quote": 7047858.34057 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.5127, "high": 0.527, "low": 0.5072, "close": 0.5115, "volume": 19630623.3, "close_time": 1755561599999, "quote_volume": 10119885.08065, "trades": 29568, "taker_buy_base": 8799564.9, "taker_buy_quote": 4539236.31508 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.5116, "high": 0.5245, "low": 0.4896, "close": 0.4934, "volume": 36578834.8, "close_time": 1755575999999, "quote_volume": 18483673.27811, "trades": 58896, "taker_buy_base": 15886201.4, "taker_buy_quote": 8038151.17164 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.4933, "high": 0.4981, "low": 0.4864, "close": 0.4904, "volume": 17925238.6, "close_time": 1755590399999, "quote_volume": 8819549.50425, "trades": 31139, "taker_buy_base": 8807648.2, "taker_buy_quote": 4335530.02786 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.4904, "high": 0.5062, "low": 0.4859, "close": 0.5038, "volume": 21454262.3, "close_time": 1755604799999, "quote_volume": 10664879.50583, "trades": 32715, "taker_buy_base": 10765987.8, "taker_buy_quote": 5352619.17318 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.5038, "high": 0.5078, "low": 0.4823, "close": 0.4905, "volume": 32535952.2, "close_time": 1755619199999, "quote_volume": 16055872.15672, "trades": 51332, "taker_buy_base": 16152800.0, "taker_buy_quote": 7971410.06613 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.4904, "high": 0.4934, "low": 0.4759, "close": 0.48, "volume": 27984350.0, "close_time": 1755633599999, "quote_volume": 13536796.5502, "trades": 47093, "taker_buy_base": 14317371.7, "taker_buy_quote": 6925824.07899 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.48, "high": 0.4843, "low": 0.4719, "close": 0.473, "volume": 15555445.2, "close_time": 1755647999999, "quote_volume": 7446183.16425, "trades": 23907, "taker_buy_base": 6936986.2, "taker_buy_quote": 3325426.5721 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.473, "high": 0.4871, "low": 0.4715, "close": 0.4825, "volume": 17794688.8, "close_time": 1755662399999, "quote_volume": 8520711.46993, "trades": 29190, "taker_buy_base": 8282755.4, "taker_buy_quote": 3970248.19765 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.4825, "high": 0.4898, "low": 0.481, "close": 0.4817, "volume": 14825507.7, "close_time": 1755676799999, "quote_volume": 7203078.53032, "trades": 19872, "taker_buy_base": 7531233.6, "taker_buy_quote": 3660413.62151 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.4818, "high": 0.4966, "low": 0.4807, "close": 0.4879, "volume": 25203993.4, "close_time": 1755691199999, "quote_volume": 12351356.69893, "trades": 31402, "taker_buy_base": 12469312.6, "taker_buy_quote": 6109553.19992 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.4879, "high": 0.5085, "low": 0.4727, "close": 0.5005, "volume": 44804640.1, "close_time": 1755705599999, "quote_volume": 22017322.23247, "trades": 61578, "taker_buy_base": 22797016.2, "taker_buy_quote": 11210574.56766 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.5005, "high": 0.5194, "low": 0.5004, "close": 0.5144, "volume": 26424130.0, "close_time": 1755719999999, "quote_volume": 13521883.10486, "trades": 45667, "taker_buy_base": 13536358.3, "taker_buy_quote": 6930728.96445 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.5145, "high": 0.5168, "low": 0.5068, "close": 0.5135, "volume": 13843085.0, "close_time": 1755734399999, "quote_volume": 7094582.51503, "trades": 24721, "taker_buy_base": 6688091.4, "taker_buy_quote": 3429153.97518 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.5136, "high": 0.5208, "low": 0.5049, "close": 0.5133, "volume": 23852780.6, "close_time": 1755748799999, "quote_volume": 12220750.48299, "trades": 36058, "taker_buy_base": 10651895.8, "taker_buy_quote": 5466250.16619 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.5134, "high": 0.5157, "low": 0.502, "close": 0.5049, "volume": 12186994.4, "close_time": 1755763199999, "quote_volume": 6198864.09492, "trades": 22639, "taker_buy_base": 5656373.7, "taker_buy_quote": 2878067.31021 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.505, "high": 0.5052, "low": 0.4936, "close": 0.4961, "volume": 16452363.3, "close_time": 1755777599999, "quote_volume": 8197484.18078, "trades": 25746, "taker_buy_base": 7470268.1, "taker_buy_quote": 3723539.70659 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.4961, "high": 0.5064, "low": 0.4873, "close": 0.4885, "volume": 31296786.6, "close_time": 1755791999999, "quote_volume": 15495578.59205, "trades": 51419, "taker_buy_base": 15226129.1, "taker_buy_quote": 7545529.2238 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.4886, "high": 0.4955, "low": 0.485, "close": 0.4909, "volume": 12132566.1, "close_time": 1755806399999, "quote_volume": 5938976.84444, "trades": 20201, "taker_buy_base": 6011926.6, "taker_buy_quote": 2943035.35572 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.4908, "high": 0.5038, "low": 0.4889, "close": 0.4963, "volume": 14204035.8, "close_time": 1755820799999, "quote_volume": 7055863.75081, "trades": 24269, "taker_buy_base": 5856680.1, "taker_buy_quote": 2908103.13453 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.4963, "high": 0.5066, "low": 0.4899, "close": 0.5003, "volume": 18585853.8, "close_time": 1755835199999, "quote_volume": 9284743.86741, "trades": 28229, "taker_buy_base": 9716019.5, "taker_buy_quote": 4855765.41124 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.5003, "high": 0.5082, "low": 0.4925, "close": 0.5044, "volume": 18980893.8, "close_time": 1755849599999, "quote_volume": 9495636.34297, "trades": 31299, "taker_buy_base": 9342510.2, "taker_buy_quote": 4677809.00154 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.5044, "high": 0.508, "low": 0.487, "close": 0.487, "volume": 19639355.7, "close_time": 1755863999999, "quote_volume": 9786309.32919, "trades": 30287, "taker_buy_base": 9707525.6, "taker_buy_quote": 4841289.06902 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.4871, "high": 0.5487, "low": 0.4741, "close": 0.5385, "volume": 118418707.8, "close_time": 1755878399999, "quote_volume": 61338765.82555, "trades": 179879, "taker_buy_base": 61405124.7, "taker_buy_quote": 31801671.18409 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.5385, "high": 0.6078, "low": 0.5385, "close": 0.5972, "volume": 102273007.3, "close_time": 1755892799999, "quote_volume": 58849692.98769, "trades": 164371, "taker_buy_base": 49962034.9, "taker_buy_quote": 28756418.02175 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.5971, "high": 0.6069, "low": 0.5775, "close": 0.5867, "volume": 50729176.5, "close_time": 1755907199999, "quote_volume": 30081636.40706, "trades": 84129, "taker_buy_base": 23733667.8, "taker_buy_quote": 14078669.23177 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.5867, "high": 0.588, "low": 0.5671, "close": 0.5791, "volume": 36677583.4, "close_time": 1755921599999, "quote_volume": 21214668.38732, "trades": 54643, "taker_buy_base": 16249947.9, "taker_buy_quote": 9404383.58321 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.5791, "high": 0.5911, "low": 0.5753, "close": 0.5832, "volume": 30659373.3, "close_time": 1755935999999, "quote_volume": 17924975.77125, "trades": 47927, "taker_buy_base": 17013558.7, "taker_buy_quote": 9948247.97562 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.5832, "high": 0.5985, "low": 0.5794, "close": 0.5861, "volume": 23696200.0, "close_time": 1755950399999, "quote_volume": 13946472.15907, "trades": 38606, "taker_buy_base": 11911007.1, "taker_buy_quote": 7019887.0115 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.5862, "high": 0.5981, "low": 0.5825, "close": 0.5954, "volume": 24985214.0, "close_time": 1755964799999, "quote_volume": 14739522.94084, "trades": 45211, "taker_buy_base": 13836876.2, "taker_buy_quote": 8168499.29747 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.5954, "high": 0.6083, "low": 0.5867, "close": 0.6067, "volume": 20057670.5, "close_time": 1755979199999, "quote_volume": 11954617.31058, "trades": 36425, "taker_buy_base": 10783758.0, "taker_buy_quote": 6432691.29704 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.6066, "high": 0.6144, "low": 0.5928, "close": 0.6131, "volume": 25788911.7, "close_time": 1755993599999, "quote_volume": 15590992.28049, "trades": 49951, "taker_buy_base": 12655005.1, "taker_buy_quote": 7653458.37851 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.613, "high": 0.6246, "low": 0.5902, "close": 0.5938, "volume": 36384980.4, "close_time": 1756007999999, "quote_volume": 22077076.78961, "trades": 78359, "taker_buy_base": 17006297.8, "taker_buy_quote": 10330046.42634 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.5937, "high": 0.5949, "low": 0.5752, "close": 0.5764, "volume": 19155706.6, "close_time": 1756022399999, "quote_volume": 11178321.15332, "trades": 32563, "taker_buy_base": 7741811.4, "taker_buy_quote": 4518344.2054 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.5764, "high": 0.5831, "low": 0.5659, "close": 0.5711, "volume": 33215936.7, "close_time": 1756036799999, "quote_volume": 18987243.31466, "trades": 41587, "taker_buy_base": 16999330.2, "taker_buy_quote": 9712213.53 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.5711, "high": 0.5944, "low": 0.5688, "close": 0.5828, "volume": 44730117.7, "close_time": 1756051199999, "quote_volume": 25940452.37087, "trades": 68087, "taker_buy_base": 23415742.8, "taker_buy_quote": 13581744.4023 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.5827, "high": 0.6106, "low": 0.5655, "close": 0.5837, "volume": 69456906.5, "close_time": 1756065599999, "quote_volume": 40995984.28479, "trades": 143589, "taker_buy_base": 34059265.7, "taker_buy_quote": 20111929.81928 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.5838, "high": 0.5867, "low": 0.5676, "close": 0.579, "volume": 28341718.6, "close_time": 1756079999999, "quote_volume": 16378607.08133, "trades": 66151, "taker_buy_base": 14099057.2, "taker_buy_quote": 8151343.14314 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.579, "high": 0.5914, "low": 0.5634, "close": 0.5757, "volume": 26551802.3, "close_time": 1756094399999, "quote_volume": 15350735.56153, "trades": 46084, "taker_buy_base": 13221580.8, "taker_buy_quote": 7653604.9625 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.576, "high": 0.5786, "low": 0.5468, "close": 0.5483, "volume": 33780530.2, "close_time": 1756108799999, "quote_volume": 19001503.52108, "trades": 55040, "taker_buy_base": 14760597.6, "taker_buy_quote": 8301781.00672 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.5484, "high": 0.5552, "low": 0.5391, "close": 0.5461, "volume": 26637726.7, "close_time": 1756123199999, "quote_volume": 14546739.11886, "trades": 46415, "taker_buy_base": 12944009.2, "taker_buy_quote": 7075168.53791 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.5461, "high": 0.5556, "low": 0.5415, "close": 0.5429, "volume": 27371562.0, "close_time": 1756137599999, "quote_volume": 15006261.80961, "trades": 50167, "taker_buy_base": 14274444.1, "taker_buy_quote": 7830450.48083 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.5429, "high": 0.5462, "low": 0.5215, "close": 0.5221, "volume": 28621263.6, "close_time": 1756151999999, "quote_volume": 15292918.69108, "trades": 46896, "taker_buy_base": 12145928.8, "taker_buy_quote": 6498677.81228 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.5222, "high": 0.5264, "low": 0.5104, "close": 0.5174, "volume": 41264747.2, "close_time": 1756166399999, "quote_volume": 21330045.37081, "trades": 69756, "taker_buy_base": 20339651.4, "taker_buy_quote": 10516318.0351 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5174, "high": 0.5419, "low": 0.5123, "close": 0.5308, "volume": 33205513.0, "close_time": 1756180799999, "quote_volume": 17516368.74587, "trades": 51874, "taker_buy_base": 17505690.2, "taker_buy_quote": 9243468.51724 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.5308, "high": 0.5403, "low": 0.5247, "close": 0.5289, "volume": 19903420.6, "close_time": 1756195199999, "quote_volume": 10573486.07391, "trades": 32324, "taker_buy_base": 9941045.0, "taker_buy_quote": 5284629.96733 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.5288, "high": 0.5342, "low": 0.5231, "close": 0.5269, "volume": 10227521.0, "close_time": 1756209599999, "quote_volume": 5394726.27398, "trades": 19573, "taker_buy_base": 4770572.9, "taker_buy_quote": 2517262.58602 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.527, "high": 0.5437, "low": 0.5234, "close": 0.533, "volume": 36231551.4, "close_time": 1756223999999, "quote_volume": 19334156.95431, "trades": 62839, "taker_buy_base": 18136943.7, "taker_buy_quote": 9683402.5742 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.5331, "high": 0.5392, "low": 0.5252, "close": 0.5377, "volume": 19434538.7, "close_time": 1756238399999, "quote_volume": 10316603.00378, "trades": 30227, "taker_buy_base": 9623223.3, "taker_buy_quote": 5110718.84442 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.5376, "high": 0.5417, "low": 0.5278, "close": 0.5303, "volume": 24752546.9, "close_time": 1756252799999, "quote_volume": 13207169.29807, "trades": 30798, "taker_buy_base": 12713068.4, "taker_buy_quote": 6784776.74623 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5303, "high": 0.5332, "low": 0.5175, "close": 0.5275, "volume": 23049661.4, "close_time": 1756267199999, "quote_volume": 12071185.39975, "trades": 34645, "taker_buy_base": 11280973.2, "taker_buy_quote": 5910664.74602 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.5275, "high": 0.533, "low": 0.5143, "close": 0.5177, "volume": 19642545.5, "close_time": 1756281599999, "quote_volume": 10293703.08145, "trades": 30275, "taker_buy_base": 9787970.0, "taker_buy_quote": 5132014.2855 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.5177, "high": 0.5223, "low": 0.5112, "close": 0.5207, "volume": 17680622.3, "close_time": 1756295999999, "quote_volume": 9118546.14586, "trades": 25161, "taker_buy_base": 9491123.3, "taker_buy_quote": 4895284.08827 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.5207, "high": 0.5304, "low": 0.5152, "close": 0.5224, "volume": 20001230.9, "close_time": 1756310399999, "quote_volume": 10427634.84335, "trades": 39774, "taker_buy_base": 9543017.6, "taker_buy_quote": 4976429.54241 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.5224, "high": 0.5228, "low": 0.5044, "close": 0.5095, "volume": 21480963.2, "close_time": 1756324799999, "quote_volume": 11067293.16616, "trades": 33662, "taker_buy_base": 9996799.3, "taker_buy_quote": 5154846.7628 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.5095, "high": 0.5156, "low": 0.4973, "close": 0.5054, "volume": 33046892.1, "close_time": 1756339199999, "quote_volume": 16766049.44513, "trades": 61445, "taker_buy_base": 15963869.6, "taker_buy_quote": 8105064.05252 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5053, "high": 0.5136, "low": 0.5, "close": 0.5127, "volume": 11430140.5, "close_time": 1756353599999, "quote_volume": 5806960.59691, "trades": 22312, "taker_buy_base": 6047977.5, "taker_buy_quote": 3075058.06764 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.5127, "high": 0.5232, "low": 0.5111, "close": 0.5217, "volume": 16106131.1, "close_time": 1756367999999, "quote_volume": 8336767.54719, "trades": 22594, "taker_buy_base": 8961374.3, "taker_buy_quote": 4639183.93275 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.5217, "high": 0.5268, "low": 0.5176, "close": 0.5225, "volume": 16097284.3, "close_time": 1756382399999, "quote_volume": 8411812.99141, "trades": 23142, "taker_buy_base": 8302229.0, "taker_buy_quote": 4340733.81208 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.5225, "high": 0.5364, "low": 0.5112, "close": 0.5145, "volume": 50786484.4, "close_time": 1756396799999, "quote_volume": 26523353.82658, "trades": 60590, "taker_buy_base": 24599668.2, "taker_buy_quote": 12856512.48371 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.5146, "high": 0.5182, "low": 0.5032, "close": 0.5103, "volume": 37911827.3, "close_time": 1756411199999, "quote_volume": 19369606.45397, "trades": 45459, "taker_buy_base": 18271275.1, "taker_buy_quote": 9338077.72225 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.5103, "high": 0.5247, "low": 0.5092, "close": 0.5233, "volume": 11781076.6, "close_time": 1756425599999, "quote_volume": 6113470.11872, "trades": 19167, "taker_buy_base": 5624704.7, "taker_buy_quote": 2917118.21866 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5233, "high": 0.5241, "low": 0.5095, "close": 0.5156, "volume": 24954350.0, "close_time": 1756439999999, "quote_volume": 12839159.19319, "trades": 27967, "taker_buy_base": 11296938.0, "taker_buy_quote": 5809508.70894 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.5155, "high": 0.5197, "low": 0.4944, "close": 0.4961, "volume": 26008645.3, "close_time": 1756454399999, "quote_volume": 13110495.66978, "trades": 31920, "taker_buy_base": 11704334.2, "taker_buy_quote": 5898698.43962 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.496, "high": 0.499, "low": 0.4876, "close": 0.4939, "volume": 28012836.7, "close_time": 1756468799999, "quote_volume": 13798086.54043, "trades": 34199, "taker_buy_base": 14623975.6, "taker_buy_quote": 7206016.88774 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.4939, "high": 0.5134, "low": 0.4892, "close": 0.4951, "volume": 45583216.3, "close_time": 1756483199999, "quote_volume": 22741200.11556, "trades": 64242, "taker_buy_base": 22358541.2, "taker_buy_quote": 11158240.75187 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.495, "high": 0.4983, "low": 0.4839, "close": 0.4886, "volume": 21611464.8, "close_time": 1756497599999, "quote_volume": 10599522.12997, "trades": 33449, "taker_buy_base": 9755972.3, "taker_buy_quote": 4786967.23785 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.4887, "high": 0.4947, "low": 0.4837, "close": 0.4908, "volume": 13267219.2, "close_time": 1756511999999, "quote_volume": 6494671.63828, "trades": 19518, "taker_buy_base": 6290067.5, "taker_buy_quote": 3079464.35237 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.4908, "high": 0.4966, "low": 0.4794, "close": 0.4918, "volume": 16895232.6, "close_time": 1756526399999, "quote_volume": 8218633.16924, "trades": 22123, "taker_buy_base": 7578102.2, "taker_buy_quote": 3691317.03373 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.4919, "high": 0.5007, "low": 0.4888, "close": 0.5005, "volume": 14473163.3, "close_time": 1756540799999, "quote_volume": 7175402.81782, "trades": 17015, "taker_buy_base": 7802989.1, "taker_buy_quote": 3869580.9383 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.5004, "high": 0.5037, "low": 0.4954, "close": 0.5005, "volume": 14853367.0, "close_time": 1756555199999, "quote_volume": 7419017.24479, "trades": 15633, "taker_buy_base": 8139972.6, "taker_buy_quote": 4065577.21305 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.5004, "high": 0.5025, "low": 0.493, "close": 0.4982, "volume": 11861661.4, "close_time": 1756569599999, "quote_volume": 5900505.85025, "trades": 19752, "taker_buy_base": 6081817.7, "taker_buy_quote": 3027200.71061 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.4981, "high": 0.4981, "low": 0.4924, "close": 0.4949, "volume": 6254583.4, "close_time": 1756583999999, "quote_volume": 3094467.86263, "trades": 11479, "taker_buy_base": 2338915.3, "taker_buy_quote": 1157980.00939 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.495, "high": 0.5005, "low": 0.4929, "close": 0.4992, "volume": 4120990.6, "close_time": 1756598399999, "quote_volume": 2047420.28354, "trades": 7311, "taker_buy_base": 2064330.8, "taker_buy_quote": 1025269.4952 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.4992, "high": 0.5136, "low": 0.4988, "close": 0.5131, "volume": 11564533.0, "close_time": 1756612799999, "quote_volume": 5869158.46338, "trades": 17743, "taker_buy_base": 6801567.3, "taker_buy_quote": 3451824.80192 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.5132, "high": 0.5182, "low": 0.5086, "close": 0.5092, "volume": 18448800.6, "close_time": 1756627199999, "quote_volume": 9472514.72822, "trades": 20237, "taker_buy_base": 8717726.7, "taker_buy_quote": 4481015.09401 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.5092, "high": 0.5168, "low": 0.5069, "close": 0.5133, "volume": 14368119.1, "close_time": 1756641599999, "quote_volume": 7350170.33049, "trades": 15765, "taker_buy_base": 6837039.1, "taker_buy_quote": 3500436.21919 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.5133, "high": 0.514, "low": 0.5009, "close": 0.5074, "volume": 12158128.3, "close_time": 1756655999999, "quote_volume": 6164320.9074, "trades": 16859, "taker_buy_base": 5338920.4, "taker_buy_quote": 2707001.79551 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.5074, "high": 0.5101, "low": 0.5042, "close": 0.5052, "volume": 6803831.1, "close_time": 1756670399999, "quote_volume": 3447973.40719, "trades": 10212, "taker_buy_base": 3807050.9, "taker_buy_quote": 1929185.07244 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.5053, "high": 0.51, "low": 0.4957, "close": 0.4964, "volume": 10112160.2, "close_time": 1756684799999, "quote_volume": 5094135.82331, "trades": 13768, "taker_buy_base": 4164250.7, "taker_buy_quote": 2099112.71264 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4964, "high": 0.4968, "low": 0.484, "close": 0.4876, "volume": 20241954.4, "close_time": 1756699199999, "quote_volume": 9910793.98964, "trades": 30099, "taker_buy_base": 9572364.5, "taker_buy_quote": 4687369.36279 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.4875, "high": 0.5062, "low": 0.4826, "close": 0.5062, "volume": 27131198.8, "close_time": 1756713599999, "quote_volume": 13375324.40613, "trades": 30072, "taker_buy_base": 13534385.2, "taker_buy_quote": 6675098.8493 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.5063, "high": 0.5139, "low": 0.4954, "close": 0.4963, "volume": 22015960.6, "close_time": 1756727999999, "quote_volume": 11126175.89433, "trades": 30470, "taker_buy_base": 10748239.0, "taker_buy_quote": 5436002.28885 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.4964, "high": 0.5, "low": 0.4862, "close": 0.4876, "volume": 17713589.7, "close_time": 1756742399999, "quote_volume": 8734354.92345, "trades": 25440, "taker_buy_base": 8547935.5, "taker_buy_quote": 4215833.11283 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.4876, "high": 0.49, "low": 0.4809, "close": 0.4888, "volume": 12624478.4, "close_time": 1756756799999, "quote_volume": 6133434.46034, "trades": 21641, "taker_buy_base": 6805711.1, "taker_buy_quote": 3308297.4381 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.4889, "high": 0.4889, "low": 0.4665, "close": 0.4772, "volume": 30809756.4, "close_time": 1756771199999, "quote_volume": 14618696.88058, "trades": 38419, "taker_buy_base": 13808065.0, "taker_buy_quote": 6550164.95287 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.4773, "high": 0.4943, "low": 0.4748, "close": 0.4908, "volume": 14066259.7, "close_time": 1756785599999, "quote_volume": 6813365.50193, "trades": 22537, "taker_buy_base": 7855826.8, "taker_buy_quote": 3806084.92323 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.4909, "high": 0.4965, "low": 0.4873, "close": 0.4882, "volume": 15126501.9, "close_time": 1756799999999, "quote_volume": 7436029.19554, "trades": 20123, "taker_buy_base": 5925864.1, "taker_buy_quote": 2915502.12704 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.4881, "high": 0.4925, "low": 0.4868, "close": 0.4877, "volume": 11430482.1, "close_time": 1756814399999, "quote_volume": 5599432.40351, "trades": 14859, "taker_buy_base": 5841139.4, "taker_buy_quote": 2862918.15229 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.4876, "high": 0.4994, "low": 0.4767, "close": 0.4846, "volume": 36222115.1, "close_time": 1756828799999, "quote_volume": 17691006.27978, "trades": 52353, "taker_buy_base": 16972693.4, "taker_buy_quote": 8287219.25162 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.4847, "high": 0.4944, "low": 0.4847, "close": 0.4884, "volume": 14000081.1, "close_time": 1756843199999, "quote_volume": 6850303.61635, "trades": 21885, "taker_buy_base": 7171029.0, "taker_buy_quote": 3509693.07204 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.4883, "high": 0.5063, "low": 0.4873, "close": 0.5025, "volume": 13413518.7, "close_time": 1756857599999, "quote_volume": 6696881.13979, "trades": 18959, "taker_buy_base": 6522345.3, "taker_buy_quote": 3256046.47955 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5026, "high": 0.5049, "low": 0.4959, "close": 0.5032, "volume": 10322330.0, "close_time": 1756871999999, "quote_volume": 5167178.59039, "trades": 15052, "taker_buy_base": 5083608.9, "taker_buy_quote": 2546528.83778 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.5031, "high": 0.5035, "low": 0.4942, "close": 0.4967, "volume": 7633794.3, "close_time": 1756886399999, "quote_volume": 3799956.36204, "trades": 10452, "taker_buy_base": 2791559.8, "taker_buy_quote": 1390567.84805 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.4967, "high": 0.5059, "low": 0.4926, "close": 0.5011, "volume": 12829935.4, "close_time": 1756900799999, "quote_volume": 6412187.11185, "trades": 17261, "taker_buy_base": 6530044.8, "taker_buy_quote": 3264178.10321 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.5011, "high": 0.5195, "low": 0.4981, "close": 0.5154, "volume": 30625421.9, "close_time": 1756915199999, "quote_volume": 15619607.81961, "trades": 36514, "taker_buy_base": 17892229.8, "taker_buy_quote": 9129082.47207 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.5155, "high": 0.5195, "low": 0.5103, "close": 0.5147, "volume": 10827800.2, "close_time": 1756929599999, "quote_volume": 5567122.22169, "trades": 16186, "taker_buy_base": 5372321.7, "taker_buy_quote": 2763102.45217 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.5148, "high": 0.5163, "low": 0.5094, "close": 0.5102, "volume": 7548611.5, "close_time": 1756943999999, "quote_volume": 3873789.73604, "trades": 9700, "taker_buy_base": 3400027.2, "taker_buy_quote": 1746006.87033 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5101, "high": 0.5133, "low": 0.502, "close": 0.5027, "volume": 8343473.0, "close_time": 1756958399999, "quote_volume": 4240243.71273, "trades": 13125, "taker_buy_base": 3443196.2, "taker_buy_quote": 1750198.34611 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.5026, "high": 0.5049, "low": 0.4921, "close": 0.4957, "volume": 15129699.0, "close_time": 1756972799999, "quote_volume": 7530018.20956, "trades": 16768, "taker_buy_base": 7122307.7, "taker_buy_quote": 3545260.09755 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.4956, "high": 0.5026, "low": 0.495, "close": 0.4964, "volume": 11927339.6, "close_time": 1756987199999, "quote_volume": 5945921.81539, "trades": 13992, "taker_buy_base": 6533595.4, "taker_buy_quote": 3258119.62932 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.4964, "high": 0.4998, "low": 0.4826, "close": 0.4849, "volume": 19231833.0, "close_time": 1757001599999, "quote_volume": 9427231.09569, "trades": 25948, "taker_buy_base": 8508917.7, "taker_buy_quote": 4172021.84494 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.4848, "high": 0.4873, "low": 0.4782, "close": 0.4796, "volume": 10885603.8, "close_time": 1757015999999, "quote_volume": 5258363.44635, "trades": 15698, "taker_buy_base": 4854090.7, "taker_buy_quote": 2346004.15947 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.4796, "high": 0.4888, "low": 0.4787, "close": 0.4823, "volume": 14064282.5, "close_time": 1757030399999, "quote_volume": 6816669.26411, "trades": 14190, "taker_buy_base": 8019498.0, "taker_buy_quote": 3887191.51859 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.4823, "high": 0.4876, "low": 0.482, "close": 0.4873, "volume": 9479692.2, "close_time": 1757044799999, "quote_volume": 4596879.66943, "trades": 11732, "taker_buy_base": 5114231.6, "taker_buy_quote": 2480178.81788 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.4872, "high": 0.5006, "low": 0.4856, "close": 0.4998, "volume": 15263975.0, "close_time": 1757059199999, "quote_volume": 7525805.83516, "trades": 19794, "taker_buy_base": 6453871.8, "taker_buy_quote": 3182170.37099 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.4999, "high": 0.5025, "low": 0.4927, "close": 0.5015, "volume": 16035342.2, "close_time": 1757073599999, "quote_volume": 7990369.59219, "trades": 18483, "taker_buy_base": 7817290.4, "taker_buy_quote": 3895347.81615 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.5015, "high": 0.5118, "low": 0.4847, "close": 0.4887, "volume": 60043314.7, "close_time": 1757087999999, "quote_volume": 30000418.38354, "trades": 79486, "taker_buy_base": 28700939.3, "taker_buy_quote": 14348771.13261 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.4886, "high": 0.4954, "low": 0.4849, "close": 0.494, "volume": 11627499.9, "close_time": 1757102399999, "quote_volume": 5698581.72774, "trades": 15001, "taker_buy_base": 6281031.5, "taker_buy_quote": 3079521.48578 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.494, "high": 0.5, "low": 0.4918, "close": 0.4946, "volume": 9569682.3, "close_time": 1757116799999, "quote_volume": 4742405.2691, "trades": 15872, "taker_buy_base": 4691263.1, "taker_buy_quote": 2325442.15839 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.4946, "high": 0.5003, "low": 0.4941, "close": 0.4978, "volume": 6187651.2, "close_time": 1757131199999, "quote_volume": 3080275.39348, "trades": 9577, "taker_buy_base": 2986533.5, "taker_buy_quote": 1486816.0416 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.498, "high": 0.498, "low": 0.4894, "close": 0.4921, "volume": 7017087.0, "close_time": 1757145599999, "quote_volume": 3450640.79637, "trades": 8748, "taker_buy_base": 3131360.6, "taker_buy_quote": 1539871.51705 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.4921, "high": 0.4928, "low": 0.4869, "close": 0.4919, "volume": 10486664.6, "close_time": 1757159999999, "quote_volume": 5132328.09083, "trades": 10611, "taker_buy_base": 5511524.5, "taker_buy_quote": 2698748.05947 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.4919, "high": 0.4932, "low": 0.4845, "close": 0.4846, "volume": 14061306.2, "close_time": 1757174399999, "quote_volume": 6871928.6792, "trades": 13602, "taker_buy_base": 5443266.9, "taker_buy_quote": 2661266.72249 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.4845, "high": 0.491, "low": 0.483, "close": 0.484, "volume": 8790624.6, "close_time": 1757188799999, "quote_volume": 4278805.04885, "trades": 11879, "taker_buy_base": 4452599.0, "taker_buy_quote": 2170257.67594 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.4841, "high": 0.4913, "low": 0.4838, "close": 0.4883, "volume": 4396745.1, "close_time": 1757203199999, "quote_volume": 2146895.18182, "trades": 6763, "taker_buy_base": 2278057.4, "taker_buy_quote": 1112470.7146 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.4884, "high": 0.497, "low": 0.4879, "close": 0.4949, "volume": 5772207.3, "close_time": 1757217599999, "quote_volume": 2851597.04098, "trades": 7838, "taker_buy_base": 2973625.9, "taker_buy_quote": 1468726.77283 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.495, "high": 0.4987, "low": 0.4924, "close": 0.4937, "volume": 7245630.2, "close_time": 1757231999999, "quote_volume": 3588101.47015, "trades": 7154, "taker_buy_base": 3101810.5, "taker_buy_quote": 1536413.95655 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.4937, "high": 0.4969, "low": 0.4906, "close": 0.4951, "volume": 7371567.0, "close_time": 1757246399999, "quote_volume": 3638475.16981, "trades": 6710, "taker_buy_base": 3574826.4, "taker_buy_quote": 1765103.87635 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.4951, "high": 0.4959, "low": 0.4913, "close": 0.4922, "volume": 8549089.7, "close_time": 1757260799999, "quote_volume": 4220954.54668, "trades": 8804, "taker_buy_base": 3982046.1, "taker_buy_quote": 1966749.23247 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.4921, "high": 0.4929, "low": 0.487, "close": 0.4907, "volume": 7539865.0, "close_time": 1757275199999, "quote_volume": 3691840.40036, "trades": 8007, "taker_buy_base": 3483566.4, "taker_buy_quote": 1705192.07757 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.4907, "high": 0.4992, "low": 0.489, "close": 0.4962, "volume": 5549838.0, "close_time": 1757289599999, "quote_volume": 2740560.85206, "trades": 7576, "taker_buy_base": 2722216.4, "taker_buy_quote": 1343981.78235 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.4963, "high": 0.5039, "low": 0.4912, "close": 0.5002, "volume": 8758987.5, "close_time": 1757303999999, "quote_volume": 4358411.22696, "trades": 14593, "taker_buy_base": 3986728.9, "taker_buy_quote": 1985014.75973 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.5001, "high": 0.5009, "low": 0.4909, "close": 0.4933, "volume": 11291818.7, "close_time": 1757318399999, "quote_volume": 5592191.35919, "trades": 13890, "taker_buy_base": 4955745.7, "taker_buy_quote": 2454535.1189 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.4935, "high": 0.5069, "low": 0.4932, "close": 0.4997, "volume": 16829348.4, "close_time": 1757332799999, "quote_volume": 8427059.42927, "trades": 20685, "taker_buy_base": 8731904.1, "taker_buy_quote": 4374496.67595 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.4997, "high": 0.5106, "low": 0.4984, "close": 0.5081, "volume": 21521469.8, "close_time": 1757347199999, "quote_volume": 10847989.90986, "trades": 25285, "taker_buy_base": 10907714.1, "taker_buy_quote": 5500724.64779 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.5081, "high": 0.5162, "low": 0.503, "close": 0.5057, "volume": 26387120.4, "close_time": 1757361599999, "quote_volume": 13446845.95757, "trades": 29018, "taker_buy_base": 13857299.6, "taker_buy_quote": 7066734.71996 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.5058, "high": 0.515, "low": 0.5012, "close": 0.5133, "volume": 9970982.4, "close_time": 1757375999999, "quote_volume": 5076332.9871, "trades": 14840, "taker_buy_base": 4347034.0, "taker_buy_quote": 2213259.60602 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5133, "high": 0.5199, "low": 0.5039, "close": 0.5125, "volume": 20914215.6, "close_time": 1757390399999, "quote_volume": 10708665.37134, "trades": 34763, "taker_buy_base": 11147915.6, "taker_buy_quote": 5708797.04696 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.5124, "high": 0.5328, "low": 0.51, "close": 0.5288, "volume": 38546250.3, "close_time": 1757404799999, "quote_volume": 20245477.9032, "trades": 44765, "taker_buy_base": 19280085.8, "taker_buy_quote": 10111981.64831 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.5288, "high": 0.5392, "low": 0.5282, "close": 0.5318, "volume": 26368241.5, "close_time": 1757419199999, "quote_volume": 14091726.3624, "trades": 27977, "taker_buy_base": 12478342.6, "taker_buy_quote": 6669188.28335 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.5319, "high": 0.5374, "low": 0.508, "close": 0.5118, "volume": 42954164.0, "close_time": 1757433599999, "quote_volume": 22496002.59844, "trades": 54717, "taker_buy_base": 18145398.9, "taker_buy_quote": 9507384.81793 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.5117, "high": 0.5163, "low": 0.5081, "close": 0.5148, "volume": 13179269.7, "close_time": 1757447999999, "quote_volume": 6740249.69122, "trades": 17033, "taker_buy_base": 6867752.1, "taker_buy_quote": 3514556.47955 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.5147, "high": 0.5188, "low": 0.5105, "close": 0.5125, "volume": 9047569.9, "close_time": 1757462399999, "quote_volume": 4652021.70109, "trades": 11603, "taker_buy_base": 4741803.6, "taker_buy_quote": 2438417.64724 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.5126, "high": 0.5142, "low": 0.492, "close": 0.5099, "volume": 29281980.2, "close_time": 1757476799999, "quote_volume": 14881261.14931, "trades": 31451, "taker_buy_base": 14102127.8, "taker_buy_quote": 7172389.8171 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.5099, "high": 0.5125, "low": 0.5012, "close": 0.5082, "volume": 17527741.9, "close_time": 1757491199999, "quote_volume": 8877768.88725, "trades": 19700, "taker_buy_base": 9358385.0, "taker_buy_quote": 4742608.5087 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.5081, "high": 0.5083, "low": 0.5027, "close": 0.5049, "volume": 12810577.4, "close_time": 1757505599999, "quote_volume": 6468964.41685, "trades": 14772, "taker_buy_base": 6004715.7, "taker_buy_quote": 3032342.11358 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.5049, "high": 0.5265, "low": 0.5047, "close": 0.5165, "volume": 41182455.7, "close_time": 1757519999999, "quote_volume": 21265011.50374, "trades": 42713, "taker_buy_base": 21762748.7, "taker_buy_quote": 11232531.39131 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.5166, "high": 0.5192, "low": 0.5032, "close": 0.505, "volume": 17455860.8, "close_time": 1757534399999, "quote_volume": 8932697.68348, "trades": 21552, "taker_buy_base": 8039480.7, "taker_buy_quote": 4117518.52206 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.5051, "high": 0.5134, "low": 0.5047, "close": 0.5127, "volume": 9738099.3, "close_time": 1757548799999, "quote_volume": 4966290.2528, "trades": 11456, "taker_buy_base": 5642945.6, "taker_buy_quote": 2878684.07401 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.5127, "high": 0.5261, "low": 0.5106, "close": 0.5249, "volume": 13998194.7, "close_time": 1757563199999, "quote_volume": 7277913.74292, "trades": 19621, "taker_buy_base": 7724785.9, "taker_buy_quote": 4017308.37864 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.525, "high": 0.5277, "low": 0.518, "close": 0.5242, "volume": 13885743.8, "close_time": 1757577599999, "quote_volume": 7266051.4006, "trades": 18953, "taker_buy_base": 6837604.3, "taker_buy_quote": 3579174.80746 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.5243, "high": 0.5255, "low": 0.5169, "close": 0.5179, "volume": 10857788.4, "close_time": 1757591999999, "quote_volume": 5661381.72826, "trades": 14301, "taker_buy_base": 4572528.9, "taker_buy_quote": 2384959.95305 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.5178, "high": 0.5287, "low": 0.5085, "close": 0.5141, "volume": 32965449.9, "close_time": 1757606399999, "quote_volume": 17021942.43695, "trades": 52979, "taker_buy_base": 15801302.8, "taker_buy_quote": 8163501.3599 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.5141, "high": 0.5239, "low": 0.5139, "close": 0.5221, "volume": 7666762.7, "close_time": 1757620799999, "quote_volume": 3979760.20097, "trades": 14176, "taker_buy_base": 3571878.1, "taker_buy_quote": 1854045.93948 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.5221, "high": 0.5326, "low": 0.5196, "close": 0.5301, "volume": 12309865.7, "close_time": 1757635199999, "quote_volume": 6477017.70857, "trades": 16615, "taker_buy_base": 6046629.1, "taker_buy_quote": 3183572.49168 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5301, "high": 0.5375, "low": 0.5259, "close": 0.5304, "volume": 14603333.8, "close_time": 1757649599999, "quote_volume": 7771556.0435, "trades": 20361, "taker_buy_base": 6827045.9, "taker_buy_quote": 3635231.35916 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.5303, "high": 0.5375, "low": 0.5283, "close": 0.5301, "volume": 14151179.6, "close_time": 1757663999999, "quote_volume": 7539545.42235, "trades": 17608, "taker_buy_base": 5887967.9, "taker_buy_quote": 3136204.80242 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.5301, "high": 0.5305, "low": 0.5231, "close": 0.5245, "volume": 11951072.6, "close_time": 1757678399999, "quote_volume": 6296664.41042, "trades": 15011, "taker_buy_base": 6078858.6, "taker_buy_quote": 3204575.52256 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.5246, "high": 0.5333, "low": 0.5209, "close": 0.5282, "volume": 11423147.2, "close_time": 1757692799999, "quote_volume": 6029163.92836, "trades": 19587, "taker_buy_base": 5178071.2, "taker_buy_quote": 2733289.40447 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.5281, "high": 0.5466, "low": 0.5277, "close": 0.5457, "volume": 18181058.9, "close_time": 1757707199999, "quote_volume": 9800369.0077, "trades": 31298, "taker_buy_base": 8671403.1, "taker_buy_quote": 4670853.2227 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.5456, "high": 0.5501, "low": 0.5408, "close": 0.5475, "volume": 13104363.8, "close_time": 1757721599999, "quote_volume": 7141523.97106, "trades": 21779, "taker_buy_base": 5991330.5, "taker_buy_quote": 3266177.61476 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.5475, "high": 0.5505, "low": 0.5411, "close": 0.548, "volume": 14400751.9, "close_time": 1757735999999, "quote_volume": 7856660.32724, "trades": 16745, "taker_buy_base": 7043522.5, "taker_buy_quote": 3844206.17299 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.5479, "high": 0.5483, "low": 0.5419, "close": 0.5432, "volume": 8782889.6, "close_time": 1757750399999, "quote_volume": 4789181.2866, "trades": 10912, "taker_buy_base": 3596333.0, "taker_buy_quote": 1960906.99107 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.5433, "high": 0.5577, "low": 0.5431, "close": 0.555, "volume": 12893191.5, "close_time": 1757764799999, "quote_volume": 7125731.56182, "trades": 17662, "taker_buy_base": 6596223.1, "taker_buy_quote": 3646043.14474 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.555, "high": 0.5571, "low": 0.5368, "close": 0.5434, "volume": 27659607.5, "close_time": 1757779199999, "quote_volume": 15111255.72987, "trades": 32607, "taker_buy_base": 12063129.1, "taker_buy_quote": 6597341.5299 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.5435, "high": 0.5461, "low": 0.5312, "close": 0.5386, "volume": 19185887.2, "close_time": 1757793599999, "quote_volume": 10328168.14568, "trades": 26349, "taker_buy_base": 8298545.0, "taker_buy_quote": 4466600.59201 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.5385, "high": 0.5452, "low": 0.5383, "close": 0.5414, "volume": 5604903.4, "close_time": 1757807999999, "quote_volume": 3039752.75498, "trades": 9916, "taker_buy_base": 3098111.6, "taker_buy_quote": 1680404.96938 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.5413, "high": 0.5424, "low": 0.5299, "close": 0.5324, "volume": 10178635.3, "close_time": 1757822399999, "quote_volume": 5454170.05046, "trades": 17993, "taker_buy_base": 4043220.7, "taker_buy_quote": 2169486.37958 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.5325, "high": 0.5385, "low": 0.5269, "close": 0.5311, "volume": 7842945.5, "close_time": 1757836799999, "quote_volume": 4176838.56791, "trades": 15129, "taker_buy_base": 3685335.6, "taker_buy_quote": 1964171.28967 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.5309, "high": 0.5338, "low": 0.5195, "close": 0.5208, "volume": 12154965.2, "close_time": 1757851199999, "quote_volume": 6422014.68797, "trades": 17096, "taker_buy_base": 5954307.5, "taker_buy_quote": 3148909.95309 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.5208, "high": 0.5236, "low": 0.5068, "close": 0.5099, "volume": 29477999.9, "close_time": 1757865599999, "quote_volume": 15129235.35798, "trades": 37442, "taker_buy_base": 14709856.1, "taker_buy_quote": 7548211.28566 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.5099, "high": 0.518, "low": 0.5088, "close": 0.5147, "volume": 10202744.1, "close_time": 1757879999999, "quote_volume": 5249904.31369, "trades": 15598, "taker_buy_base": 5532380.7, "taker_buy_quote": 2847050.42796 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.5147, "high": 0.5205, "low": 0.5121, "close": 0.5134, "volume": 7460095.9, "close_time": 1757894399999, "quote_volume": 3854368.55303, "trades": 11094, "taker_buy_base": 4097385.0, "taker_buy_quote": 2117079.89211 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.5133, "high": 0.5204, "low": 0.5082, "close": 0.5197, "volume": 8157212.0, "close_time": 1757908799999, "quote_volume": 4202104.28125, "trades": 13730, "taker_buy_base": 4142043.7, "taker_buy_quote": 2134896.25423 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.5197, "high": 0.5249, "low": 0.5054, "close": 0.5073, "volume": 20384031.2, "close_time": 1757923199999, "quote_volume": 10514917.66759, "trades": 23569, "taker_buy_base": 9507266.8, "taker_buy_quote": 4907277.41901 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.5072, "high": 0.5073, "low": 0.4913, "close": 0.4969, "volume": 45536066.1, "close_time": 1757937599999, "quote_volume": 22639478.13038, "trades": 45095, "taker_buy_base": 20559245.7, "taker_buy_quote": 10224130.64914 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.4968, "high": 0.4989, "low": 0.4872, "close": 0.4907, "volume": 28867083.4, "close_time": 1757951999999, "quote_volume": 14267926.21129, "trades": 30403, "taker_buy_base": 13946919.6, "taker_buy_quote": 6896594.12642 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.4906, "high": 0.4922, "low": 0.4851, "close": 0.4899, "volume": 12830462.1, "close_time": 1757966399999, "quote_volume": 6268182.64983, "trades": 18302, "taker_buy_base": 6426982.3, "taker_buy_quote": 3139841.04388 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.4899, "high": 0.4942, "low": 0.4893, "close": 0.4925, "volume": 6298726.2, "close_time": 1757980799999, "quote_volume": 3099584.7876, "trades": 8250, "taker_buy_base": 3118382.4, "taker_buy_quote": 1534784.12626 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.4924, "high": 0.4939, "low": 0.4879, "close": 0.4886, "volume": 7112695.7, "close_time": 1757995199999, "quote_volume": 3492271.03917, "trades": 9832, "taker_buy_base": 3618427.1, "taker_buy_quote": 1777335.51593 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.4887, "high": 0.5011, "low": 0.4837, "close": 0.4926, "volume": 14956729.9, "close_time": 1758009599999, "quote_volume": 7360361.20649, "trades": 17266, "taker_buy_base": 7349103.0, "taker_buy_quote": 3617570.2122 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.4925, "high": 0.4988, "low": 0.4919, "close": 0.4921, "volume": 12028272.7, "close_time": 1758023999999, "quote_volume": 5959849.46324, "trades": 16101, "taker_buy_base": 5959279.5, "taker_buy_quote": 2954791.47252 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.4921, "high": 0.4963, "low": 0.4837, "close": 0.495, "volume": 17168747.0, "close_time": 1758038399999, "quote_volume": 8416964.89539, "trades": 25411, "taker_buy_base": 8929662.5, "taker_buy_quote": 4380140.72335 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.495, "high": 0.4998, "low": 0.4897, "close": 0.4965, "volume": 12288121.1, "close_time": 1758052799999, "quote_volume": 6086717.95035, "trades": 17185, "taker_buy_base": 5904443.5, "taker_buy_quote": 2925058.08976 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.4964, "high": 0.4999, "low": 0.4938, "close": 0.4949, "volume": 5319222.5, "close_time": 1758067199999, "quote_volume": 2643651.41822, "trades": 8177, "taker_buy_base": 2456928.4, "taker_buy_quote": 1221021.10292 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.4949, "high": 0.5007, "low": 0.4923, "close": 0.4929, "volume": 6540100.3, "close_time": 1758081599999, "quote_volume": 3245211.67991, "trades": 10575, "taker_buy_base": 3196138.1, "taker_buy_quote": 1586077.12135 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.493, "high": 0.4985, "low": 0.4884, "close": 0.4963, "volume": 9017740.6, "close_time": 1758095999999, "quote_volume": 4452693.76213, "trades": 11401, "taker_buy_base": 5290228.6, "taker_buy_quote": 2612571.83721 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.4964, "high": 0.4965, "low": 0.4871, "close": 0.4902, "volume": 7722872.0, "close_time": 1758110399999, "quote_volume": 3789399.49038, "trades": 9750, "taker_buy_base": 3879645.5, "taker_buy_quote": 1903436.23712 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.4901, "high": 0.4932, "low": 0.486, "close": 0.4882, "volume": 6987879.8, "close_time": 1758124799999, "quote_volume": 3420279.24981, "trades": 12023, "taker_buy_base": 3618860.2, "taker_buy_quote": 1771431.79915 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.4882, "high": 0.5066, "low": 0.4849, "close": 0.5059, "volume": 46618316.9, "close_time": 1758139199999, "quote_volume": 23022453.20177, "trades": 60971, "taker_buy_base": 24504230.8, "taker_buy_quote": 12107538.76707 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.5061, "high": 0.5262, "low": 0.4991, "close": 0.5204, "volume": 25681693.1, "close_time": 1758153599999, "quote_volume": 13235089.02822, "trades": 31102, "taker_buy_base": 11176637.3, "taker_buy_quote": 5756893.26267 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5205, "high": 0.5287, "low": 0.5166, "close": 0.5247, "volume": 22020598.9, "close_time": 1758167999999, "quote_volume": 11503474.6248, "trades": 30819, "taker_buy_base": 11943770.4, "taker_buy_quote": 6243082.39869 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.5248, "high": 0.527, "low": 0.5135, "close": 0.5171, "volume": 17385955.5, "close_time": 1758182399999, "quote_volume": 9042641.25994, "trades": 27902, "taker_buy_base": 10000192.3, "taker_buy_quote": 5202905.58903 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.5172, "high": 0.5206, "low": 0.5134, "close": 0.5146, "volume": 15671408.4, "close_time": 1758196799999, "quote_volume": 8103691.99351, "trades": 21329, "taker_buy_base": 9126756.5, "taker_buy_quote": 4720475.59374 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.5146, "high": 0.5237, "low": 0.5123, "close": 0.5203, "volume": 14178005.0, "close_time": 1758211199999, "quote_volume": 7346488.27585, "trades": 23480, "taker_buy_base": 7751148.6, "taker_buy_quote": 4015469.20729 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.5204, "high": 0.5276, "low": 0.519, "close": 0.5234, "volume": 14241110.4, "close_time": 1758225599999, "quote_volume": 7460948.18407, "trades": 20769, "taker_buy_base": 8588240.6, "taker_buy_quote": 4500763.10663 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.5233, "high": 0.5277, "low": 0.5197, "close": 0.5241, "volume": 11052824.9, "close_time": 1758239999999, "quote_volume": 5794311.07997, "trades": 15894, "taker_buy_base": 6339314.2, "taker_buy_quote": 3323760.27997 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5242, "high": 0.5352, "low": 0.519, "close": 0.5194, "volume": 22529125.6, "close_time": 1758254399999, "quote_volume": 11885573.11902, "trades": 27768, "taker_buy_base": 11265678.1, "taker_buy_quote": 5946484.10718 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.5193, "high": 0.5221, "low": 0.5109, "close": 0.5155, "volume": 17217177.8, "close_time": 1758268799999, "quote_volume": 8886520.83451, "trades": 22358, "taker_buy_base": 7995830.9, "taker_buy_quote": 4127473.38238 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.5154, "high": 0.5174, "low": 0.4995, "close": 0.5013, "volume": 17633269.5, "close_time": 1758283199999, "quote_volume": 8954437.19859, "trades": 21350, "taker_buy_base": 7507887.1, "taker_buy_quote": 3821001.13338 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.5013, "high": 0.5064, "low": 0.4911, "close": 0.496, "volume": 22025456.8, "close_time": 1758297599999, "quote_volume": 11003806.87259, "trades": 25030, "taker_buy_base": 10519129.5, "taker_buy_quote": 5255710.561 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.496, "high": 0.4993, "low": 0.4868, "close": 0.4899, "volume": 15969201.9, "close_time": 1758311999999, "quote_volume": 7871310.86358, "trades": 18085, "taker_buy_base": 8934019.4, "taker_buy_quote": 4404922.01752 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.4898, "high": 0.4933, "low": 0.4843, "close": 0.4888, "volume": 11656825.5, "close_time": 1758326399999, "quote_volume": 5705488.83529, "trades": 15669, "taker_buy_base": 5223701.2, "taker_buy_quote": 2560877.44252 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.4887, "high": 0.4919, "low": 0.4858, "close": 0.4909, "volume": 12463172.8, "close_time": 1758340799999, "quote_volume": 6103775.29579, "trades": 15847, "taker_buy_base": 5858042.9, "taker_buy_quote": 2870073.43302 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.491, "high": 0.4966, "low": 0.4901, "close": 0.4959, "volume": 10322598.6, "close_time": 1758355199999, "quote_volume": 5100228.42273, "trades": 10912, "taker_buy_base": 6187746.4, "taker_buy_quote": 3057662.42545 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.496, "high": 0.496, "low": 0.4864, "close": 0.4899, "volume": 8787816.4, "close_time": 1758369599999, "quote_volume": 4305056.70843, "trades": 11407, "taker_buy_base": 3433208.6, "taker_buy_quote": 1681996.81148 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.4899, "high": 0.4999, "low": 0.4877, "close": 0.4963, "volume": 12084146.3, "close_time": 1758383999999, "quote_volume": 5968899.11009, "trades": 13095, "taker_buy_base": 6009396.1, "taker_buy_quote": 2969546.67835 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.4963, "high": 0.4985, "low": 0.4892, "close": 0.4915, "volume": 9336438.7, "close_time": 1758398399999, "quote_volume": 4603747.58486, "trades": 11637, "taker_buy_base": 3476813.2, "taker_buy_quote": 1714947.12732 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.4915, "high": 0.4976, "low": 0.4911, "close": 0.4931, "volume": 3854450.8, "close_time": 1758412799999, "quote_volume": 1906198.81685, "trades": 5571, "taker_buy_base": 2104360.3, "taker_buy_quote": 1041036.8114 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.4931, "high": 0.4958, "low": 0.4899, "close": 0.4942, "volume": 5311608.9, "close_time": 1758427199999, "quote_volume": 2620135.90393, "trades": 7436, "taker_buy_base": 2033887.1, "taker_buy_quote": 1003681.016 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.4944, "high": 0.4992, "low": 0.4918, "close": 0.4953, "volume": 7498006.6, "close_time": 1758441599999, "quote_volume": 3715812.14901, "trades": 8252, "taker_buy_base": 4507308.0, "taker_buy_quote": 2233245.03553 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.4954, "high": 0.4962, "low": 0.4821, "close": 0.4867, "volume": 14384116.9, "close_time": 1758455999999, "quote_volume": 7018167.56881, "trades": 14793, "taker_buy_base": 6965848.8, "taker_buy_quote": 3395598.12573 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.4868, "high": 0.4906, "low": 0.4844, "close": 0.4852, "volume": 10010735.9, "close_time": 1758470399999, "quote_volume": 4880274.5593, "trades": 11519, "taker_buy_base": 4492033.8, "taker_buy_quote": 2190727.21867 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.4851, "high": 0.4872, "low": 0.4788, "close": 0.485, "volume": 11872506.6, "close_time": 1758484799999, "quote_volume": 5729976.399, "trades": 16362, "taker_buy_base": 4265438.6, "taker_buy_quote": 2059809.58578 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.485, "high": 0.4855, "low": 0.4803, "close": 0.4806, "volume": 6023770.4, "close_time": 1758499199999, "quote_volume": 2911049.69243, "trades": 7751, "taker_buy_base": 2910432.9, "taker_buy_quote": 1406902.04197 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.4805, "high": 0.4829, "low": 0.4539, "close": 0.4612, "volume": 46129686.1, "close_time": 1758513599999, "quote_volume": 21509445.86348, "trades": 59240, "taker_buy_base": 19716219.9, "taker_buy_quote": 9185984.14352 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.4611, "high": 0.463, "low": 0.4173, "close": 0.4378, "volume": 84117875.0, "close_time": 1758527999999, "quote_volume": 36705958.33428, "trades": 88322, "taker_buy_base": 38745437.3, "taker_buy_quote": 16891294.82064 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.4378, "high": 0.4417, "low": 0.4327, "close": 0.4371, "volume": 23371284.0, "close_time": 1758542399999, "quote_volume": 10226414.67617, "trades": 27394, "taker_buy_base": 11970951.1, "taker_buy_quote": 5238136.65861 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.4372, "high": 0.4419, "low": 0.4321, "close": 0.4329, "volume": 28717842.3, "close_time": 1758556799999, "quote_volume": 12562337.34948, "trades": 30480, "taker_buy_base": 12083258.8, "taker_buy_quote": 5289147.74718 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.433, "high": 0.4351, "low": 0.4264, "close": 0.4282, "volume": 19480717.7, "close_time": 1758571199999, "quote_volume": 8393563.70067, "trades": 24465, "taker_buy_base": 9420889.5, "taker_buy_quote": 4059749.08111 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.4282, "high": 0.4377, "low": 0.4276, "close": 0.4363, "volume": 9591227.1, "close_time": 1758585599999, "quote_volume": 4166587.24043, "trades": 10889, "taker_buy_base": 4990503.4, "taker_buy_quote": 2168772.3005 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4364, "high": 0.4384, "low": 0.4215, "close": 0.4317, "volume": 34435584.9, "close_time": 1758599999999, "quote_volume": 14773372.99385, "trades": 30543, "taker_buy_base": 15086773.9, "taker_buy_quote": 6470615.76177 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.4318, "high": 0.4359, "low": 0.4247, "close": 0.4347, "volume": 21240949.0, "close_time": 1758614399999, "quote_volume": 9137280.38064, "trades": 21682, "taker_buy_base": 9773011.1, "taker_buy_quote": 4206658.83271 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.4347, "high": 0.4374, "low": 0.4319, "close": 0.4348, "volume": 10738340.0, "close_time": 1758628799999, "quote_volume": 4666222.41787, "trades": 11788, "taker_buy_base": 5982208.0, "taker_buy_quote": 2599883.22425 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.4347, "high": 0.4404, "low": 0.4321, "close": 0.4382, "volume": 14362180.6, "close_time": 1758643199999, "quote_volume": 6259802.38765, "trades": 18439, "taker_buy_base": 6951653.1, "taker_buy_quote": 3031484.21824 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.4383, "high": 0.4434, "low": 0.4302, "close": 0.4319, "volume": 14833652.3, "close_time": 1758657599999, "quote_volume": 6465712.19021, "trades": 19938, "taker_buy_base": 6925051.1, "taker_buy_quote": 3020122.55599 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.4319, "high": 0.4363, "low": 0.43, "close": 0.4322, "volume": 6411608.0, "close_time": 1758671999999, "quote_volume": 2780532.53558, "trades": 9179, "taker_buy_base": 3074187.7, "taker_buy_quote": 1333223.41929 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.4323, "high": 0.439, "low": 0.4273, "close": 0.4286, "volume": 13515915.9, "close_time": 1758686399999, "quote_volume": 5852401.27471, "trades": 17644, "taker_buy_base": 6031784.6, "taker_buy_quote": 2613082.58985 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.4286, "high": 0.4433, "low": 0.4209, "close": 0.4403, "volume": 41825202.9, "close_time": 1758700799999, "quote_volume": 18205888.19453, "trades": 34041, "taker_buy_base": 19975776.3, "taker_buy_quote": 8702128.92656 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.4404, "high": 0.4432, "low": 0.4387, "close": 0.4421, "volume": 9121680.0, "close_time": 1758715199999, "quote_volume": 4020819.95622, "trades": 10440, "taker_buy_base": 4398068.5, "taker_buy_quote": 1939255.23193 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.442, "high": 0.4433, "low": 0.435, "close": 0.4354, "volume": 13285300.1, "close_time": 1758729599999, "quote_volume": 5842929.63578, "trades": 15107, "taker_buy_base": 6160529.6, "taker_buy_quote": 2711045.97796 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.4355, "high": 0.4384, "low": 0.4326, "close": 0.4343, "volume": 7031587.5, "close_time": 1758743999999, "quote_volume": 3062545.9097, "trades": 10829, "taker_buy_base": 3173599.8, "taker_buy_quote": 1382226.27201 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.4344, "high": 0.435, "low": 0.4272, "close": 0.4294, "volume": 6600829.4, "close_time": 1758758399999, "quote_volume": 2841451.42414, "trades": 10371, "taker_buy_base": 2781792.1, "taker_buy_quote": 1196759.24335 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4295, "high": 0.4306, "low": 0.4212, "close": 0.4248, "volume": 14924172.4, "close_time": 1758772799999, "quote_volume": 6358335.56839, "trades": 18245, "taker_buy_base": 6548601.8, "taker_buy_quote": 2790772.50334 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.4248, "high": 0.4264, "low": 0.4144, "close": 0.4182, "volume": 28847312.1, "close_time": 1758787199999, "quote_volume": 12096439.61164, "trades": 29117, "taker_buy_base": 12691073.7, "taker_buy_quote": 5322863.09187 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.4181, "high": 0.4226, "low": 0.4139, "close": 0.4159, "volume": 20233489.1, "close_time": 1758801599999, "quote_volume": 8473573.47209, "trades": 19780, "taker_buy_base": 9577126.9, "taker_buy_quote": 4013346.26902 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.4159, "high": 0.4272, "low": 0.4075, "close": 0.4227, "volume": 95814518.7, "close_time": 1758815999999, "quote_volume": 40264786.61862, "trades": 60126, "taker_buy_base": 46246109.1, "taker_buy_quote": 19438389.91133 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.4228, "high": 0.4232, "low": 0.3989, "close": 0.4119, "volume": 72011140.2, "close_time": 1758830399999, "quote_volume": 29864263.19362, "trades": 52503, "taker_buy_base": 34945164.7, "taker_buy_quote": 14498976.3159 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.412, "high": 0.4144, "low": 0.4043, "close": 0.4079, "volume": 20148791.9, "close_time": 1758844799999, "quote_volume": 8221795.3687, "trades": 20092, "taker_buy_base": 10486617.2, "taker_buy_quote": 4277242.30902 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.408, "high": 0.4161, "low": 0.4069, "close": 0.4135, "volume": 14644769.1, "close_time": 1758859199999, "quote_volume": 6040635.12334, "trades": 19374, "taker_buy_base": 7000657.0, "taker_buy_quote": 2888658.83215 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.4136, "high": 0.4144, "low": 0.4066, "close": 0.4105, "volume": 14406619.6, "close_time": 1758873599999, "quote_volume": 5912173.36768, "trades": 16608, "taker_buy_base": 5867913.2, "taker_buy_quote": 2408368.47557 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.4105, "high": 0.4139, "low": 0.4029, "close": 0.4074, "volume": 12203236.2, "close_time": 1758887999999, "quote_volume": 4972568.21484, "trades": 16672, "taker_buy_base": 6145085.5, "taker_buy_quote": 2504480.13764 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.4073, "high": 0.416, "low": 0.4021, "close": 0.414, "volume": 26494566.0, "close_time": 1758902399999, "quote_volume": 10873979.044, "trades": 33401, "taker_buy_base": 13105781.8, "taker_buy_quote": 5377687.79426 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.414, "high": 0.4262, "low": 0.4137, "close": 0.422, "volume": 14388944.3, "close_time": 1758916799999, "quote_volume": 6053675.72587, "trades": 18209, "taker_buy_base": 8209196.8, "taker_buy_quote": 3454324.61325 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.4221, "high": 0.426, "low": 0.4211, "close": 0.4251, "volume": 4832505.0, "close_time": 1758931199999, "quote_volume": 2046191.51572, "trades": 7152, "taker_buy_base": 2500549.4, "taker_buy_quote": 1059052.62983 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.425, "high": 0.4263, "low": 0.4227, "close": 0.4238, "volume": 3246726.8, "close_time": 1758945599999, "quote_volume": 1377987.91899, "trades": 5579, "taker_buy_base": 1396081.8, "taker_buy_quote": 592641.67784 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.4237, "high": 0.4266, "low": 0.4225, "close": 0.4233, "volume": 3448080.0, "close_time": 1758959999999, "quote_volume": 1463226.15173, "trades": 5887, "taker_buy_base": 1296264.2, "taker_buy_quote": 550394.02648 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.4233, "high": 0.4249, "low": 0.4186, "close": 0.4229, "volume": 5520123.0, "close_time": 1758974399999, "quote_volume": 2327439.83824, "trades": 8613, "taker_buy_base": 2289254.4, "taker_buy_quote": 965407.20239 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.423, "high": 0.4245, "low": 0.4189, "close": 0.4234, "volume": 4092480.6, "close_time": 1758988799999, "quote_volume": 1727245.55919, "trades": 7384, "taker_buy_base": 2014258.2, "taker_buy_quote": 850519.51267 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.4235, "high": 0.4235, "low": 0.4185, "close": 0.4226, "volume": 3782149.2, "close_time": 1759003199999, "quote_volume": 1591832.86692, "trades": 7273, "taker_buy_base": 1800152.6, "taker_buy_quote": 757853.67277 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.4227, "high": 0.4298, "low": 0.4216, "close": 0.4242, "volume": 6139981.9, "close_time": 1759017599999, "quote_volume": 2608038.64663, "trades": 7454, "taker_buy_base": 3576085.9, "taker_buy_quote": 1519484.19653 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4242, "high": 0.4248, "low": 0.4172, "close": 0.4189, "volume": 3465570.6, "close_time": 1759031999999, "quote_volume": 1457626.8286, "trades": 7222, "taker_buy_base": 1425503.9, "taker_buy_quote": 599795.05948 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.4189, "high": 0.4204, "low": 0.4146, "close": 0.4159, "volume": 4224516.3, "close_time": 1759046399999, "quote_volume": 1762551.9253, "trades": 6875, "taker_buy_base": 1911639.4, "taker_buy_quote": 797931.42868 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.416, "high": 0.417, "low": 0.4113, "close": 0.4128, "volume": 5516070.0, "close_time": 1759060799999, "quote_volume": 2282485.44787, "trades": 9248, "taker_buy_base": 2477161.4, "taker_buy_quote": 1025261.70477 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.4128, "high": 0.4189, "low": 0.409, "close": 0.4173, "volume": 6269987.7, "close_time": 1759075199999, "quote_volume": 2600881.85244, "trades": 9690, "taker_buy_base": 3000767.8, "taker_buy_quote": 1245425.95836 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.4173, "high": 0.4246, "low": 0.4173, "close": 0.4223, "volume": 5340037.1, "close_time": 1759089599999, "quote_volume": 2248685.01274, "trades": 8864, "taker_buy_base": 3123278.3, "taker_buy_quote": 1315038.91782 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.4224, "high": 0.4324, "low": 0.4217, "close": 0.4302, "volume": 8570645.9, "close_time": 1759103999999, "quote_volume": 3675502.79852, "trades": 12847, "taker_buy_base": 4310968.7, "taker_buy_quote": 1847753.23701 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4302, "high": 0.4304, "low": 0.4234, "close": 0.4251, "volume": 4687031.3, "close_time": 1759118399999, "quote_volume": 1998143.47586, "trades": 7500, "taker_buy_base": 1682321.9, "taker_buy_quote": 717281.72344 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.4252, "high": 0.4253, "low": 0.4174, "close": 0.4207, "volume": 4902777.0, "close_time": 1759132799999, "quote_volume": 2065450.11056, "trades": 7357, "taker_buy_base": 2198350.6, "taker_buy_quote": 926160.29072 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.4206, "high": 0.4237, "low": 0.4137, "close": 0.4163, "volume": 8232325.8, "close_time": 1759147199999, "quote_volume": 3449962.90411, "trades": 11167, "taker_buy_base": 3982063.2, "taker_buy_quote": 1670183.02701 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.4164, "high": 0.4254, "low": 0.409, "close": 0.4172, "volume": 15596692.6, "close_time": 1759161599999, "quote_volume": 6511287.26249, "trades": 22186, "taker_buy_base": 7313911.9, "taker_buy_quote": 3053093.32655 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.4172, "high": 0.4198, "low": 0.4104, "close": 0.4184, "volume": 8542804.4, "close_time": 1759175999999, "quote_volume": 3542341.39082, "trades": 14578, "taker_buy_base": 4492619.7, "taker_buy_quote": 1862825.66564 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4184, "high": 0.4242, "low": 0.4173, "close": 0.4175, "volume": 7561557.3, "close_time": 1759190399999, "quote_volume": 3184330.37816, "trades": 12297, "taker_buy_base": 3367245.3, "taker_buy_quote": 1417671.28039 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4176, "high": 0.4191, "low": 0.4095, "close": 0.4123, "volume": 8894417.1, "close_time": 1759204799999, "quote_volume": 3681450.60042, "trades": 14496, "taker_buy_base": 4265399.9, "taker_buy_quote": 1765053.61061 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4125, "high": 0.4165, "low": 0.4102, "close": 0.4117, "volume": 5373307.8, "close_time": 1759219199999, "quote_volume": 2220528.30499, "trades": 9934, "taker_buy_base": 2693151.8, "taker_buy_quote": 1113462.46305 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4117, "high": 0.4123, "low": 0.4066, "close": 0.4111, "volume": 6322766.0, "close_time": 1759233599999, "quote_volume": 2588992.57677, "trades": 11006, "taker_buy_base": 3157002.2, "taker_buy_quote": 1293064.79851 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.411, "high": 0.413, "low": 0.403, "close": 0.4104, "volume": 12354538.3, "close_time": 1759247999999, "quote_volume": 5052533.04078, "trades": 18120, "taker_buy_base": 5771771.2, "taker_buy_quote": 2359822.87354 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4104, "high": 0.4216, "low": 0.4048, "close": 0.4213, "volume": 15579673.2, "close_time": 1759262399999, "quote_volume": 6394492.46871, "trades": 20277, "taker_buy_base": 7321571.9, "taker_buy_quote": 3011699.20185 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4214, "high": 0.4245, "low": 0.4174, "close": 0.4215, "volume": 8784489.2, "close_time": 1759276799999, "quote_volume": 3699910.70973, "trades": 13283, "taker_buy_base": 3729872.4, "taker_buy_quote": 1571361.22371 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4215, "high": 0.4225, "low": 0.4161, "close": 0.4164, "volume": 4001500.9, "close_time": 1759291199999, "quote_volume": 1678514.1012, "trades": 8211, "taker_buy_base": 1730327.1, "taker_buy_quote": 726201.19463 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4164, "high": 0.4228, "low": 0.4162, "close": 0.4193, "volume": 5980946.6, "close_time": 1759305599999, "quote_volume": 2510531.21411, "trades": 10157, "taker_buy_base": 2569509.0, "taker_buy_quote": 1078809.05783 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4192, "high": 0.4417, "low": 0.4188, "close": 0.4338, "volume": 26286376.2, "close_time": 1759319999999, "quote_volume": 11409681.3698, "trades": 27510, "taker_buy_base": 13166844.9, "taker_buy_quote": 5702951.98076 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4338, "high": 0.4356, "low": 0.4296, "close": 0.433, "volume": 13999015.8, "close_time": 1759334399999, "quote_volume": 6058188.19339, "trades": 17427, "taker_buy_base": 7325586.6, "taker_buy_quote": 3170838.0453 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4331, "high": 0.4371, "low": 0.43, "close": 0.4362, "volume": 7977149.4, "close_time": 1759348799999, "quote_volume": 3460574.20766, "trades": 11050, "taker_buy_base": 4036793.4, "taker_buy_quote": 1751106.16946 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4362, "high": 0.4369, "low": 0.432, "close": 0.4353, "volume": 9250694.2, "close_time": 1759363199999, "quote_volume": 4018012.54825, "trades": 10061, "taker_buy_base": 4512683.6, "taker_buy_quote": 1960389.57593 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4354, "high": 0.4434, "low": 0.4328, "close": 0.4422, "volume": 11636810.5, "close_time": 1759377599999, "quote_volume": 5104149.26033, "trades": 14955, "taker_buy_base": 5339701.0, "taker_buy_quote": 2344316.46896 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4423, "high": 0.4461, "low": 0.4395, "close": 0.441, "volume": 14049836.7, "close_time": 1759391999999, "quote_volume": 6219043.92742, "trades": 15166, "taker_buy_base": 5772440.2, "taker_buy_quote": 2555869.49456 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.441, "high": 0.4436, "low": 0.437, "close": 0.4413, "volume": 10680509.7, "close_time": 1759406399999, "quote_volume": 4702833.40818, "trades": 11829, "taker_buy_base": 4456775.7, "taker_buy_quote": 1962983.63091 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4414, "high": 0.4447, "low": 0.4321, "close": 0.4429, "volume": 18997510.1, "close_time": 1759420799999, "quote_volume": 8343734.35809, "trades": 23641, "taker_buy_base": 8633102.0, "taker_buy_quote": 3795029.02321 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4429, "high": 0.4566, "low": 0.4415, "close": 0.4553, "volume": 21328382.7, "close_time": 1759435199999, "quote_volume": 9581874.96678, "trades": 24031, "taker_buy_base": 12057507.9, "taker_buy_quote": 5418526.99055 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4553, "high": 0.4566, "low": 0.4496, "close": 0.4527, "volume": 9578399.2, "close_time": 1759449599999, "quote_volume": 4334863.20778, "trades": 11500, "taker_buy_base": 4642736.0, "taker_buy_quote": 2101833.77522 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4527, "high": 0.453, "low": 0.4443, "close": 0.4464, "volume": 9850372.3, "close_time": 1759463999999, "quote_volume": 4418887.09624, "trades": 13783, "taker_buy_base": 4763149.9, "taker_buy_quote": 2137481.71107 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4464, "high": 0.4505, "low": 0.4419, "close": 0.4441, "volume": 8200181.6, "close_time": 1759478399999, "quote_volume": 3655657.5886, "trades": 11485, "taker_buy_base": 3764098.4, "taker_buy_quote": 1679124.35113 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.444, "high": 0.4462, "low": 0.4402, "close": 0.4408, "volume": 9540288.3, "close_time": 1759492799999, "quote_volume": 4231452.01816, "trades": 11523, "taker_buy_base": 4033715.2, "taker_buy_quote": 1789378.33299 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4409, "high": 0.4536, "low": 0.4375, "close": 0.4529, "volume": 19612048.5, "close_time": 1759507199999, "quote_volume": 8685245.29398, "trades": 23309, "taker_buy_base": 11010346.5, "taker_buy_quote": 4876628.42379 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4529, "high": 0.4606, "low": 0.4432, "close": 0.4542, "volume": 36291765.4, "close_time": 1759521599999, "quote_volume": 16408131.83051, "trades": 37381, "taker_buy_base": 18379500.0, "taker_buy_quote": 8313310.47874 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4542, "high": 0.4559, "low": 0.4497, "close": 0.45, "volume": 5038172.6, "close_time": 1759535999999, "quote_volume": 2282065.79133, "trades": 8074, "taker_buy_base": 2054440.6, "taker_buy_quote": 930958.74973 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4501, "high": 0.4525, "low": 0.4412, "close": 0.4428, "volume": 7588536.5, "close_time": 1759550399999, "quote_volume": 3378392.36124, "trades": 11165, "taker_buy_base": 3213290.5, "taker_buy_quote": 1430725.71011 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4427, "high": 0.4481, "low": 0.4408, "close": 0.4422, "volume": 5840252.8, "close_time": 1759564799999, "quote_volume": 2592134.7214, "trades": 9560, "taker_buy_base": 2882553.3, "taker_buy_quote": 1279267.99121 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4421, "high": 0.4425, "low": 0.4327, "close": 0.4336, "volume": 9260676.3, "close_time": 1759579199999, "quote_volume": 4045656.34874, "trades": 15671, "taker_buy_base": 3956304.5, "taker_buy_quote": 1729444.4429 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.4336, "high": 0.4387, "low": 0.4263, "close": 0.4282, "volume": 9971318.1, "close_time": 1759593599999, "quote_volume": 4311626.54067, "trades": 16641, "taker_buy_base": 3913078.6, "taker_buy_quote": 1694056.55874 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4282, "high": 0.4349, "low": 0.4266, "close": 0.4315, "volume": 12154072.4, "close_time": 1759607999999, "quote_volume": 5241746.02372, "trades": 11983, "taker_buy_base": 5323762.5, "taker_buy_quote": 2295335.35161 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4315, "high": 0.4361, "low": 0.4315, "close": 0.4341, "volume": 4114979.1, "close_time": 1759622399999, "quote_volume": 1784893.05274, "trades": 5599, "taker_buy_base": 1727465.2, "taker_buy_quote": 749316.2354 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4341, "high": 0.444, "low": 0.4307, "close": 0.441, "volume": 10222498.2, "close_time": 1759636799999, "quote_volume": 4470716.37708, "trades": 14303, "taker_buy_base": 5869128.3, "taker_buy_quote": 2565646.25549 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4409, "high": 0.4531, "low": 0.4398, "close": 0.4531, "volume": 13392098.0, "close_time": 1759651199999, "quote_volume": 5980552.02708, "trades": 18674, "taker_buy_base": 6656724.1, "taker_buy_quote": 2974444.57316 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.453, "high": 0.4554, "low": 0.4409, "close": 0.4448, "volume": 16404124.6, "close_time": 1759665599999, "quote_volume": 7364502.45906, "trades": 21022, "taker_buy_base": 7285525.5, "taker_buy_quote": 3274386.09726 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4447, "high": 0.4461, "low": 0.4399, "close": 0.4439, "volume": 7109640.2, "close_time": 1759679999999, "quote_volume": 3149461.48715, "trades": 11696, "taker_buy_base": 3160390.1, "taker_buy_quote": 1400470.83361 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4439, "high": 0.4452, "low": 0.4307, "close": 0.4312, "volume": 10210814.8, "close_time": 1759694399999, "quote_volume": 4466414.74257, "trades": 14558, "taker_buy_base": 4415711.7, "taker_buy_quote": 1931137.32833 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.4312, "high": 0.4352, "low": 0.4296, "close": 0.4321, "volume": 5306065.6, "close_time": 1759708799999, "quote_volume": 2295880.63451, "trades": 8439, "taker_buy_base": 2788777.0, "taker_buy_quote": 1206937.49589 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4321, "high": 0.4374, "low": 0.4275, "close": 0.436, "volume": 7327390.8, "close_time": 1759723199999, "quote_volume": 3172369.08721, "trades": 16205, "taker_buy_base": 3583500.8, "taker_buy_quote": 1552598.73389 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.436, "high": 0.4432, "low": 0.4308, "close": 0.4389, "volume": 10731637.9, "close_time": 1759737599999, "quote_volume": 4683168.67256, "trades": 14986, "taker_buy_base": 4675167.2, "taker_buy_quote": 2040577.10873 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.439, "high": 0.445, "low": 0.439, "close": 0.4427, "volume": 7864562.8, "close_time": 1759751999999, "quote_volume": 3468929.10029, "trades": 13163, "taker_buy_base": 3697158.1, "taker_buy_quote": 1630536.28117 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4427, "high": 0.4655, "low": 0.4427, "close": 0.46, "volume": 37287149.3, "close_time": 1759766399999, "quote_volume": 17004989.99458, "trades": 41500, "taker_buy_base": 16387461.4, "taker_buy_quote": 7476447.813 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.4599, "high": 0.4656, "low": 0.4574, "close": 0.4634, "volume": 13482739.2, "close_time": 1759780799999, "quote_volume": 6230031.80385, "trades": 19743, "taker_buy_base": 6312528.2, "taker_buy_quote": 2918351.45321 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4635, "high": 0.4647, "low": 0.4562, "close": 0.4567, "volume": 8176408.8, "close_time": 1759795199999, "quote_volume": 3761369.03632, "trades": 10585, "taker_buy_base": 3110740.9, "taker_buy_quote": 1431477.41128 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4566, "high": 0.4623, "low": 0.4565, "close": 0.4595, "volume": 9518079.9, "close_time": 1759809599999, "quote_volume": 4367580.27854, "trades": 12138, "taker_buy_base": 5298775.1, "taker_buy_quote": 2432033.54791 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4596, "high": 0.4628, "low": 0.4495, "close": 0.4505, "volume": 11845927.5, "close_time": 1759823999999, "quote_volume": 5399516.1809, "trades": 15595, "taker_buy_base": 5650518.3, "taker_buy_quote": 2577806.49962 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4505, "high": 0.4531, "low": 0.4436, "close": 0.4521, "volume": 12953525.9, "close_time": 1759838399999, "quote_volume": 5811121.24031, "trades": 16294, "taker_buy_base": 6549153.9, "taker_buy_quote": 2939063.5559 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.452, "high": 0.4549, "low": 0.4264, "close": 0.4285, "volume": 41730219.2, "close_time": 1759852799999, "quote_volume": 18269458.15752, "trades": 46209, "taker_buy_base": 19732938.8, "taker_buy_quote": 8640296.88494 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.4286, "high": 0.4318, "low": 0.4229, "close": 0.4249, "volume": 16799139.1, "close_time": 1759867199999, "quote_volume": 7163374.42227, "trades": 21889, "taker_buy_base": 8750986.1, "taker_buy_quote": 3732617.55309 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.425, "high": 0.4307, "low": 0.4198, "close": 0.4214, "volume": 13950429.0, "close_time": 1759881599999, "quote_volume": 5929711.39157, "trades": 15428, "taker_buy_base": 6190936.0, "taker_buy_quote": 2633440.0389 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4213, "high": 0.4277, "low": 0.4175, "close": 0.4197, "volume": 7826004.1, "close_time": 1759895999999, "quote_volume": 3310798.86104, "trades": 13572, "taker_buy_base": 3810883.1, "taker_buy_quote": 1613244.0008 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.4197, "high": 0.4238, "low": 0.4171, "close": 0.4227, "volume": 8158714.3, "close_time": 1759910399999, "quote_volume": 3428409.78132, "trades": 14275, "taker_buy_base": 4779191.2, "taker_buy_quote": 2008308.00433 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.4227, "high": 0.4266, "low": 0.4213, "close": 0.4224, "volume": 8410358.4, "close_time": 1759924799999, "quote_volume": 3566534.40992, "trades": 13027, "taker_buy_base": 4629346.7, "taker_buy_quote": 1963922.97067 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.4226, "high": 0.4302, "low": 0.4199, "close": 0.4251, "volume": 11257424.4, "close_time": 1759939199999, "quote_volume": 4781570.43159, "trades": 18955, "taker_buy_base": 5699679.4, "taker_buy_quote": 2422414.70141 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.4252, "high": 0.44, "low": 0.4241, "close": 0.4357, "volume": 13367637.9, "close_time": 1759953599999, "quote_volume": 5815770.83931, "trades": 21412, "taker_buy_base": 6298648.5, "taker_buy_quote": 2738987.86152 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.4357, "high": 0.4368, "low": 0.432, "close": 0.4347, "volume": 4398077.2, "close_time": 1759967999999, "quote_volume": 1910079.19348, "trades": 7687, "taker_buy_base": 1882388.4, "taker_buy_quote": 817521.94904 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4348, "high": 0.436, "low": 0.4221, "close": 0.4284, "volume": 7054473.7, "close_time": 1759982399999, "quote_volume": 3028379.87506, "trades": 12848, "taker_buy_base": 3217183.4, "taker_buy_quote": 1381048.52633 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.4284, "high": 0.4303, "low": 0.4216, "close": 0.4225, "volume": 4542345.4, "close_time": 1759996799999, "quote_volume": 1935810.66033, "trades": 9710, "taker_buy_base": 2150563.0, "taker_buy_quote": 916906.11402 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.4225, "high": 0.423, "low": 0.4139, "close": 0.4183, "volume": 15072717.5, "close_time": 1760011199999, "quote_volume": 6290282.62941, "trades": 20432, "taker_buy_base": 6946873.7, "taker_buy_quote": 2900497.62306 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4182, "high": 0.4237, "low": 0.4089, "close": 0.4111, "volume": 17307043.3, "close_time": 1760025599999, "quote_volume": 7172003.40839, "trades": 26874, "taker_buy_base": 7178349.0, "taker_buy_quote": 2979415.89049 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4111, "high": 0.4163, "low": 0.4071, "close": 0.4152, "volume": 11687330.9, "close_time": 1760039999999, "quote_volume": 4820188.05739, "trades": 19806, "taker_buy_base": 5272492.2, "taker_buy_quote": 2174294.75561 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4152, "high": 0.421, "low": 0.4142, "close": 0.4179, "volume": 4560307.6, "close_time": 1760054399999, "quote_volume": 1902503.72261, "trades": 8767, "taker_buy_base": 2177849.4, "taker_buy_quote": 908755.18305 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.418, "high": 0.4285, "low": 0.4165, "close": 0.4238, "volume": 8360870.1, "close_time": 1760068799999, "quote_volume": 3528059.97508, "trades": 13359, "taker_buy_base": 4163337.3, "taker_buy_quote": 1758208.35521 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4237, "high": 0.4293, "low": 0.4215, "close": 0.4217, "volume": 7764173.5, "close_time": 1760083199999, "quote_volume": 3297555.41215, "trades": 14189, "taker_buy_base": 3143419.8, "taker_buy_quote": 1336555.95944 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4217, "high": 0.429, "low": 0.4215, "close": 0.4256, "volume": 6402265.2, "close_time": 1760097599999, "quote_volume": 2724909.67585, "trades": 12130, "taker_buy_base": 2917935.2, "taker_buy_quote": 1242350.73561 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4255, "high": 0.4316, "low": 0.3994, "close": 0.4034, "volume": 42321094.4, "close_time": 1760111999999, "quote_volume": 17488302.92505, "trades": 55003, "taker_buy_base": 18738842.4, "taker_buy_quote": 7743331.79802 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4035, "high": 0.4084, "low": 0.388, "close": 0.3923, "volume": 33255075.8, "close_time": 1760126399999, "quote_volume": 13232345.95038, "trades": 46103, "taker_buy_base": 17370532.9, "taker_buy_quote": 6919553.66697 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3924, "high": 0.3954, "low": 0.1049, "close": 0.2962, "volume": 345265943.4, "close_time": 1760140799999, "quote_volume": 97499363.8855, "trades": 413567, "taker_buy_base": 159508385.9, "taker_buy_quote": 45070444.39742 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2961, "high": 0.3167, "low": 0.2891, "close": 0.3042, "volume": 61752131.2, "close_time": 1760155199999, "quote_volume": 18583271.67028, "trades": 69899, "taker_buy_base": 34118214.1, "taker_buy_quote": 10272422.68042 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3043, "high": 0.3145, "low": 0.3037, "close": 0.3114, "volume": 34049962.5, "close_time": 1760169599999, "quote_volume": 10547943.01201, "trades": 34709, "taker_buy_base": 18529769.5, "taker_buy_quote": 5739849.26725 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3114, "high": 0.3275, "low": 0.3096, "close": 0.3184, "volume": 33517567.2, "close_time": 1760183999999, "quote_volume": 10691308.62182, "trades": 42797, "taker_buy_base": 17842075.2, "taker_buy_quote": 5694611.43656 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3183, "high": 0.3235, "low": 0.3072, "close": 0.3199, "volume": 33204729.9, "close_time": 1760198399999, "quote_volume": 10479656.05358, "trades": 37837, "taker_buy_base": 17275893.5, "taker_buy_quote": 5458713.98172 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3199, "high": 0.3228, "low": 0.3029, "close": 0.3066, "volume": 19795746.4, "close_time": 1760212799999, "quote_volume": 6239863.41451, "trades": 30425, "taker_buy_base": 9179977.0, "taker_buy_quote": 2899563.7329 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3065, "high": 0.3073, "low": 0.2917, "close": 0.3017, "volume": 34784212.0, "close_time": 1760227199999, "quote_volume": 10422287.79055, "trades": 37961, "taker_buy_base": 17318766.2, "taker_buy_quote": 5194101.47942 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3018, "high": 0.3069, "low": 0.2955, "close": 0.3031, "volume": 19992237.2, "close_time": 1760241599999, "quote_volume": 6013728.8821, "trades": 29600, "taker_buy_base": 10124330.0, "taker_buy_quote": 3047181.72515 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3032, "high": 0.3135, "low": 0.3028, "close": 0.3096, "volume": 12907313.0, "close_time": 1760255999999, "quote_volume": 3987631.72265, "trades": 16668, "taker_buy_base": 6903723.2, "taker_buy_quote": 2132361.09977 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3095, "high": 0.3122, "low": 0.3042, "close": 0.3066, "volume": 9465919.9, "close_time": 1760270399999, "quote_volume": 2913678.33919, "trades": 16478, "taker_buy_base": 4967017.9, "taker_buy_quote": 1528937.79676 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3065, "high": 0.3387, "low": 0.305, "close": 0.336, "volume": 41912152.3, "close_time": 1760284799999, "quote_volume": 13416237.35532, "trades": 70026, "taker_buy_base": 20273778.4, "taker_buy_quote": 6502687.49832 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3361, "high": 0.3455, "low": 0.3348, "close": 0.3429, "volume": 34017600.3, "close_time": 1760299199999, "quote_volume": 11579388.971, "trades": 61068, "taker_buy_base": 16457488.8, "taker_buy_quote": 5603753.43388 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3429, "high": 0.3452, "low": 0.3313, "close": 0.3346, "volume": 20293313.3, "close_time": 1760313599999, "quote_volume": 6868353.53101, "trades": 35571, "taker_buy_base": 9621084.0, "taker_buy_quote": 3255822.86643 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3346, "high": 0.338, "low": 0.3295, "close": 0.3314, "volume": 16672644.8, "close_time": 1760327999999, "quote_volume": 5545420.95443, "trades": 26255, "taker_buy_base": 8079206.5, "taker_buy_quote": 2688268.07917 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3315, "high": 0.3432, "low": 0.3283, "close": 0.3385, "volume": 22744903.1, "close_time": 1760342399999, "quote_volume": 7652015.16397, "trades": 25645, "taker_buy_base": 12064345.8, "taker_buy_quote": 4061493.30138 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3385, "high": 0.3509, "low": 0.3329, "close": 0.3391, "volume": 39806829.2, "close_time": 1760356799999, "quote_volume": 13641329.17453, "trades": 46995, "taker_buy_base": 19631768.1, "taker_buy_quote": 6729901.84512 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.339, "high": 0.3544, "low": 0.335, "close": 0.3444, "volume": 67485386.6, "close_time": 1760371199999, "quote_volume": 23276311.35699, "trades": 77613, "taker_buy_base": 33522676.7, "taker_buy_quote": 11561017.57328 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3445, "high": 0.359, "low": 0.3411, "close": 0.3577, "volume": 28200339.4, "close_time": 1760385599999, "quote_volume": 9849065.53624, "trades": 50469, "taker_buy_base": 14631079.8, "taker_buy_quote": 5111766.15457 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3577, "high": 0.3619, "low": 0.356, "close": 0.3585, "volume": 12141928.9, "close_time": 1760399999999, "quote_volume": 4360582.05744, "trades": 20280, "taker_buy_base": 6323901.8, "taker_buy_quote": 2272108.0394 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3586, "high": 0.3595, "low": 0.3437, "close": 0.3462, "volume": 15708368.9, "close_time": 1760414399999, "quote_volume": 5531984.81813, "trades": 24489, "taker_buy_base": 6620878.0, "taker_buy_quote": 2328657.66171 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3463, "high": 0.3474, "low": 0.323, "close": 0.3291, "volume": 36517279.4, "close_time": 1760428799999, "quote_volume": 12150008.26101, "trades": 52597, "taker_buy_base": 16904604.9, "taker_buy_quote": 5622885.71384 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3291, "high": 0.3371, "low": 0.324, "close": 0.3307, "volume": 27666273.6, "close_time": 1760443199999, "quote_volume": 9141937.46168, "trades": 40167, "taker_buy_base": 13812862.5, "taker_buy_quote": 4567346.51817 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3307, "high": 0.3418, "low": 0.3223, "close": 0.3417, "volume": 27719959.3, "close_time": 1760457599999, "quote_volume": 9165279.07507, "trades": 46688, "taker_buy_base": 13176623.3, "taker_buy_quote": 4363482.81252 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3417, "high": 0.349, "low": 0.3354, "close": 0.3407, "volume": 31174699.4, "close_time": 1760471999999, "quote_volume": 10673332.44742, "trades": 47867, "taker_buy_base": 16277898.5, "taker_buy_quote": 5577239.21039 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3408, "high": 0.3459, "low": 0.3384, "close": 0.3433, "volume": 6556636.7, "close_time": 1760486399999, "quote_volume": 2243933.98893, "trades": 12711, "taker_buy_base": 3217027.9, "taker_buy_quote": 1101238.00713 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3433, "high": 0.3463, "low": 0.3391, "close": 0.3412, "volume": 7921810.9, "close_time": 1760500799999, "quote_volume": 2711546.90119, "trades": 16723, "taker_buy_base": 3720420.8, "taker_buy_quote": 1273656.43272 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3412, "high": 0.3463, "low": 0.3394, "close": 0.3457, "volume": 10412371.9, "close_time": 1760515199999, "quote_volume": 3573692.89567, "trades": 15243, "taker_buy_base": 4989187.4, "taker_buy_quote": 1713311.10674 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3456, "high": 0.3514, "low": 0.3354, "close": 0.3391, "volume": 19479259.4, "close_time": 1760529599999, "quote_volume": 6684818.49874, "trades": 22545, "taker_buy_base": 10051309.0, "taker_buy_quote": 3451548.31002 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3391, "high": 0.3402, "low": 0.3259, "close": 0.3285, "volume": 28782771.7, "close_time": 1760543999999, "quote_volume": 9582597.74919, "trades": 37433, "taker_buy_base": 14261775.0, "taker_buy_quote": 4752280.02707 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3285, "high": 0.3324, "low": 0.3255, "close": 0.3281, "volume": 12760961.1, "close_time": 1760558399999, "quote_volume": 4197979.05931, "trades": 20916, "taker_buy_base": 6023252.2, "taker_buy_quote": 1981695.60022 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3282, "high": 0.3296, "low": 0.3213, "close": 0.327, "volume": 14817680.1, "close_time": 1760572799999, "quote_volume": 4819578.87945, "trades": 17689, "taker_buy_base": 6897863.0, "taker_buy_quote": 2244809.23436 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3271, "high": 0.3303, "low": 0.3247, "close": 0.3258, "volume": 6193485.3, "close_time": 1760587199999, "quote_volume": 2025998.12669, "trades": 12554, "taker_buy_base": 2860685.3, "taker_buy_quote": 936067.79956 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3258, "high": 0.3306, "low": 0.3245, "close": 0.3271, "volume": 13605813.6, "close_time": 1760601599999, "quote_volume": 4456492.76713, "trades": 15138, "taker_buy_base": 4782291.8, "taker_buy_quote": 1567623.51016 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3271, "high": 0.3339, "low": 0.315, "close": 0.3334, "volume": 32853312.2, "close_time": 1760615999999, "quote_volume": 10686582.25684, "trades": 33336, "taker_buy_base": 15863200.4, "taker_buy_quote": 5166481.19391 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3335, "high": 0.3361, "low": 0.316, "close": 0.318, "volume": 35025033.1, "close_time": 1760630399999, "quote_volume": 11422647.04248, "trades": 43286, "taker_buy_base": 16583073.9, "taker_buy_quote": 5409514.44919 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.318, "high": 0.3283, "low": 0.3126, "close": 0.315, "volume": 35415446.7, "close_time": 1760644799999, "quote_volume": 11324640.3862, "trades": 50660, "taker_buy_base": 17274474.3, "taker_buy_quote": 5527130.34891 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3151, "high": 0.3167, "low": 0.3098, "close": 0.3162, "volume": 11429078.6, "close_time": 1760659199999, "quote_volume": 3583168.15712, "trades": 17845, "taker_buy_base": 6232283.0, "taker_buy_quote": 1953996.86824 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3162, "high": 0.3198, "low": 0.3131, "close": 0.3163, "volume": 8137605.3, "close_time": 1760673599999, "quote_volume": 2573058.47649, "trades": 13434, "taker_buy_base": 4014763.0, "taker_buy_quote": 1270050.34843 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3164, "high": 0.3167, "low": 0.2925, "close": 0.2934, "volume": 34151449.2, "close_time": 1760687999999, "quote_volume": 10371759.47974, "trades": 43806, "taker_buy_base": 14760916.3, "taker_buy_quote": 4480072.52218 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2933, "high": 0.3048, "low": 0.2878, "close": 0.3021, "volume": 46577822.6, "close_time": 1760702399999, "quote_volume": 13742079.20802, "trades": 64756, "taker_buy_base": 24972699.3, "taker_buy_quote": 7374759.72611 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3021, "high": 0.3043, "low": 0.2945, "close": 0.3027, "volume": 25578222.4, "close_time": 1760716799999, "quote_volume": 7680466.1174, "trades": 41664, "taker_buy_base": 13468752.5, "taker_buy_quote": 4046059.07144 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3027, "high": 0.3072, "low": 0.3003, "close": 0.3031, "volume": 17054952.7, "close_time": 1760731199999, "quote_volume": 5177691.59052, "trades": 25589, "taker_buy_base": 7855839.8, "taker_buy_quote": 2385809.79115 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3032, "high": 0.3085, "low": 0.3022, "close": 0.3037, "volume": 9349656.4, "close_time": 1760745599999, "quote_volume": 2862639.52274, "trades": 8797, "taker_buy_base": 5390890.3, "taker_buy_quote": 1650801.74647 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3037, "high": 0.31, "low": 0.3035, "close": 0.3082, "volume": 5601252.1, "close_time": 1760759999999, "quote_volume": 1720163.86013, "trades": 7531, "taker_buy_base": 3191561.9, "taker_buy_quote": 980458.56362 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3082, "high": 0.3126, "low": 0.3043, "close": 0.3077, "volume": 10415895.7, "close_time": 1760774399999, "quote_volume": 3212394.52639, "trades": 12387, "taker_buy_base": 5395971.2, "taker_buy_quote": 1665618.53855 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3078, "high": 0.3136, "low": 0.3074, "close": 0.3115, "volume": 7912486.7, "close_time": 1760788799999, "quote_volume": 2458573.81963, "trades": 10254, "taker_buy_base": 4141963.0, "taker_buy_quote": 1287623.91523 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3114, "high": 0.3123, "low": 0.305, "close": 0.308, "volume": 6385801.2, "close_time": 1760803199999, "quote_volume": 1967018.6545, "trades": 10474, "taker_buy_base": 3185601.1, "taker_buy_quote": 981445.37503 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3079, "high": 0.311, "low": 0.3049, "close": 0.3094, "volume": 6294505.1, "close_time": 1760817599999, "quote_volume": 1938601.12813, "trades": 9083, "taker_buy_base": 2574721.9, "taker_buy_quote": 793374.57114 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3094, "high": 0.3113, "low": 0.308, "close": 0.3094, "volume": 4937814.4, "close_time": 1760831999999, "quote_volume": 1528761.4513, "trades": 5831, "taker_buy_base": 2168974.8, "taker_buy_quote": 671707.48178 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3093, "high": 0.3109, "low": 0.3062, "close": 0.3106, "volume": 3891978.4, "close_time": 1760846399999, "quote_volume": 1200041.82251, "trades": 5996, "taker_buy_base": 1590617.6, "taker_buy_quote": 490353.27584 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3107, "high": 0.3109, "low": 0.3052, "close": 0.3084, "volume": 4249551.4, "close_time": 1760860799999, "quote_volume": 1306955.99036, "trades": 5617, "taker_buy_base": 2302135.0, "taker_buy_quote": 707930.11952 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3083, "high": 0.3189, "low": 0.3043, "close": 0.3148, "volume": 26862049.0, "close_time": 1760875199999, "quote_volume": 8378865.13425, "trades": 30044, "taker_buy_base": 13632346.4, "taker_buy_quote": 4252401.21008 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3148, "high": 0.3212, "low": 0.312, "close": 0.319, "volume": 12852076.7, "close_time": 1760889599999, "quote_volume": 4075938.20727, "trades": 17985, "taker_buy_base": 5840004.6, "taker_buy_quote": 1852776.38305 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.319, "high": 0.3225, "low": 0.3174, "close": 0.32, "volume": 12837587.0, "close_time": 1760903999999, "quote_volume": 4102297.52987, "trades": 12938, "taker_buy_base": 7107342.3, "taker_buy_quote": 2271531.92442 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3199, "high": 0.3211, "low": 0.3167, "close": 0.3172, "volume": 5499910.2, "close_time": 1760918399999, "quote_volume": 1755767.69428, "trades": 7148, "taker_buy_base": 2482654.5, "taker_buy_quote": 792944.2535 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3172, "high": 0.3238, "low": 0.3103, "close": 0.3228, "volume": 8425724.9, "close_time": 1760932799999, "quote_volume": 2653509.98764, "trades": 14893, "taker_buy_base": 4002642.1, "taker_buy_quote": 1262605.35758 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3228, "high": 0.3284, "low": 0.3214, "close": 0.3248, "volume": 10257586.7, "close_time": 1760947199999, "quote_volume": 3327671.98097, "trades": 14857, "taker_buy_base": 5325884.0, "taker_buy_quote": 1729146.43763 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3248, "high": 0.3269, "low": 0.3224, "close": 0.3245, "volume": 7739262.2, "close_time": 1760961599999, "quote_volume": 2508271.39147, "trades": 12959, "taker_buy_base": 4232816.6, "taker_buy_quote": 1371873.94786 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3245, "high": 0.3288, "low": 0.323, "close": 0.323, "volume": 7539940.8, "close_time": 1760975999999, "quote_volume": 2456027.73185, "trades": 14604, "taker_buy_base": 3760825.0, "taker_buy_quote": 1225490.32967 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3231, "high": 0.3252, "low": 0.3162, "close": 0.3238, "volume": 12185687.7, "close_time": 1760990399999, "quote_volume": 3904370.64902, "trades": 20534, "taker_buy_base": 6263280.3, "taker_buy_quote": 2007095.19023 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3238, "high": 0.3251, "low": 0.3208, "close": 0.3221, "volume": 5037140.8, "close_time": 1761004799999, "quote_volume": 1625950.71445, "trades": 8013, "taker_buy_base": 2572400.7, "taker_buy_quote": 830726.77573 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3221, "high": 0.3245, "low": 0.3153, "close": 0.3164, "volume": 7928064.2, "close_time": 1761019199999, "quote_volume": 2536437.171, "trades": 10527, "taker_buy_base": 2995958.7, "taker_buy_quote": 958620.03421 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3164, "high": 0.3168, "low": 0.3087, "close": 0.3146, "volume": 16306689.5, "close_time": 1761033599999, "quote_volume": 5088350.07526, "trades": 19353, "taker_buy_base": 8212390.3, "taker_buy_quote": 2562927.55168 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3146, "high": 0.3146, "low": 0.3089, "close": 0.3121, "volume": 7760724.8, "close_time": 1761047999999, "quote_volume": 2415206.18612, "trades": 9871, "taker_buy_base": 3434375.0, "taker_buy_quote": 1069384.76866 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3121, "high": 0.3353, "low": 0.3114, "close": 0.3325, "volume": 28760576.4, "close_time": 1761062399999, "quote_volume": 9318737.51741, "trades": 36435, "taker_buy_base": 14095217.8, "taker_buy_quote": 4570488.73779 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3325, "high": 0.3352, "low": 0.3241, "close": 0.3262, "volume": 20127354.9, "close_time": 1761076799999, "quote_volume": 6638348.19309, "trades": 30509, "taker_buy_base": 8951214.2, "taker_buy_quote": 2954073.39167 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3263, "high": 0.3269, "low": 0.3094, "close": 0.311, "volume": 17413623.0, "close_time": 1761091199999, "quote_volume": 5534879.85587, "trades": 24638, "taker_buy_base": 7850289.6, "taker_buy_quote": 2493603.5174 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3109, "high": 0.3129, "low": 0.3081, "close": 0.3103, "volume": 10031790.2, "close_time": 1761105599999, "quote_volume": 3115952.41157, "trades": 13889, "taker_buy_base": 4374231.8, "taker_buy_quote": 1358765.77595 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3102, "high": 0.3121, "low": 0.3045, "close": 0.3074, "volume": 9320319.0, "close_time": 1761119999999, "quote_volume": 2866846.73792, "trades": 12154, "taker_buy_base": 4791384.6, "taker_buy_quote": 1473664.82334 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3074, "high": 0.3103, "low": 0.3014, "close": 0.3076, "volume": 11644782.1, "close_time": 1761134399999, "quote_volume": 3558008.8036, "trades": 16795, "taker_buy_base": 6014711.1, "taker_buy_quote": 1838451.18176 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3075, "high": 0.3129, "low": 0.3047, "close": 0.3096, "volume": 20332264.9, "close_time": 1761148799999, "quote_volume": 6273055.11902, "trades": 31575, "taker_buy_base": 10499896.1, "taker_buy_quote": 3240607.64445 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3096, "high": 0.3111, "low": 0.3016, "close": 0.3044, "volume": 13533252.9, "close_time": 1761163199999, "quote_volume": 4148542.19996, "trades": 27674, "taker_buy_base": 6600838.1, "taker_buy_quote": 2024127.31671 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3044, "high": 0.3053, "low": 0.2917, "close": 0.3012, "volume": 20411561.6, "close_time": 1761177599999, "quote_volume": 6073598.74952, "trades": 22851, "taker_buy_base": 9989526.9, "taker_buy_quote": 2970455.49655 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3012, "high": 0.3037, "low": 0.2999, "close": 0.3026, "volume": 8064939.9, "close_time": 1761191999999, "quote_volume": 2432334.87103, "trades": 9182, "taker_buy_base": 3099379.2, "taker_buy_quote": 935001.93804 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3027, "high": 0.3108, "low": 0.3023, "close": 0.3088, "volume": 9934194.0, "close_time": 1761206399999, "quote_volume": 3058494.47823, "trades": 10326, "taker_buy_base": 5251313.8, "taker_buy_quote": 1616031.4131 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3088, "high": 0.3124, "low": 0.3079, "close": 0.3083, "volume": 6602118.0, "close_time": 1761220799999, "quote_volume": 2049320.0345, "trades": 8513, "taker_buy_base": 2896345.6, "taker_buy_quote": 899484.51369 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3082, "high": 0.3146, "low": 0.3052, "close": 0.3132, "volume": 11312128.6, "close_time": 1761235199999, "quote_volume": 3510295.01901, "trades": 17184, "taker_buy_base": 5705468.8, "taker_buy_quote": 1771871.71067 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3133, "high": 0.3196, "low": 0.3131, "close": 0.3146, "volume": 11591744.9, "close_time": 1761249599999, "quote_volume": 3662507.27731, "trades": 14678, "taker_buy_base": 4898761.2, "taker_buy_quote": 1548007.25579 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3145, "high": 0.3146, "low": 0.3094, "close": 0.3141, "volume": 7495578.3, "close_time": 1761263999999, "quote_volume": 2340856.16419, "trades": 8784, "taker_buy_base": 3345168.1, "taker_buy_quote": 1044915.77664 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3141, "high": 0.3165, "low": 0.3124, "close": 0.3131, "volume": 4824242.7, "close_time": 1761278399999, "quote_volume": 1517166.34199, "trades": 6839, "taker_buy_base": 2536277.6, "taker_buy_quote": 797648.71515 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3132, "high": 0.3199, "low": 0.312, "close": 0.3174, "volume": 7442175.3, "close_time": 1761292799999, "quote_volume": 2362959.96996, "trades": 9992, "taker_buy_base": 3970704.1, "taker_buy_quote": 1260462.72739 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3174, "high": 0.3198, "low": 0.3133, "close": 0.3166, "volume": 5965687.6, "close_time": 1761307199999, "quote_volume": 1890134.0887, "trades": 7834, "taker_buy_base": 2307112.9, "taker_buy_quote": 731097.34634 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3167, "high": 0.3246, "low": 0.3117, "close": 0.3135, "volume": 26769681.1, "close_time": 1761321599999, "quote_volume": 8517401.05999, "trades": 28851, "taker_buy_base": 13591863.0, "taker_buy_quote": 4324930.47819 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3135, "high": 0.3188, "low": 0.3116, "close": 0.3177, "volume": 4915499.1, "close_time": 1761335999999, "quote_volume": 1549663.38157, "trades": 8921, "taker_buy_base": 2728367.6, "taker_buy_quote": 860812.91315 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3177, "high": 0.3207, "low": 0.3174, "close": 0.3202, "volume": 4421727.4, "close_time": 1761350399999, "quote_volume": 1412050.16687, "trades": 5852, "taker_buy_base": 2193670.7, "taker_buy_quote": 700431.19164 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3201, "high": 0.3214, "low": 0.318, "close": 0.3183, "volume": 4616767.0, "close_time": 1761364799999, "quote_volume": 1476489.80883, "trades": 5743, "taker_buy_base": 2043576.2, "taker_buy_quote": 653764.42913 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3183, "high": 0.3202, "low": 0.3167, "close": 0.3172, "volume": 4944568.3, "close_time": 1761379199999, "quote_volume": 1573232.84396, "trades": 5905, "taker_buy_base": 2235166.5, "taker_buy_quote": 711694.77925 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3171, "high": 0.32, "low": 0.3169, "close": 0.3193, "volume": 4161289.6, "close_time": 1761393599999, "quote_volume": 1325321.09798, "trades": 6394, "taker_buy_base": 2116311.9, "taker_buy_quote": 673990.7316 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3193, "high": 0.3213, "low": 0.3178, "close": 0.3187, "volume": 5974176.0, "close_time": 1761407999999, "quote_volume": 1908165.53226, "trades": 8458, "taker_buy_base": 2532205.1, "taker_buy_quote": 808990.35947 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3187, "high": 0.3221, "low": 0.3178, "close": 0.3219, "volume": 4744709.9, "close_time": 1761422399999, "quote_volume": 1518175.21115, "trades": 7698, "taker_buy_base": 2561788.0, "taker_buy_quote": 820183.48167 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3219, "high": 0.3226, "low": 0.3198, "close": 0.3203, "volume": 3164367.9, "close_time": 1761436799999, "quote_volume": 1015502.18955, "trades": 5406, "taker_buy_base": 1673055.2, "taker_buy_quote": 536907.1738 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3203, "high": 0.321, "low": 0.3143, "close": 0.3152, "volume": 8762298.0, "close_time": 1761451199999, "quote_volume": 2779517.18552, "trades": 9790, "taker_buy_base": 4072159.7, "taker_buy_quote": 1291720.04636 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3153, "high": 0.3197, "low": 0.315, "close": 0.3196, "volume": 4514774.1, "close_time": 1761465599999, "quote_volume": 1432498.65408, "trades": 6041, "taker_buy_base": 2605490.7, "taker_buy_quote": 826670.72061 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3196, "high": 0.3291, "low": 0.3193, "close": 0.3284, "volume": 10169843.5, "close_time": 1761479999999, "quote_volume": 3292751.20851, "trades": 13340, "taker_buy_base": 5242682.2, "taker_buy_quote": 1697875.45169 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3286, "high": 0.3321, "low": 0.327, "close": 0.3297, "volume": 11736727.2, "close_time": 1761494399999, "quote_volume": 3859391.97467, "trades": 13742, "taker_buy_base": 5573892.5, "taker_buy_quote": 1834370.06961 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3297, "high": 0.3299, "low": 0.3265, "close": 0.3285, "volume": 4405055.8, "close_time": 1761508799999, "quote_volume": 1445970.58246, "trades": 6022, "taker_buy_base": 1984937.7, "taker_buy_quote": 651716.94837 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3285, "high": 0.3374, "low": 0.3262, "close": 0.3347, "volume": 11861354.9, "close_time": 1761523199999, "quote_volume": 3949508.1163, "trades": 14914, "taker_buy_base": 5290856.1, "taker_buy_quote": 1762333.23017 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3347, "high": 0.3463, "low": 0.3341, "close": 0.3435, "volume": 22503411.2, "close_time": 1761537599999, "quote_volume": 7680527.92724, "trades": 22353, "taker_buy_base": 12795733.1, "taker_buy_quote": 4367638.32859 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3435, "high": 0.3516, "low": 0.3416, "close": 0.3437, "volume": 14463223.5, "close_time": 1761551999999, "quote_volume": 5022626.56348, "trades": 19819, "taker_buy_base": 7703801.2, "taker_buy_quote": 2677130.60505 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3436, "high": 0.345, "low": 0.3348, "close": 0.3379, "volume": 13166713.7, "close_time": 1761566399999, "quote_volume": 4461916.11834, "trades": 18683, "taker_buy_base": 5569907.3, "taker_buy_quote": 1887973.15739 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3378, "high": 0.3379, "low": 0.3294, "close": 0.3336, "volume": 8466104.5, "close_time": 1761580799999, "quote_volume": 2818824.72934, "trades": 16819, "taker_buy_base": 4130011.5, "taker_buy_quote": 1375690.5054 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3337, "high": 0.3412, "low": 0.3337, "close": 0.3353, "volume": 9964428.6, "close_time": 1761595199999, "quote_volume": 3370979.98244, "trades": 14757, "taker_buy_base": 5063456.1, "taker_buy_quote": 1713735.19999 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3353, "high": 0.3354, "low": 0.3287, "close": 0.3305, "volume": 8649548.5, "close_time": 1761609599999, "quote_volume": 2875038.05747, "trades": 11901, "taker_buy_base": 3952783.8, "taker_buy_quote": 1314308.12679 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3305, "high": 0.3334, "low": 0.3268, "close": 0.3288, "volume": 6534004.4, "close_time": 1761623999999, "quote_volume": 2155474.67329, "trades": 10239, "taker_buy_base": 3152146.7, "taker_buy_quote": 1040761.08885 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3288, "high": 0.334, "low": 0.3255, "close": 0.3287, "volume": 9742862.8, "close_time": 1761638399999, "quote_volume": 3208324.81493, "trades": 11949, "taker_buy_base": 5180328.6, "taker_buy_quote": 1707359.2377 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3287, "high": 0.3313, "low": 0.3272, "close": 0.3276, "volume": 6148903.4, "close_time": 1761652799999, "quote_volume": 2023715.09774, "trades": 7958, "taker_buy_base": 3116545.4, "taker_buy_quote": 1026211.6403 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3275, "high": 0.3339, "low": 0.3209, "close": 0.3253, "volume": 19364044.2, "close_time": 1761667199999, "quote_volume": 6346262.43097, "trades": 21595, "taker_buy_base": 9687665.1, "taker_buy_quote": 3178593.64072 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3252, "high": 0.3302, "low": 0.3178, "close": 0.3193, "volume": 10404052.0, "close_time": 1761681599999, "quote_volume": 3372282.43817, "trades": 15497, "taker_buy_base": 4629937.0, "taker_buy_quote": 1502393.17517 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3193, "high": 0.3194, "low": 0.3073, "close": 0.3149, "volume": 20719417.2, "close_time": 1761695999999, "quote_volume": 6490746.76688, "trades": 22225, "taker_buy_base": 9995985.2, "taker_buy_quote": 3131281.62973 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3149, "high": 0.3176, "low": 0.3144, "close": 0.3162, "volume": 4493526.0, "close_time": 1761710399999, "quote_volume": 1418195.64744, "trades": 6873, "taker_buy_base": 2222614.3, "taker_buy_quote": 701846.30694 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3163, "high": 0.3189, "low": 0.3161, "close": 0.3178, "volume": 5321470.7, "close_time": 1761724799999, "quote_volume": 1689563.84039, "trades": 6711, "taker_buy_base": 2194709.7, "taker_buy_quote": 697291.3592 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3177, "high": 0.3245, "low": 0.315, "close": 0.3232, "volume": 6474958.7, "close_time": 1761739199999, "quote_volume": 2073006.74071, "trades": 9096, "taker_buy_base": 3495984.8, "taker_buy_quote": 1119432.38597 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3233, "high": 0.3291, "low": 0.3182, "close": 0.32, "volume": 12750893.0, "close_time": 1761753599999, "quote_volume": 4146591.53083, "trades": 22206, "taker_buy_base": 6609342.7, "taker_buy_quote": 2151697.10089 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.32, "high": 0.3271, "low": 0.3092, "close": 0.3229, "volume": 38999583.4, "close_time": 1761767999999, "quote_volume": 12406487.87487, "trades": 58710, "taker_buy_base": 19318624.7, "taker_buy_quote": 6147636.06292 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.323, "high": 0.3286, "low": 0.3159, "close": 0.3176, "volume": 10683948.2, "close_time": 1761782399999, "quote_volume": 3456835.27601, "trades": 18154, "taker_buy_base": 5087973.8, "taker_buy_quote": 1648628.00518 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3176, "high": 0.322, "low": 0.3153, "close": 0.3184, "volume": 6534543.5, "close_time": 1761796799999, "quote_volume": 2084143.29887, "trades": 12254, "taker_buy_base": 3153376.6, "taker_buy_quote": 1006133.50746 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3183, "high": 0.3183, "low": 0.3056, "close": 0.3169, "volume": 16570057.4, "close_time": 1761811199999, "quote_volume": 5159494.82651, "trades": 25705, "taker_buy_base": 8288465.4, "taker_buy_quote": 2581178.10665 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3169, "high": 0.3169, "low": 0.3074, "close": 0.3075, "volume": 9564168.8, "close_time": 1761825599999, "quote_volume": 2967717.31529, "trades": 12377, "taker_buy_base": 4300449.5, "taker_buy_quote": 1334931.80608 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3075, "high": 0.3079, "low": 0.2905, "close": 0.2915, "volume": 34541553.3, "close_time": 1761839999999, "quote_volume": 10337498.79101, "trades": 35700, "taker_buy_base": 16476806.9, "taker_buy_quote": 4935245.66181 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2914, "high": 0.2931, "low": 0.2791, "close": 0.2808, "volume": 22933226.5, "close_time": 1761854399999, "quote_volume": 6558005.84804, "trades": 29921, "taker_buy_base": 11240637.5, "taker_buy_quote": 3215127.74666 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2808, "high": 0.2904, "low": 0.2799, "close": 0.2902, "volume": 17401802.1, "close_time": 1761868799999, "quote_volume": 4964061.59748, "trades": 16098, "taker_buy_base": 9388552.0, "taker_buy_quote": 2677621.84236 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2901, "high": 0.2948, "low": 0.2887, "close": 0.291, "volume": 10133046.5, "close_time": 1761883199999, "quote_volume": 2955820.85424, "trades": 13830, "taker_buy_base": 4114978.2, "taker_buy_quote": 1200853.87111 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2911, "high": 0.2948, "low": 0.2906, "close": 0.2922, "volume": 6936097.9, "close_time": 1761897599999, "quote_volume": 2031634.15656, "trades": 9523, "taker_buy_base": 3531178.7, "taker_buy_quote": 1034535.41612 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2922, "high": 0.2985, "low": 0.2908, "close": 0.2981, "volume": 8292645.8, "close_time": 1761911999999, "quote_volume": 2441397.65541, "trades": 10011, "taker_buy_base": 4570875.2, "taker_buy_quote": 1346054.68044 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2981, "high": 0.3002, "low": 0.2946, "close": 0.2967, "volume": 13720462.1, "close_time": 1761926399999, "quote_volume": 4087125.99416, "trades": 17562, "taker_buy_base": 6758498.0, "taker_buy_quote": 2012151.49812 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2967, "high": 0.2985, "low": 0.2853, "close": 0.2975, "volume": 14293935.9, "close_time": 1761940799999, "quote_volume": 4163380.18849, "trades": 22147, "taker_buy_base": 6877234.6, "taker_buy_quote": 2002804.8135 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2974, "high": 0.2976, "low": 0.2925, "close": 0.2953, "volume": 5855320.3, "close_time": 1761955199999, "quote_volume": 1724490.2189, "trades": 6804, "taker_buy_base": 2510054.9, "taker_buy_quote": 739527.00113 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2953, "high": 0.3005, "low": 0.2935, "close": 0.2997, "volume": 4635394.7, "close_time": 1761969599999, "quote_volume": 1378330.72557, "trades": 6686, "taker_buy_base": 2238557.2, "taker_buy_quote": 665581.82706 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2997, "high": 0.3016, "low": 0.296, "close": 0.3007, "volume": 5950661.4, "close_time": 1761983999999, "quote_volume": 1775752.12348, "trades": 9644, "taker_buy_base": 2179884.6, "taker_buy_quote": 650481.50401 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3008, "high": 0.3044, "low": 0.3005, "close": 0.304, "volume": 8286859.9, "close_time": 1761998399999, "quote_volume": 2506151.53701, "trades": 13181, "taker_buy_base": 3987855.5, "taker_buy_quote": 1206076.33093 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.304, "high": 0.307, "low": 0.3015, "close": 0.3046, "volume": 11139237.6, "close_time": 1762012799999, "quote_volume": 3393203.06771, "trades": 16531, "taker_buy_base": 4640834.2, "taker_buy_quote": 1414750.54734 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3045, "high": 0.3081, "low": 0.304, "close": 0.3069, "volume": 6130904.9, "close_time": 1762027199999, "quote_volume": 1876585.26583, "trades": 9729, "taker_buy_base": 3056822.6, "taker_buy_quote": 935795.79902 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.307, "high": 0.3088, "low": 0.3031, "close": 0.3069, "volume": 4879046.1, "close_time": 1762041599999, "quote_volume": 1494252.20841, "trades": 6348, "taker_buy_base": 2255413.6, "taker_buy_quote": 691166.78753 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3069, "high": 0.307, "low": 0.3036, "close": 0.3042, "volume": 3065502.9, "close_time": 1762055999999, "quote_volume": 936734.47488, "trades": 5754, "taker_buy_base": 1334460.0, "taker_buy_quote": 407909.19332 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3042, "high": 0.3139, "low": 0.3035, "close": 0.3131, "volume": 11592037.4, "close_time": 1762070399999, "quote_volume": 3599948.40284, "trades": 12196, "taker_buy_base": 7085933.9, "taker_buy_quote": 2201580.74746 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3131, "high": 0.3139, "low": 0.3062, "close": 0.3115, "volume": 13415117.7, "close_time": 1762084799999, "quote_volume": 4154012.00302, "trades": 15666, "taker_buy_base": 5502884.3, "taker_buy_quote": 1704612.60633 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3115, "high": 0.3117, "low": 0.2989, "close": 0.2998, "volume": 12842319.0, "close_time": 1762099199999, "quote_volume": 3910545.62971, "trades": 16567, "taker_buy_base": 5703490.7, "taker_buy_quote": 1740327.47337 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2997, "high": 0.3022, "low": 0.2963, "close": 0.2988, "volume": 7396186.5, "close_time": 1762113599999, "quote_volume": 2212972.13511, "trades": 11215, "taker_buy_base": 2928205.8, "taker_buy_quote": 876686.67627 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2987, "high": 0.3086, "low": 0.2976, "close": 0.3075, "volume": 6374234.6, "close_time": 1762127999999, "quote_volume": 1929369.1818, "trades": 8506, "taker_buy_base": 3477598.8, "taker_buy_quote": 1053317.44987 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3075, "high": 0.3086, "low": 0.286, "close": 0.2863, "volume": 14730532.0, "close_time": 1762142399999, "quote_volume": 4344707.53817, "trades": 22368, "taker_buy_base": 5985612.1, "taker_buy_quote": 1767245.68489 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2863, "high": 0.2888, "low": 0.2777, "close": 0.284, "volume": 18225494.0, "close_time": 1762156799999, "quote_volume": 5164091.98059, "trades": 26566, "taker_buy_base": 9006885.5, "taker_buy_quote": 2554260.68976 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.284, "high": 0.2859, "low": 0.2769, "close": 0.2806, "volume": 17806164.7, "close_time": 1762171199999, "quote_volume": 5011026.19127, "trades": 19538, "taker_buy_base": 9098090.2, "taker_buy_quote": 2561336.07037 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2807, "high": 0.2855, "low": 0.2538, "close": 0.2624, "volume": 56355178.8, "close_time": 1762185599999, "quote_volume": 15104306.0811, "trades": 56892, "taker_buy_base": 27988885.8, "taker_buy_quote": 7497517.84247 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2625, "high": 0.2732, "low": 0.26, "close": 0.2625, "volume": 22848898.6, "close_time": 1762199999999, "quote_volume": 6100358.59849, "trades": 30940, "taker_buy_base": 12389096.4, "taker_buy_quote": 3309762.63383 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2626, "high": 0.2635, "low": 0.256, "close": 0.2612, "volume": 19486561.7, "close_time": 1762214399999, "quote_volume": 5063158.03151, "trades": 23045, "taker_buy_base": 9609649.6, "taker_buy_quote": 2498382.80201 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2613, "high": 0.2699, "low": 0.2593, "close": 0.2692, "volume": 14106556.9, "close_time": 1762228799999, "quote_volume": 3746566.26661, "trades": 17808, "taker_buy_base": 7075404.7, "taker_buy_quote": 1878706.32833 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2692, "high": 0.272, "low": 0.2534, "close": 0.2556, "volume": 34238554.6, "close_time": 1762243199999, "quote_volume": 8953793.19035, "trades": 41623, "taker_buy_base": 15123782.6, "taker_buy_quote": 3953843.54754 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2556, "high": 0.2672, "low": 0.2533, "close": 0.264, "volume": 20973625.6, "close_time": 1762257599999, "quote_volume": 5478951.44203, "trades": 24977, "taker_buy_base": 10352939.2, "taker_buy_quote": 2707171.86005 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.264, "high": 0.2687, "low": 0.2576, "close": 0.2623, "volume": 20168881.5, "close_time": 1762271999999, "quote_volume": 5308314.1056, "trades": 31947, "taker_buy_base": 9867299.6, "taker_buy_quote": 2599250.13822 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2624, "high": 0.2644, "low": 0.2443, "close": 0.2484, "volume": 44799884.3, "close_time": 1762286399999, "quote_volume": 11310373.49744, "trades": 64079, "taker_buy_base": 22063099.7, "taker_buy_quote": 5571529.20701 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2485, "high": 0.2574, "low": 0.2344, "close": 0.2548, "volume": 78535197.2, "close_time": 1762300799999, "quote_volume": 19154459.61643, "trades": 76748, "taker_buy_base": 41138496.2, "taker_buy_quote": 10045953.7332 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2549, "high": 0.263, "low": 0.2421, "close": 0.262, "volume": 30779324.8, "close_time": 1762315199999, "quote_volume": 7807166.25392, "trades": 43501, "taker_buy_base": 14860841.2, "taker_buy_quote": 3773229.29061 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.262, "high": 0.2637, "low": 0.2577, "close": 0.2603, "volume": 12155268.6, "close_time": 1762329599999, "quote_volume": 3167983.67079, "trades": 14171, "taker_buy_base": 5577183.4, "taker_buy_quote": 1454957.51014 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2603, "high": 0.2624, "low": 0.2548, "close": 0.2618, "volume": 13763520.9, "close_time": 1762343999999, "quote_volume": 3559511.92113, "trades": 19934, "taker_buy_base": 7157338.8, "taker_buy_quote": 1852229.12959 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2618, "high": 0.2664, "low": 0.2594, "close": 0.2662, "volume": 17523662.2, "close_time": 1762358399999, "quote_volume": 4609976.45986, "trades": 22008, "taker_buy_base": 9696024.5, "taker_buy_quote": 2552120.24171 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2661, "high": 0.2716, "low": 0.2629, "close": 0.2696, "volume": 13855857.8, "close_time": 1762372799999, "quote_volume": 3717912.4445, "trades": 16473, "taker_buy_base": 7097487.2, "taker_buy_quote": 1904594.17924 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2697, "high": 0.2714, "low": 0.2685, "close": 0.2698, "volume": 18312060.8, "close_time": 1762387199999, "quote_volume": 4928341.73108, "trades": 11788, "taker_buy_base": 6909718.7, "taker_buy_quote": 1861719.14679 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2697, "high": 0.2701, "low": 0.2637, "close": 0.2679, "volume": 18824100.6, "close_time": 1762401599999, "quote_volume": 5033967.12976, "trades": 18790, "taker_buy_base": 8209042.0, "taker_buy_quote": 2194761.63635 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2679, "high": 0.2694, "low": 0.2621, "close": 0.2624, "volume": 7618333.8, "close_time": 1762415999999, "quote_volume": 2016663.77916, "trades": 10773, "taker_buy_base": 3112816.6, "taker_buy_quote": 825666.90824 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2623, "high": 0.2644, "low": 0.2607, "close": 0.2629, "volume": 9009487.5, "close_time": 1762430399999, "quote_volume": 2367219.20906, "trades": 12320, "taker_buy_base": 4777891.4, "taker_buy_quote": 1255443.15221 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2629, "high": 0.2667, "low": 0.2562, "close": 0.2578, "volume": 33198091.4, "close_time": 1762444799999, "quote_volume": 8650003.51685, "trades": 33712, "taker_buy_base": 21189502.0, "taker_buy_quote": 5518169.14289 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2578, "high": 0.2643, "low": 0.2532, "close": 0.2634, "volume": 19489098.8, "close_time": 1762459199999, "quote_volume": 5042655.08262, "trades": 27044, "taker_buy_base": 9011820.2, "taker_buy_quote": 2333768.60261 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2635, "high": 0.2655, "low": 0.2606, "close": 0.2647, "volume": 10717784.3, "close_time": 1762473599999, "quote_volume": 2822047.53493, "trades": 14233, "taker_buy_base": 5382997.6, "taker_buy_quote": 1418215.58511 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2647, "high": 0.2735, "low": 0.2643, "close": 0.2715, "volume": 16568974.7, "close_time": 1762487999999, "quote_volume": 4453560.96476, "trades": 21429, "taker_buy_base": 7951593.6, "taker_buy_quote": 2138903.50606 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2715, "high": 0.2791, "low": 0.2681, "close": 0.279, "volume": 13840369.8, "close_time": 1762502399999, "quote_volume": 3787240.78966, "trades": 14217, "taker_buy_base": 7146096.5, "taker_buy_quote": 1957787.82545 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.279, "high": 0.2793, "low": 0.2658, "close": 0.2693, "volume": 20352165.3, "close_time": 1762516799999, "quote_volume": 5531205.20157, "trades": 23492, "taker_buy_base": 9957758.4, "taker_buy_quote": 2705544.84955 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2694, "high": 0.2815, "low": 0.2631, "close": 0.2803, "volume": 36864548.0, "close_time": 1762531199999, "quote_volume": 10026940.40623, "trades": 42922, "taker_buy_base": 18249905.4, "taker_buy_quote": 4973318.07182 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2803, "high": 0.3041, "low": 0.2793, "close": 0.3022, "volume": 50924962.2, "close_time": 1762545599999, "quote_volume": 15007645.9782, "trades": 58284, "taker_buy_base": 24124445.8, "taker_buy_quote": 7107763.62474 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3021, "high": 0.3056, "low": 0.2982, "close": 0.2996, "volume": 20326630.3, "close_time": 1762559999999, "quote_volume": 6138894.3654, "trades": 23513, "taker_buy_base": 8713323.7, "taker_buy_quote": 2632695.48631 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2996, "high": 0.3134, "low": 0.2968, "close": 0.3034, "volume": 24881214.4, "close_time": 1762574399999, "quote_volume": 7595943.97949, "trades": 34659, "taker_buy_base": 12904418.8, "taker_buy_quote": 3944204.78674 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3033, "high": 0.3076, "low": 0.2948, "close": 0.2985, "volume": 17592843.5, "close_time": 1762588799999, "quote_volume": 5276324.42378, "trades": 24856, "taker_buy_base": 7525065.1, "taker_buy_quote": 2257548.62306 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2984, "high": 0.3035, "low": 0.2957, "close": 0.301, "volume": 13596648.1, "close_time": 1762603199999, "quote_volume": 4076937.6492, "trades": 18345, "taker_buy_base": 7150078.7, "taker_buy_quote": 2144943.06635 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.301, "high": 0.3024, "low": 0.2883, "close": 0.2897, "volume": 18720106.5, "close_time": 1762617599999, "quote_volume": 5524298.67827, "trades": 24569, "taker_buy_base": 8031665.3, "taker_buy_quote": 2372504.52662 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2897, "high": 0.2934, "low": 0.2873, "close": 0.2921, "volume": 11012608.4, "close_time": 1762631999999, "quote_volume": 3201501.07771, "trades": 14731, "taker_buy_base": 5696125.6, "taker_buy_quote": 1656687.65149 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2921, "high": 0.2987, "low": 0.2902, "close": 0.2981, "volume": 4543318.4, "close_time": 1762646399999, "quote_volume": 1339251.66256, "trades": 7413, "taker_buy_base": 2638218.1, "taker_buy_quote": 777712.83938 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2982, "high": 0.2984, "low": 0.2842, "close": 0.2867, "volume": 9030243.5, "close_time": 1762660799999, "quote_volume": 2625842.64092, "trades": 14917, "taker_buy_base": 3780669.9, "taker_buy_quote": 1101587.53423 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2867, "high": 0.2934, "low": 0.2857, "close": 0.2928, "volume": 6150567.7, "close_time": 1762675199999, "quote_volume": 1777888.48203, "trades": 10795, "taker_buy_base": 3684967.1, "taker_buy_quote": 1065342.20618 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2928, "high": 0.2946, "low": 0.2846, "close": 0.2921, "volume": 8634737.9, "close_time": 1762689599999, "quote_volume": 2501316.87477, "trades": 14391, "taker_buy_base": 4386299.8, "taker_buy_quote": 1270325.65568 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2921, "high": 0.3028, "low": 0.2914, "close": 0.2991, "volume": 17127103.8, "close_time": 1762703999999, "quote_volume": 5102350.45447, "trades": 26078, "taker_buy_base": 9396347.4, "taker_buy_quote": 2798617.63153 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2991, "high": 0.3028, "low": 0.2961, "close": 0.3028, "volume": 11569171.9, "close_time": 1762718399999, "quote_volume": 3464288.1489, "trades": 15778, "taker_buy_base": 6014796.1, "taker_buy_quote": 1802219.75912 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3028, "high": 0.3032, "low": 0.2974, "close": 0.2993, "volume": 7535211.5, "close_time": 1762732799999, "quote_volume": 2262405.06412, "trades": 11497, "taker_buy_base": 3761187.7, "taker_buy_quote": 1129915.20191 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2994, "high": 0.3054, "low": 0.2969, "close": 0.302, "volume": 10765053.3, "close_time": 1762747199999, "quote_volume": 3250303.69979, "trades": 17199, "taker_buy_base": 5474065.5, "taker_buy_quote": 1653536.71726 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.302, "high": 0.3045, "low": 0.2994, "close": 0.3008, "volume": 7837895.6, "close_time": 1762761599999, "quote_volume": 2363343.92399, "trades": 11781, "taker_buy_base": 3913532.5, "taker_buy_quote": 1180658.81348 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3007, "high": 0.3058, "low": 0.2956, "close": 0.3035, "volume": 12168644.5, "close_time": 1762775999999, "quote_volume": 3665306.51406, "trades": 16295, "taker_buy_base": 6404861.6, "taker_buy_quote": 1930023.40388 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3036, "high": 0.3039, "low": 0.2924, "close": 0.295, "volume": 18593724.8, "close_time": 1762790399999, "quote_volume": 5543737.58966, "trades": 23372, "taker_buy_base": 8041709.8, "taker_buy_quote": 2398182.8432 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2949, "high": 0.3037, "low": 0.2917, "close": 0.3015, "volume": 11372769.9, "close_time": 1762804799999, "quote_volume": 3384464.94538, "trades": 16460, "taker_buy_base": 6133212.3, "taker_buy_quote": 1825534.44759 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3015, "high": 0.312, "low": 0.2988, "close": 0.3069, "volume": 14851774.8, "close_time": 1762819199999, "quote_volume": 4530955.41955, "trades": 21098, "taker_buy_base": 7536677.9, "taker_buy_quote": 2300661.54326 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3069, "high": 0.3138, "low": 0.3016, "close": 0.3095, "volume": 17777955.8, "close_time": 1762833599999, "quote_volume": 5482041.67876, "trades": 29089, "taker_buy_base": 8897957.8, "taker_buy_quote": 2741705.04168 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3094, "high": 0.3101, "low": 0.2926, "close": 0.2927, "volume": 14391512.8, "close_time": 1762847999999, "quote_volume": 4309404.73867, "trades": 22392, "taker_buy_base": 6419498.0, "taker_buy_quote": 1920629.13318 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2927, "high": 0.2968, "low": 0.2906, "close": 0.2925, "volume": 11350352.3, "close_time": 1762862399999, "quote_volume": 3326944.10998, "trades": 15935, "taker_buy_base": 6020689.0, "taker_buy_quote": 1765449.03876 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2926, "high": 0.2951, "low": 0.2842, "close": 0.2849, "volume": 20637268.9, "close_time": 1762876799999, "quote_volume": 5952964.62988, "trades": 28787, "taker_buy_base": 9860458.9, "taker_buy_quote": 2845908.49309 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2848, "high": 0.2876, "low": 0.2797, "close": 0.2806, "volume": 14040383.4, "close_time": 1762891199999, "quote_volume": 3979785.99652, "trades": 20608, "taker_buy_base": 7772433.5, "taker_buy_quote": 2204232.08701 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2745, "close": 0.2756, "volume": 10846290.4, "close_time": 1762905599999, "quote_volume": 3020484.60581, "trades": 14909, "taker_buy_base": 5646030.1, "taker_buy_quote": 1573165.2911 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2756, "high": 0.2783, "low": 0.2727, "close": 0.2763, "volume": 12089055.7, "close_time": 1762919999999, "quote_volume": 3335854.23169, "trades": 17526, "taker_buy_base": 6654551.2, "taker_buy_quote": 1837511.26961 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2764, "high": 0.2785, "low": 0.2728, "close": 0.2735, "volume": 9659998.5, "close_time": 1762934399999, "quote_volume": 2668838.7422, "trades": 10617, "taker_buy_base": 5362979.8, "taker_buy_quote": 1482506.47521 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2735, "high": 0.2807, "low": 0.2735, "close": 0.2769, "volume": 15971220.4, "close_time": 1762948799999, "quote_volume": 4441321.22351, "trades": 17443, "taker_buy_base": 9797988.4, "taker_buy_quote": 2724492.55326 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2769, "high": 0.2799, "low": 0.2639, "close": 0.2651, "volume": 30577610.5, "close_time": 1762963199999, "quote_volume": 8323027.53715, "trades": 35491, "taker_buy_base": 15182960.3, "taker_buy_quote": 4139309.92755 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2652, "high": 0.266, "low": 0.2566, "close": 0.2591, "volume": 27998281.8, "close_time": 1762977599999, "quote_volume": 7308845.86442, "trades": 36744, "taker_buy_base": 14842638.3, "taker_buy_quote": 3875052.2898 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2591, "high": 0.2616, "low": 0.2578, "close": 0.2594, "volume": 30200466.5, "close_time": 1762991999999, "quote_volume": 7842249.89764, "trades": 17964, "taker_buy_base": 16118496.8, "taker_buy_quote": 4184673.36099 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2595, "high": 0.2674, "low": 0.2585, "close": 0.2646, "volume": 13017266.1, "close_time": 1763006399999, "quote_volume": 3416609.90824, "trades": 13825, "taker_buy_base": 7687117.8, "taker_buy_quote": 2018820.28493 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2647, "high": 0.2691, "low": 0.2631, "close": 0.2676, "volume": 12832780.6, "close_time": 1763020799999, "quote_volume": 3419032.12914, "trades": 13963, "taker_buy_base": 6765667.3, "taker_buy_quote": 1802477.82039 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2676, "high": 0.27, "low": 0.2641, "close": 0.2659, "volume": 20109189.7, "close_time": 1763035199999, "quote_volume": 5375232.17498, "trades": 17333, "taker_buy_base": 10002079.9, "taker_buy_quote": 2675410.45494 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.266, "high": 0.2707, "low": 0.261, "close": 0.2631, "volume": 19228036.8, "close_time": 1763049599999, "quote_volume": 5109868.14027, "trades": 34260, "taker_buy_base": 9721970.3, "taker_buy_quote": 2585351.06918 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.263, "high": 0.2635, "low": 0.2407, "close": 0.2423, "volume": 33450111.7, "close_time": 1763063999999, "quote_volume": 8402186.16096, "trades": 47430, "taker_buy_base": 14824809.1, "taker_buy_quote": 3709964.17948 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2423, "high": 0.2481, "low": 0.2389, "close": 0.2447, "volume": 20473549.7, "close_time": 1763078399999, "quote_volume": 4970273.59857, "trades": 28032, "taker_buy_base": 11335001.6, "taker_buy_quote": 2754165.12952 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2447, "high": 0.2462, "low": 0.2383, "close": 0.2401, "volume": 16260080.8, "close_time": 1763092799999, "quote_volume": 3932822.4542, "trades": 21280, "taker_buy_base": 8212773.1, "taker_buy_quote": 1986827.95426 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2401, "high": 0.2474, "low": 0.2306, "close": 0.2451, "volume": 42279042.7, "close_time": 1763107199999, "quote_volume": 10067538.78131, "trades": 40722, "taker_buy_base": 22261026.3, "taker_buy_quote": 5303690.38869 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2451, "high": 0.2454, "low": 0.237, "close": 0.239, "volume": 15053567.3, "close_time": 1763121599999, "quote_volume": 3628710.94776, "trades": 16455, "taker_buy_base": 6526221.8, "taker_buy_quote": 1573705.83884 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2389, "high": 0.2479, "low": 0.2329, "close": 0.2454, "volume": 42638260.4, "close_time": 1763135999999, "quote_volume": 10258438.23752, "trades": 47399, "taker_buy_base": 21710869.4, "taker_buy_quote": 5226333.91398 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2455, "high": 0.2504, "low": 0.2415, "close": 0.2464, "volume": 20113360.7, "close_time": 1763150399999, "quote_volume": 4937408.14601, "trades": 20713, "taker_buy_base": 10401478.6, "taker_buy_quote": 2556912.50264 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2465, "high": 0.2469, "low": 0.2322, "close": 0.2377, "volume": 28750937.6, "close_time": 1763164799999, "quote_volume": 6846652.83461, "trades": 22896, "taker_buy_base": 14152055.8, "taker_buy_quote": 3365656.74487 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2377, "high": 0.245, "low": 0.2373, "close": 0.2444, "volume": 11197815.3, "close_time": 1763179199999, "quote_volume": 2707547.99361, "trades": 13671, "taker_buy_base": 6192849.2, "taker_buy_quote": 1498057.27216 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2445, "high": 0.2494, "low": 0.2438, "close": 0.2449, "volume": 6969228.6, "close_time": 1763193599999, "quote_volume": 1716724.78413, "trades": 7658, "taker_buy_base": 3650354.5, "taker_buy_quote": 899453.51972 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2449, "high": 0.245, "low": 0.2395, "close": 0.2412, "volume": 7307520.4, "close_time": 1763207999999, "quote_volume": 1767764.58358, "trades": 9895, "taker_buy_base": 3270816.2, "taker_buy_quote": 791646.2538 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2411, "high": 0.2464, "low": 0.2407, "close": 0.2429, "volume": 8058908.0, "close_time": 1763222399999, "quote_volume": 1964793.03703, "trades": 10219, "taker_buy_base": 3977483.1, "taker_buy_quote": 969771.29553 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2428, "high": 0.246, "low": 0.2411, "close": 0.2433, "volume": 5954619.2, "close_time": 1763236799999, "quote_volume": 1450932.12244, "trades": 9036, "taker_buy_base": 3008563.4, "taker_buy_quote": 733469.03632 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2433, "high": 0.2434, "low": 0.2396, "close": 0.2411, "volume": 5329674.4, "close_time": 1763251199999, "quote_volume": 1287432.87689, "trades": 6363, "taker_buy_base": 2163328.5, "taker_buy_quote": 522564.40182 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2412, "high": 0.2452, "low": 0.2373, "close": 0.2443, "volume": 10315581.9, "close_time": 1763265599999, "quote_volume": 2479889.77389, "trades": 11602, "taker_buy_base": 4579721.4, "taker_buy_quote": 1105109.9858 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2444, "high": 0.2457, "low": 0.2423, "close": 0.2455, "volume": 3856181.0, "close_time": 1763279999999, "quote_volume": 943361.79284, "trades": 5739, "taker_buy_base": 2211294.7, "taker_buy_quote": 541130.27003 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2456, "high": 0.2472, "low": 0.2388, "close": 0.2395, "volume": 7983334.0, "close_time": 1763294399999, "quote_volume": 1943214.38694, "trades": 10035, "taker_buy_base": 3675919.2, "taker_buy_quote": 896012.82476 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2395, "high": 0.2409, "low": 0.2338, "close": 0.2343, "volume": 13768073.3, "close_time": 1763308799999, "quote_volume": 3278254.7526, "trades": 15458, "taker_buy_base": 6621567.8, "taker_buy_quote": 1577760.07621 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2343, "high": 0.237, "low": 0.2278, "close": 0.2306, "volume": 30602778.0, "close_time": 1763323199999, "quote_volume": 7106988.44773, "trades": 30367, "taker_buy_base": 15212504.7, "taker_buy_quote": 3535074.29044 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2307, "high": 0.2376, "low": 0.2289, "close": 0.2359, "volume": 16459429.4, "close_time": 1763337599999, "quote_volume": 3829794.43825, "trades": 20530, "taker_buy_base": 8480785.7, "taker_buy_quote": 1974613.50382 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2359, "high": 0.2402, "low": 0.2329, "close": 0.2391, "volume": 9874985.6, "close_time": 1763351999999, "quote_volume": 2344373.24805, "trades": 15211, "taker_buy_base": 5507793.8, "taker_buy_quote": 1308177.58132 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2392, "high": 0.2409, "low": 0.2365, "close": 0.2404, "volume": 10972737.8, "close_time": 1763366399999, "quote_volume": 2618317.66433, "trades": 13940, "taker_buy_base": 6525389.5, "taker_buy_quote": 1557013.57021 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2404, "high": 0.2424, "low": 0.2382, "close": 0.2405, "volume": 7532714.4, "close_time": 1763380799999, "quote_volume": 1806180.78697, "trades": 8322, "taker_buy_base": 4467667.5, "taker_buy_quote": 1071731.15185 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2405, "high": 0.243, "low": 0.2305, "close": 0.2331, "volume": 26123589.6, "close_time": 1763395199999, "quote_volume": 6167572.31447, "trades": 39423, "taker_buy_base": 12874310.2, "taker_buy_quote": 3039823.55422 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2331, "high": 0.2367, "low": 0.223, "close": 0.2242, "volume": 25965757.6, "close_time": 1763409599999, "quote_volume": 5948234.51918, "trades": 37758, "taker_buy_base": 12892561.6, "taker_buy_quote": 2955852.31881 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2241, "high": 0.2271, "low": 0.222, "close": 0.227, "volume": 15567720.4, "close_time": 1763423999999, "quote_volume": 3495716.22985, "trades": 18411, "taker_buy_base": 8119717.5, "taker_buy_quote": 1823812.97844 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2271, "high": 0.2337, "low": 0.2222, "close": 0.2324, "volume": 19823873.6, "close_time": 1763438399999, "quote_volume": 4528642.01721, "trades": 19707, "taker_buy_base": 9184070.4, "taker_buy_quote": 2100698.09847 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2325, "high": 0.2367, "low": 0.2287, "close": 0.232, "volume": 15546379.0, "close_time": 1763452799999, "quote_volume": 3609433.50795, "trades": 14644, "taker_buy_base": 7491666.9, "taker_buy_quote": 1740876.81828 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.232, "high": 0.2363, "low": 0.2313, "close": 0.234, "volume": 16519626.4, "close_time": 1763467199999, "quote_volume": 3867921.89633, "trades": 10429, "taker_buy_base": 7670674.5, "taker_buy_quote": 1796205.82486 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.234, "high": 0.2385, "low": 0.2314, "close": 0.236, "volume": 18521072.2, "close_time": 1763481599999, "quote_volume": 4356103.67151, "trades": 18760, "taker_buy_base": 9980139.9, "taker_buy_quote": 2349083.37146 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2359, "high": 0.2402, "low": 0.2352, "close": 0.2383, "volume": 12912024.5, "close_time": 1763495999999, "quote_volume": 3078525.13173, "trades": 10343, "taker_buy_base": 6239820.3, "taker_buy_quote": 1487199.59428 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2384, "high": 0.239, "low": 0.2352, "close": 0.2374, "volume": 6995668.7, "close_time": 1763510399999, "quote_volume": 1660568.34677, "trades": 6012, "taker_buy_base": 3298597.2, "taker_buy_quote": 783075.96918 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2374, "high": 0.2389, "low": 0.234, "close": 0.2345, "volume": 8062583.4, "close_time": 1763524799999, "quote_volume": 1907645.75607, "trades": 8191, "taker_buy_base": 3789334.2, "taker_buy_quote": 896442.66238 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2345, "high": 0.2347, "low": 0.2278, "close": 0.234, "volume": 10142365.2, "close_time": 1763539199999, "quote_volume": 2348600.56612, "trades": 9044, "taker_buy_base": 5156760.5, "taker_buy_quote": 1194337.6288 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.234, "high": 0.2353, "low": 0.2314, "close": 0.2347, "volume": 7090996.6, "close_time": 1763553599999, "quote_volume": 1656013.84143, "trades": 6131, "taker_buy_base": 3439743.0, "taker_buy_quote": 803349.23595 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2346, "high": 0.2361, "low": 0.2266, "close": 0.227, "volume": 16447509.1, "close_time": 1763567999999, "quote_volume": 3812462.16178, "trades": 15316, "taker_buy_base": 7688091.8, "taker_buy_quote": 1783496.89828 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2269, "high": 0.2293, "low": 0.2177, "close": 0.2193, "volume": 27467878.5, "close_time": 1763582399999, "quote_volume": 6106510.87112, "trades": 23765, "taker_buy_base": 12988804.3, "taker_buy_quote": 2888524.19117 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2194, "high": 0.2302, "low": 0.2184, "close": 0.2295, "volume": 18642133.1, "close_time": 1763596799999, "quote_volume": 4207961.86758, "trades": 15030, "taker_buy_base": 8783687.4, "taker_buy_quote": 1985400.19897 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2295, "high": 0.2322, "low": 0.2282, "close": 0.2316, "volume": 10108744.0, "close_time": 1763611199999, "quote_volume": 2325825.00375, "trades": 7504, "taker_buy_base": 5158581.1, "taker_buy_quote": 1187582.24318 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2315, "high": 0.236, "low": 0.2308, "close": 0.2359, "volume": 7299301.4, "close_time": 1763625599999, "quote_volume": 1702787.78963, "trades": 6349, "taker_buy_base": 4097447.6, "taker_buy_quote": 956205.7379 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2359, "high": 0.2362, "low": 0.2332, "close": 0.2353, "volume": 8832701.7, "close_time": 1763639999999, "quote_volume": 2074865.91153, "trades": 8268, "taker_buy_base": 4748251.7, "taker_buy_quote": 1115434.67223 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2353, "high": 0.2414, "low": 0.2343, "close": 0.2346, "volume": 27211623.0, "close_time": 1763654399999, "quote_volume": 6478491.06647, "trades": 29587, "taker_buy_base": 13609806.1, "taker_buy_quote": 3241102.61852 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2346, "high": 0.2351, "low": 0.2111, "close": 0.2167, "volume": 62780171.3, "close_time": 1763668799999, "quote_volume": 13846300.5187, "trades": 51940, "taker_buy_base": 32690747.5, "taker_buy_quote": 7195719.28229 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2167, "high": 0.2245, "low": 0.2146, "close": 0.2151, "volume": 20990322.4, "close_time": 1763683199999, "quote_volume": 4599060.26568, "trades": 14274, "taker_buy_base": 10938358.9, "taker_buy_quote": 2397197.15895 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.215, "high": 0.2199, "low": 0.2121, "close": 0.2159, "volume": 17136970.2, "close_time": 1763697599999, "quote_volume": 3709363.31143, "trades": 14935, "taker_buy_base": 9014543.0, "taker_buy_quote": 1953189.27666 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2159, "high": 0.2165, "low": 0.1859, "close": 0.2012, "volume": 48498099.4, "close_time": 1763711999999, "quote_volume": 9850101.49924, "trades": 38025, "taker_buy_base": 23275580.2, "taker_buy_quote": 4726525.59029 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2012, "high": 0.2052, "low": 0.1965, "close": 0.197, "volume": 38705500.4, "close_time": 1763726399999, "quote_volume": 7794991.4063, "trades": 25752, "taker_buy_base": 19081878.0, "taker_buy_quote": 3845515.04597 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1971, "high": 0.2091, "low": 0.193, "close": 0.203, "volume": 54687196.9, "close_time": 1763740799999, "quote_volume": 11046353.53827, "trades": 34727, "taker_buy_base": 28593199.7, "taker_buy_quote": 5776654.80754 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.203, "high": 0.2098, "low": 0.2, "close": 0.2043, "volume": 29995758.2, "close_time": 1763755199999, "quote_volume": 6150647.55588, "trades": 23810, "taker_buy_base": 14699247.8, "taker_buy_quote": 3014072.79329 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2043, "high": 0.2043, "low": 0.194, "close": 0.2021, "volume": 22492970.5, "close_time": 1763769599999, "quote_volume": 4509504.45138, "trades": 17833, "taker_buy_base": 10888542.9, "taker_buy_quote": 2186247.94062 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.202, "high": 0.2046, "low": 0.2, "close": 0.2008, "volume": 11047874.6, "close_time": 1763783999999, "quote_volume": 2233884.62739, "trades": 11748, "taker_buy_base": 5633156.8, "taker_buy_quote": 1139655.20536 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2008, "high": 0.2011, "low": 0.1963, "close": 0.2005, "volume": 15122216.3, "close_time": 1763798399999, "quote_volume": 3008531.77762, "trades": 13183, "taker_buy_base": 7330160.4, "taker_buy_quote": 1458829.75752 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2005, "high": 0.2005, "low": 0.196, "close": 0.1994, "volume": 14023218.4, "close_time": 1763812799999, "quote_volume": 2779712.38673, "trades": 10078, "taker_buy_base": 6921368.1, "taker_buy_quote": 1371557.05114 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1994, "high": 0.2001, "low": 0.1954, "close": 0.1976, "volume": 12657479.8, "close_time": 1763827199999, "quote_volume": 2504265.68369, "trades": 10165, "taker_buy_base": 6384624.8, "taker_buy_quote": 1263201.43687 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1976, "high": 0.2005, "low": 0.1974, "close": 0.1988, "volume": 8417981.3, "close_time": 1763841599999, "quote_volume": 1675566.06003, "trades": 6730, "taker_buy_base": 4225190.0, "taker_buy_quote": 840902.67063 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1989, "high": 0.2033, "low": 0.1971, "close": 0.2002, "volume": 8590803.2, "close_time": 1763855999999, "quote_volume": 1714389.8729, "trades": 6619, "taker_buy_base": 4494648.7, "taker_buy_quote": 897325.59433 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2001, "high": 0.2041, "low": 0.1988, "close": 0.2027, "volume": 12364473.4, "close_time": 1763870399999, "quote_volume": 2493551.32167, "trades": 7876, "taker_buy_base": 6037190.1, "taker_buy_quote": 1218485.2699 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2027, "high": 0.2051, "low": 0.1996, "close": 0.2004, "volume": 8629199.2, "close_time": 1763884799999, "quote_volume": 1744840.24265, "trades": 5913, "taker_buy_base": 4009523.2, "taker_buy_quote": 811452.43366 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2005, "high": 0.202, "low": 0.1994, "close": 0.2011, "volume": 6849520.3, "close_time": 1763899199999, "quote_volume": 1375387.25661, "trades": 4755, "taker_buy_base": 3361032.5, "taker_buy_quote": 675012.58669 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2012, "high": 0.2041, "low": 0.2002, "close": 0.2029, "volume": 9234242.6, "close_time": 1763913599999, "quote_volume": 1867420.59198, "trades": 6742, "taker_buy_base": 4805663.3, "taker_buy_quote": 971890.52218 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2029, "high": 0.2045, "low": 0.2002, "close": 0.2031, "volume": 7943343.0, "close_time": 1763927999999, "quote_volume": 1607342.85346, "trades": 6136, "taker_buy_base": 4202910.8, "taker_buy_quote": 850556.94076 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2031, "high": 0.2054, "low": 0.2005, "close": 0.2008, "volume": 8820551.5, "close_time": 1763942399999, "quote_volume": 1789175.3675, "trades": 5863, "taker_buy_base": 4630894.6, "taker_buy_quote": 939472.66155 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2008, "high": 0.2073, "low": 0.2, "close": 0.2057, "volume": 20344678.5, "close_time": 1763956799999, "quote_volume": 4111188.33886, "trades": 12204, "taker_buy_base": 8379134.1, "taker_buy_quote": 1697972.55323 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2057, "high": 0.2077, "low": 0.2013, "close": 0.2047, "volume": 19223030.2, "close_time": 1763971199999, "quote_volume": 3915539.2725, "trades": 11317, "taker_buy_base": 11248528.3, "taker_buy_quote": 2286840.01796 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2047, "high": 0.2058, "low": 0.2005, "close": 0.2032, "volume": 21064049.4, "close_time": 1763985599999, "quote_volume": 4265245.86087, "trades": 9228, "taker_buy_base": 7509592.1, "taker_buy_quote": 1523082.42361 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2032, "high": 0.2076, "low": 0.2008, "close": 0.2067, "volume": 23162885.6, "close_time": 1763999999999, "quote_volume": 4743186.72391, "trades": 12980, "taker_buy_base": 15322775.1, "taker_buy_quote": 3142670.63672 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2067, "high": 0.2215, "low": 0.2066, "close": 0.219, "volume": 29289034.9, "close_time": 1764014399999, "quote_volume": 6298620.49611, "trades": 18817, "taker_buy_base": 16544331.5, "taker_buy_quote": 3557356.28055 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.219, "high": 0.2216, "low": 0.2165, "close": 0.2175, "volume": 13509414.3, "close_time": 1764028799999, "quote_volume": 2958770.43827, "trades": 9596, "taker_buy_base": 7511123.4, "taker_buy_quote": 1645176.16448 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2175, "high": 0.2205, "low": 0.2157, "close": 0.2163, "volume": 13229349.2, "close_time": 1764043199999, "quote_volume": 2888252.66407, "trades": 10251, "taker_buy_base": 7737521.0, "taker_buy_quote": 1690309.50141 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2163, "high": 0.2182, "low": 0.2136, "close": 0.2138, "volume": 7176199.1, "close_time": 1764057599999, "quote_volume": 1549716.33929, "trades": 5747, "taker_buy_base": 3301081.7, "taker_buy_quote": 713441.6015 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2138, "high": 0.2154, "low": 0.2121, "close": 0.2129, "volume": 7977400.2, "close_time": 1764071999999, "quote_volume": 1705184.63616, "trades": 6131, "taker_buy_base": 3629782.3, "taker_buy_quote": 775840.75711 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.213, "high": 0.2156, "low": 0.2089, "close": 0.2122, "volume": 14444395.4, "close_time": 1764086399999, "quote_volume": 3070322.87774, "trades": 11216, "taker_buy_base": 7749948.1, "taker_buy_quote": 1647500.09668 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2121, "high": 0.2161, "low": 0.2098, "close": 0.213, "volume": 9928044.1, "close_time": 1764100799999, "quote_volume": 2119703.85989, "trades": 8294, "taker_buy_base": 4530689.0, "taker_buy_quote": 967751.19676 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.213, "high": 0.2187, "low": 0.2111, "close": 0.2163, "volume": 10233502.2, "close_time": 1764115199999, "quote_volume": 2198674.37181, "trades": 8260, "taker_buy_base": 5748954.5, "taker_buy_quote": 1236854.27522 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2163, "high": 0.2179, "low": 0.2134, "close": 0.2135, "volume": 7008051.9, "close_time": 1764129599999, "quote_volume": 1512313.10342, "trades": 4925, "taker_buy_base": 3571575.6, "taker_buy_quote": 771427.14026 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2136, "high": 0.2152, "low": 0.213, "close": 0.215, "volume": 5102226.4, "close_time": 1764143999999, "quote_volume": 1092459.58072, "trades": 3843, "taker_buy_base": 2762944.9, "taker_buy_quote": 591699.53272 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2149, "high": 0.2151, "low": 0.2108, "close": 0.2112, "volume": 6226328.3, "close_time": 1764158399999, "quote_volume": 1321170.07787, "trades": 4366, "taker_buy_base": 2596808.3, "taker_buy_quote": 550920.08104 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2112, "high": 0.2128, "low": 0.2087, "close": 0.2096, "volume": 17475675.3, "close_time": 1764172799999, "quote_volume": 3686373.3531, "trades": 10873, "taker_buy_base": 9770970.9, "taker_buy_quote": 2061991.32719 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2097, "high": 0.223, "low": 0.2097, "close": 0.22, "volume": 20955394.1, "close_time": 1764187199999, "quote_volume": 4566572.58457, "trades": 13336, "taker_buy_base": 10232342.1, "taker_buy_quote": 2229505.7087 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.22, "high": 0.2203, "low": 0.2175, "close": 0.2187, "volume": 7171002.3, "close_time": 1764201599999, "quote_volume": 1568860.09896, "trades": 5522, "taker_buy_base": 4055516.4, "taker_buy_quote": 887331.72158 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2186, "high": 0.2204, "low": 0.217, "close": 0.2172, "volume": 10677251.3, "close_time": 1764215999999, "quote_volume": 2331608.74786, "trades": 6839, "taker_buy_base": 4840480.1, "taker_buy_quote": 1057518.37439 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2172, "high": 0.2189, "low": 0.2161, "close": 0.2182, "volume": 3949220.9, "close_time": 1764230399999, "quote_volume": 859252.45484, "trades": 3430, "taker_buy_base": 2100161.9, "taker_buy_quote": 457136.30512 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2182, "high": 0.2199, "low": 0.2167, "close": 0.2181, "volume": 4863594.0, "close_time": 1764244799999, "quote_volume": 1062695.36238, "trades": 3591, "taker_buy_base": 2580501.6, "taker_buy_quote": 563911.17549 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2182, "high": 0.2216, "low": 0.2173, "close": 0.2213, "volume": 9204890.7, "close_time": 1764259199999, "quote_volume": 2014704.30896, "trades": 5455, "taker_buy_base": 4234928.2, "taker_buy_quote": 927190.70559 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2213, "high": 0.2243, "low": 0.2202, "close": 0.2238, "volume": 12286450.4, "close_time": 1764273599999, "quote_volume": 2734849.41219, "trades": 6164, "taker_buy_base": 6834191.5, "taker_buy_quote": 1521245.51315 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2238, "high": 0.2251, "low": 0.22, "close": 0.2206, "volume": 6464625.4, "close_time": 1764287999999, "quote_volume": 1438650.79853, "trades": 4528, "taker_buy_base": 2844983.5, "taker_buy_quote": 633156.63019 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2206, "high": 0.2215, "low": 0.2173, "close": 0.2184, "volume": 5373919.5, "close_time": 1764302399999, "quote_volume": 1176592.64413, "trades": 4550, "taker_buy_base": 2480428.7, "taker_buy_quote": 542781.0603 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2184, "high": 0.2195, "low": 0.217, "close": 0.2174, "volume": 3914536.9, "close_time": 1764316799999, "quote_volume": 854215.85881, "trades": 3550, "taker_buy_base": 1875840.0, "taker_buy_quote": 409307.42844 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2174, "high": 0.2243, "low": 0.2172, "close": 0.219, "volume": 11305045.8, "close_time": 1764331199999, "quote_volume": 2501787.25224, "trades": 8975, "taker_buy_base": 5443924.6, "taker_buy_quote": 1205261.81108 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2189, "high": 0.2251, "low": 0.2182, "close": 0.223, "volume": 11534196.3, "close_time": 1764345599999, "quote_volume": 2562818.33346, "trades": 9545, "taker_buy_base": 5912316.5, "taker_buy_quote": 1313968.88375 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.223, "high": 0.2231, "low": 0.2146, "close": 0.2181, "volume": 12882630.0, "close_time": 1764359999999, "quote_volume": 2803089.36863, "trades": 9910, "taker_buy_base": 6391001.6, "taker_buy_quote": 1390861.96716 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2148, "close": 0.2167, "volume": 5440506.6, "close_time": 1764374399999, "quote_volume": 1177715.1361, "trades": 4128, "taker_buy_base": 2692717.3, "taker_buy_quote": 583107.81212 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2167, "high": 0.2203, "low": 0.2164, "close": 0.2175, "volume": 4702011.2, "close_time": 1764388799999, "quote_volume": 1025947.12102, "trades": 3773, "taker_buy_base": 2773081.5, "taker_buy_quote": 605823.42905 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2174, "high": 0.2187, "low": 0.2149, "close": 0.2156, "volume": 4694887.8, "close_time": 1764403199999, "quote_volume": 1017110.0288, "trades": 3709, "taker_buy_base": 1984469.6, "taker_buy_quote": 430171.32946 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2156, "high": 0.2166, "low": 0.2137, "close": 0.2165, "volume": 5882616.0, "close_time": 1764417599999, "quote_volume": 1266551.28987, "trades": 3957, "taker_buy_base": 2617319.7, "taker_buy_quote": 563635.02455 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2165, "high": 0.2173, "low": 0.214, "close": 0.2162, "volume": 5098208.5, "close_time": 1764431999999, "quote_volume": 1098630.93161, "trades": 3923, "taker_buy_base": 2756324.7, "taker_buy_quote": 594167.52239 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2162, "high": 0.2164, "low": 0.2119, "close": 0.2132, "volume": 6382164.5, "close_time": 1764446399999, "quote_volume": 1365295.87277, "trades": 4874, "taker_buy_base": 3038740.9, "taker_buy_quote": 649921.64217 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2131, "high": 0.2149, "low": 0.2125, "close": 0.2143, "volume": 2541059.2, "close_time": 1764460799999, "quote_volume": 543043.03814, "trades": 2325, "taker_buy_base": 1237528.6, "taker_buy_quote": 264460.89014 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2143, "high": 0.2172, "low": 0.2139, "close": 0.217, "volume": 5774502.8, "close_time": 1764475199999, "quote_volume": 1243967.06298, "trades": 4332, "taker_buy_base": 2409588.3, "taker_buy_quote": 519185.78547 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2171, "high": 0.2174, "low": 0.2148, "close": 0.2165, "volume": 4110235.9, "close_time": 1764489599999, "quote_volume": 888608.39858, "trades": 3199, "taker_buy_base": 1920442.9, "taker_buy_quote": 415175.33636 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2165, "high": 0.218, "low": 0.2159, "close": 0.2161, "volume": 4494088.1, "close_time": 1764503999999, "quote_volume": 974873.52546, "trades": 4063, "taker_buy_base": 2272100.5, "taker_buy_quote": 492929.50596 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2161, "high": 0.2205, "low": 0.2131, "close": 0.2139, "volume": 16211784.4, "close_time": 1764518399999, "quote_volume": 3505729.13201, "trades": 9304, "taker_buy_base": 6949741.6, "taker_buy_quote": 1503407.84326 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.214, "high": 0.2172, "low": 0.2139, "close": 0.2148, "volume": 7258293.0, "close_time": 1764532799999, "quote_volume": 1565164.61301, "trades": 5482, "taker_buy_base": 3411603.6, "taker_buy_quote": 735662.47057 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2148, "high": 0.2161, "low": 0.2102, "close": 0.2106, "volume": 5520679.7, "close_time": 1764547199999, "quote_volume": 1178294.87209, "trades": 4871, "taker_buy_base": 2767430.6, "taker_buy_quote": 590713.42316 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2106, "high": 0.2115, "low": 0.1944, "close": 0.1949, "volume": 39272600.1, "close_time": 1764561599999, "quote_volume": 7879406.04145, "trades": 28078, "taker_buy_base": 18769652.9, "taker_buy_quote": 3766246.17372 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1949, "high": 0.1983, "low": 0.1934, "close": 0.1981, "volume": 10027458.9, "close_time": 1764575999999, "quote_volume": 1963814.66864, "trades": 7390, "taker_buy_base": 5833933.8, "taker_buy_quote": 1142995.62375 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1982, "high": 0.1987, "low": 0.1937, "close": 0.194, "volume": 9641397.7, "close_time": 1764590399999, "quote_volume": 1889442.29672, "trades": 6470, "taker_buy_base": 4681377.5, "taker_buy_quote": 917115.19638 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1939, "high": 0.1948, "low": 0.1873, "close": 0.1907, "volume": 20536241.6, "close_time": 1764604799999, "quote_volume": 3935616.60056, "trades": 14523, "taker_buy_base": 9956878.2, "taker_buy_quote": 1908071.18404 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1907, "high": 0.1908, "low": 0.1863, "close": 0.1878, "volume": 15586758.0, "close_time": 1764619199999, "quote_volume": 2934873.75761, "trades": 10812, "taker_buy_base": 8246597.5, "taker_buy_quote": 1552745.49043 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1879, "high": 0.195, "low": 0.1879, "close": 0.1938, "volume": 9792575.2, "close_time": 1764633599999, "quote_volume": 1879232.84727, "trades": 6653, "taker_buy_base": 5199540.2, "taker_buy_quote": 997706.48604 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1937, "high": 0.1968, "low": 0.1915, "close": 0.1934, "volume": 6326495.2, "close_time": 1764647999999, "quote_volume": 1226616.88279, "trades": 4903, "taker_buy_base": 3353532.6, "taker_buy_quote": 650502.16202 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1935, "high": 0.1947, "low": 0.1922, "close": 0.1945, "volume": 3554343.4, "close_time": 1764662399999, "quote_volume": 688595.81883, "trades": 2876, "taker_buy_base": 1763168.5, "taker_buy_quote": 341583.63882 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1945, "high": 0.195, "low": 0.1915, "close": 0.1945, "volume": 10489093.2, "close_time": 1764676799999, "quote_volume": 2025038.24427, "trades": 5643, "taker_buy_base": 4477360.4, "taker_buy_quote": 865007.0493 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1946, "high": 0.2157, "low": 0.1934, "close": 0.2149, "volume": 29902998.2, "close_time": 1764691199999, "quote_volume": 6144086.22855, "trades": 17450, "taker_buy_base": 16083416.7, "taker_buy_quote": 3307217.8527 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.215, "high": 0.2182, "low": 0.2127, "close": 0.2132, "volume": 25899765.6, "close_time": 1764705599999, "quote_volume": 5582373.91168, "trades": 14312, "taker_buy_base": 12368745.6, "taker_buy_quote": 2667354.13211 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2132, "high": 0.2147, "low": 0.2102, "close": 0.2127, "volume": 9327030.9, "close_time": 1764719999999, "quote_volume": 1979621.91039, "trades": 5866, "taker_buy_base": 3885971.9, "taker_buy_quote": 825001.29926 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2127, "high": 0.2159, "low": 0.2115, "close": 0.215, "volume": 7878769.2, "close_time": 1764734399999, "quote_volume": 1686944.48954, "trades": 5381, "taker_buy_base": 4376203.4, "taker_buy_quote": 936953.81392 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2149, "high": 0.2187, "low": 0.2142, "close": 0.2163, "volume": 7838655.9, "close_time": 1764748799999, "quote_volume": 1698912.73908, "trades": 5971, "taker_buy_base": 3730127.6, "taker_buy_quote": 809252.90456 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2164, "high": 0.2194, "low": 0.2152, "close": 0.2167, "volume": 8649856.1, "close_time": 1764763199999, "quote_volume": 1879136.66772, "trades": 6360, "taker_buy_base": 4263905.7, "taker_buy_quote": 926502.9526 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2168, "high": 0.2186, "low": 0.2106, "close": 0.2166, "volume": 18096402.9, "close_time": 1764777599999, "quote_volume": 3885989.0198, "trades": 16003, "taker_buy_base": 8549256.2, "taker_buy_quote": 1836811.12835 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2166, "high": 0.2217, "low": 0.2147, "close": 0.22, "volume": 10305659.0, "close_time": 1764791999999, "quote_volume": 2254631.47114, "trades": 8931, "taker_buy_base": 5516285.6, "taker_buy_quote": 1207967.13163 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.22, "high": 0.2256, "low": 0.2189, "close": 0.2226, "volume": 9914477.1, "close_time": 1764806399999, "quote_volume": 2200032.8627, "trades": 7528, "taker_buy_base": 5599163.2, "taker_buy_quote": 1242293.27383 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2227, "high": 0.225, "low": 0.2209, "close": 0.2219, "volume": 9331915.4, "close_time": 1764820799999, "quote_volume": 2079462.80221, "trades": 6250, "taker_buy_base": 4478123.5, "taker_buy_quote": 997868.2345 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2219, "high": 0.2238, "low": 0.2199, "close": 0.2225, "volume": 5860069.4, "close_time": 1764835199999, "quote_volume": 1299085.70045, "trades": 4384, "taker_buy_base": 2412607.7, "taker_buy_quote": 535156.00177 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2225, "high": 0.2248, "low": 0.2203, "close": 0.2208, "volume": 9844702.4, "close_time": 1764849599999, "quote_volume": 2195551.75194, "trades": 6342, "taker_buy_base": 4018712.9, "taker_buy_quote": 896284.16853 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2208, "high": 0.2223, "low": 0.2164, "close": 0.2212, "volume": 11801889.6, "close_time": 1764863999999, "quote_volume": 2588850.06018, "trades": 10079, "taker_buy_base": 5825018.7, "taker_buy_quote": 1277911.69215 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2211, "high": 0.2218, "low": 0.2127, "close": 0.2173, "volume": 12920254.7, "close_time": 1764878399999, "quote_volume": 2811516.03972, "trades": 10059, "taker_buy_base": 5868863.1, "taker_buy_quote": 1277898.93702 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2173, "high": 0.2183, "low": 0.2152, "close": 0.2158, "volume": 3606261.0, "close_time": 1764892799999, "quote_volume": 780892.73597, "trades": 3486, "taker_buy_base": 1977748.6, "taker_buy_quote": 428367.78008 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2159, "high": 0.2177, "low": 0.215, "close": 0.2155, "volume": 3866813.3, "close_time": 1764907199999, "quote_volume": 836498.49242, "trades": 3347, "taker_buy_base": 1870872.7, "taker_buy_quote": 404885.21307 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2154, "high": 0.2172, "low": 0.2131, "close": 0.2165, "volume": 4915095.2, "close_time": 1764921599999, "quote_volume": 1055905.56078, "trades": 3609, "taker_buy_base": 2686761.9, "taker_buy_quote": 577332.91737 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2165, "high": 0.2167, "low": 0.2112, "close": 0.212, "volume": 9610253.0, "close_time": 1764935999999, "quote_volume": 2054796.09075, "trades": 7151, "taker_buy_base": 3778233.1, "taker_buy_quote": 807630.7629 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2121, "high": 0.2127, "low": 0.2068, "close": 0.2089, "volume": 19056268.1, "close_time": 1764950399999, "quote_volume": 4004265.09376, "trades": 13908, "taker_buy_base": 9146583.5, "taker_buy_quote": 1922335.15852 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2089, "high": 0.2091, "low": 0.1984, "close": 0.202, "volume": 22624511.9, "close_time": 1764964799999, "quote_volume": 4580038.09357, "trades": 15278, "taker_buy_base": 11589391.4, "taker_buy_quote": 2344493.5967 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.202, "high": 0.203, "low": 0.2007, "close": 0.2024, "volume": 5487560.8, "close_time": 1764979199999, "quote_volume": 1108410.09751, "trades": 4628, "taker_buy_base": 2770947.4, "taker_buy_quote": 559641.96086 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2024, "high": 0.2036, "low": 0.1994, "close": 0.2032, "volume": 5753576.4, "close_time": 1764993599999, "quote_volume": 1159646.53771, "trades": 4162, "taker_buy_base": 3380547.5, "taker_buy_quote": 681429.35311 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2033, "high": 0.2043, "low": 0.202, "close": 0.2027, "volume": 3610847.4, "close_time": 1765007999999, "quote_volume": 733077.98519, "trades": 2952, "taker_buy_base": 1694011.3, "taker_buy_quote": 343998.23788 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2028, "high": 0.2037, "low": 0.2014, "close": 0.2023, "volume": 4773152.3, "close_time": 1765022399999, "quote_volume": 966485.45835, "trades": 3609, "taker_buy_base": 2341473.4, "taker_buy_quote": 474133.49241 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2022, "high": 0.2068, "low": 0.2021, "close": 0.2049, "volume": 8125768.7, "close_time": 1765036799999, "quote_volume": 1661975.10189, "trades": 5944, "taker_buy_base": 4185796.7, "taker_buy_quote": 855896.54786 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.205, "high": 0.2096, "low": 0.205, "close": 0.2061, "volume": 6901609.2, "close_time": 1765051199999, "quote_volume": 1430754.86791, "trades": 6350, "taker_buy_base": 3733615.6, "taker_buy_quote": 774081.09873 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2062, "high": 0.2096, "low": 0.2061, "close": 0.2074, "volume": 6332645.7, "close_time": 1765065599999, "quote_volume": 1316585.62532, "trades": 5054, "taker_buy_base": 3001007.5, "taker_buy_quote": 623988.68891 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2074, "high": 0.21, "low": 0.2074, "close": 0.2096, "volume": 3385731.1, "close_time": 1765079999999, "quote_volume": 707163.44032, "trades": 3090, "taker_buy_base": 1806616.7, "taker_buy_quote": 377428.39184 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2096, "high": 0.2112, "low": 0.2078, "close": 0.2082, "volume": 5795801.1, "close_time": 1765094399999, "quote_volume": 1212595.06193, "trades": 3154, "taker_buy_base": 2536929.3, "taker_buy_quote": 531073.42887 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2082, "high": 0.2083, "low": 0.2057, "close": 0.2063, "volume": 4372890.6, "close_time": 1765108799999, "quote_volume": 904699.7312, "trades": 3511, "taker_buy_base": 1719516.2, "taker_buy_quote": 355832.84715 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2064, "high": 0.2083, "low": 0.1986, "close": 0.2063, "volume": 22701115.2, "close_time": 1765123199999, "quote_volume": 4592347.92966, "trades": 16326, "taker_buy_base": 11107956.9, "taker_buy_quote": 2249184.4049 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2062, "high": 0.2128, "low": 0.2033, "close": 0.2118, "volume": 12850428.8, "close_time": 1765137599999, "quote_volume": 2681518.97956, "trades": 10611, "taker_buy_base": 6595844.5, "taker_buy_quote": 1377889.10802 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2119, "high": 0.2134, "low": 0.2015, "close": 0.2042, "volume": 11795464.6, "close_time": 1765151999999, "quote_volume": 2433755.90893, "trades": 9452, "taker_buy_base": 4896006.5, "taker_buy_quote": 1010651.24691 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2042, "high": 0.2093, "low": 0.203, "close": 0.2083, "volume": 6095110.3, "close_time": 1765166399999, "quote_volume": 1257221.00604, "trades": 5991, "taker_buy_base": 2939886.8, "taker_buy_quote": 606607.8437 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2084, "high": 0.2127, "low": 0.2084, "close": 0.212, "volume": 7022890.7, "close_time": 1765180799999, "quote_volume": 1479743.23548, "trades": 5832, "taker_buy_base": 3876939.8, "taker_buy_quote": 816651.73682 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2121, "high": 0.2162, "low": 0.2108, "close": 0.2116, "volume": 8128386.5, "close_time": 1765195199999, "quote_volume": 1734143.50438, "trades": 6851, "taker_buy_base": 4187473.3, "taker_buy_quote": 893954.09155 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2116, "high": 0.216, "low": 0.21, "close": 0.2117, "volume": 15509001.9, "close_time": 1765209599999, "quote_volume": 3298393.30571, "trades": 11383, "taker_buy_base": 7417381.1, "taker_buy_quote": 1578654.38018 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2117, "high": 0.2157, "low": 0.2092, "close": 0.2106, "volume": 13962488.5, "close_time": 1765223999999, "quote_volume": 2971856.02111, "trades": 11177, "taker_buy_base": 6501390.2, "taker_buy_quote": 1384849.12002 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2107, "high": 0.2146, "low": 0.2106, "close": 0.2124, "volume": 5346558.4, "close_time": 1765238399999, "quote_volume": 1138291.61352, "trades": 5054, "taker_buy_base": 2624350.3, "taker_buy_quote": 558966.42033 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2124, "high": 0.2142, "low": 0.2095, "close": 0.2128, "volume": 6749471.3, "close_time": 1765252799999, "quote_volume": 1426504.43866, "trades": 4970, "taker_buy_base": 4068132.4, "taker_buy_quote": 859705.84375 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2129, "high": 0.2138, "low": 0.2089, "close": 0.2135, "volume": 5622962.3, "close_time": 1765267199999, "quote_volume": 1187924.72904, "trades": 4933, "taker_buy_base": 2565827.1, "taker_buy_quote": 542269.77647 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2134, "high": 0.2161, "low": 0.2121, "close": 0.2143, "volume": 21531861.3, "close_time": 1765281599999, "quote_volume": 4619267.24984, "trades": 16096, "taker_buy_base": 11847925.7, "taker_buy_quote": 2541437.2827 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2143, "high": 0.2223, "low": 0.2127, "close": 0.2218, "volume": 16117033.3, "close_time": 1765295999999, "quote_volume": 3496561.53466, "trades": 16437, "taker_buy_base": 8680731.8, "taker_buy_quote": 1884092.91611 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2219, "high": 0.2305, "low": 0.2219, "close": 0.2265, "volume": 23255547.8, "close_time": 1765310399999, "quote_volume": 5280679.53236, "trades": 25607, "taker_buy_base": 10972745.4, "taker_buy_quote": 2492338.46452 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2265, "high": 0.2266, "low": 0.2198, "close": 0.2226, "volume": 7536853.1, "close_time": 1765324799999, "quote_volume": 1682081.92119, "trades": 8107, "taker_buy_base": 3599907.4, "taker_buy_quote": 803870.01606 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2226, "high": 0.2236, "low": 0.2188, "close": 0.2196, "volume": 4261940.3, "close_time": 1765339199999, "quote_volume": 940982.48744, "trades": 3696, "taker_buy_base": 1926676.0, "taker_buy_quote": 425324.18609 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2195, "high": 0.2204, "low": 0.2174, "close": 0.2183, "volume": 4297310.9, "close_time": 1765353599999, "quote_volume": 941029.16128, "trades": 3018, "taker_buy_base": 2007693.5, "taker_buy_quote": 440027.98063 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2184, "high": 0.2208, "low": 0.2154, "close": 0.2168, "volume": 7957013.1, "close_time": 1765367999999, "quote_volume": 1729770.54214, "trades": 5314, "taker_buy_base": 3677031.7, "taker_buy_quote": 800547.63858 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2167, "high": 0.2192, "low": 0.2155, "close": 0.2174, "volume": 5703851.0, "close_time": 1765382399999, "quote_volume": 1240572.16317, "trades": 5651, "taker_buy_base": 3097681.1, "taker_buy_quote": 673710.06876 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2174, "high": 0.2259, "low": 0.2169, "close": 0.2246, "volume": 25545609.2, "close_time": 1765396799999, "quote_volume": 5689253.1879, "trades": 19991, "taker_buy_base": 12341198.5, "taker_buy_quote": 2748202.89109 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2247, "high": 0.2299, "low": 0.2159, "close": 0.2163, "volume": 18671015.5, "close_time": 1765411199999, "quote_volume": 4166305.35256, "trades": 14989, "taker_buy_base": 8114842.1, "taker_buy_quote": 1813033.90105 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2163, "high": 0.2166, "low": 0.204, "close": 0.2041, "volume": 13661195.6, "close_time": 1765425599999, "quote_volume": 2852393.18221, "trades": 10968, "taker_buy_base": 5900450.0, "taker_buy_quote": 1230898.54855 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2041, "high": 0.2082, "low": 0.2033, "close": 0.2061, "volume": 6914882.8, "close_time": 1765439999999, "quote_volume": 1428332.40988, "trades": 5465, "taker_buy_base": 4315774.9, "taker_buy_quote": 891643.85659 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2061, "high": 0.2065, "low": 0.2042, "close": 0.2059, "volume": 6714490.0, "close_time": 1765454399999, "quote_volume": 1378777.4911, "trades": 5197, "taker_buy_base": 3671383.8, "taker_buy_quote": 753995.15056 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2059, "high": 0.2084, "low": 0.2042, "close": 0.205, "volume": 10907317.1, "close_time": 1765468799999, "quote_volume": 2251886.21301, "trades": 9077, "taker_buy_base": 5188086.5, "taker_buy_quote": 1071150.90034 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2049, "high": 0.209, "low": 0.2025, "close": 0.2066, "volume": 10841645.0, "close_time": 1765483199999, "quote_volume": 2230582.8798, "trades": 9749, "taker_buy_base": 5428043.3, "taker_buy_quote": 1117120.30151 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2065, "high": 0.2151, "low": 0.2065, "close": 0.2125, "volume": 12223929.7, "close_time": 1765497599999, "quote_volume": 2586327.74772, "trades": 9203, "taker_buy_base": 6429739.6, "taker_buy_quote": 1361621.02231 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2125, "high": 0.2166, "low": 0.2097, "close": 0.2119, "volume": 10404665.5, "close_time": 1765511999999, "quote_volume": 2214309.3053, "trades": 9069, "taker_buy_base": 5008856.6, "taker_buy_quote": 1066174.10273 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2119, "high": 0.2166, "low": 0.211, "close": 0.2135, "volume": 4474069.0, "close_time": 1765526399999, "quote_volume": 956009.97251, "trades": 4709, "taker_buy_base": 2097365.8, "taker_buy_quote": 447989.6968 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2135, "high": 0.2164, "low": 0.2125, "close": 0.2144, "volume": 3829141.4, "close_time": 1765540799999, "quote_volume": 820659.84983, "trades": 4078, "taker_buy_base": 1822252.3, "taker_buy_quote": 390630.71167 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2143, "high": 0.2159, "low": 0.2005, "close": 0.2018, "volume": 16231643.9, "close_time": 1765555199999, "quote_volume": 3413776.81402, "trades": 13476, "taker_buy_base": 6912278.7, "taker_buy_quote": 1453534.51549 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2017, "high": 0.2043, "low": 0.1977, "close": 0.202, "volume": 16151171.5, "close_time": 1765569599999, "quote_volume": 3241016.39558, "trades": 19179, "taker_buy_base": 8447378.1, "taker_buy_quote": 1695190.60843 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2021, "high": 0.2063, "low": 0.2008, "close": 0.2057, "volume": 5466148.6, "close_time": 1765583999999, "quote_volume": 1112591.26891, "trades": 4068, "taker_buy_base": 2988246.0, "taker_buy_quote": 608465.46334 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2058, "high": 0.2079, "low": 0.2057, "close": 0.2071, "volume": 2670095.7, "close_time": 1765598399999, "quote_volume": 551507.15942, "trades": 2432, "taker_buy_base": 1314242.8, "taker_buy_quote": 271525.33819 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2072, "high": 0.2084, "low": 0.2063, "close": 0.208, "volume": 4414896.8, "close_time": 1765612799999, "quote_volume": 916446.80984, "trades": 3263, "taker_buy_base": 1912753.2, "taker_buy_quote": 397099.29552 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2082, "high": 0.2109, "low": 0.208, "close": 0.2101, "volume": 4346211.4, "close_time": 1765627199999, "quote_volume": 911227.4829, "trades": 3626, "taker_buy_base": 1821100.3, "taker_buy_quote": 381899.32301 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2102, "high": 0.2118, "low": 0.2086, "close": 0.2116, "volume": 4541470.8, "close_time": 1765641599999, "quote_volume": 954423.23943, "trades": 3589, "taker_buy_base": 2317107.1, "taker_buy_quote": 487386.47257 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2116, "high": 0.2164, "low": 0.2114, "close": 0.2146, "volume": 8723843.5, "close_time": 1765655999999, "quote_volume": 1867458.57194, "trades": 9564, "taker_buy_base": 4156786.5, "taker_buy_quote": 890114.81034 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2147, "high": 0.2185, "low": 0.2139, "close": 0.2153, "volume": 8709456.5, "close_time": 1765670399999, "quote_volume": 1881053.41482, "trades": 6116, "taker_buy_base": 4483587.7, "taker_buy_quote": 968533.21733 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2153, "high": 0.2184, "low": 0.2144, "close": 0.2154, "volume": 6973837.1, "close_time": 1765684799999, "quote_volume": 1510279.51459, "trades": 3978, "taker_buy_base": 3405873.0, "taker_buy_quote": 737710.93423 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2155, "high": 0.2158, "low": 0.2124, "close": 0.2134, "volume": 6135058.6, "close_time": 1765699199999, "quote_volume": 1312284.60999, "trades": 4994, "taker_buy_base": 2916012.0, "taker_buy_quote": 623700.56801 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2135, "high": 0.2144, "low": 0.2072, "close": 0.2097, "volume": 10329488.1, "close_time": 1765713599999, "quote_volume": 2178933.71042, "trades": 6980, "taker_buy_base": 3739285.3, "taker_buy_quote": 789740.75446 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2098, "high": 0.2111, "low": 0.2067, "close": 0.2076, "volume": 7515566.6, "close_time": 1765727999999, "quote_volume": 1568196.04884, "trades": 5787, "taker_buy_base": 3579186.0, "taker_buy_quote": 747764.51185 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2075, "high": 0.2091, "low": 0.2037, "close": 0.2047, "volume": 6790261.8, "close_time": 1765742399999, "quote_volume": 1396625.20096, "trades": 5727, "taker_buy_base": 3445840.4, "taker_buy_quote": 708938.6424 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2046, "high": 0.2061, "low": 0.2017, "close": 0.2046, "volume": 9207088.3, "close_time": 1765756799999, "quote_volume": 1880728.02682, "trades": 7455, "taker_buy_base": 4387899.5, "taker_buy_quote": 896703.0407 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2046, "high": 0.212, "low": 0.2039, "close": 0.2075, "volume": 8596809.4, "close_time": 1765771199999, "quote_volume": 1781666.10957, "trades": 8150, "taker_buy_base": 4605991.2, "taker_buy_quote": 953427.08919 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2075, "high": 0.2101, "low": 0.2069, "close": 0.2084, "volume": 8843872.3, "close_time": 1765785599999, "quote_volume": 1843995.30712, "trades": 4935, "taker_buy_base": 4292365.0, "taker_buy_quote": 894612.40839 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2083, "high": 0.2126, "low": 0.2077, "close": 0.2116, "volume": 6331297.5, "close_time": 1765799999999, "quote_volume": 1332121.62271, "trades": 4903, "taker_buy_base": 3032762.2, "taker_buy_quote": 638173.85207 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2117, "high": 0.2155, "low": 0.1978, "close": 0.1991, "volume": 29938373.8, "close_time": 1765814399999, "quote_volume": 6198326.81415, "trades": 25948, "taker_buy_base": 14045955.1, "taker_buy_quote": 2904640.89723 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.199, "high": 0.1992, "low": 0.1901, "close": 0.1964, "volume": 24403115.7, "close_time": 1765828799999, "quote_volume": 4759063.84779, "trades": 18861, "taker_buy_base": 12432893.8, "taker_buy_quote": 2426422.82629 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1963, "high": 0.1974, "low": 0.1932, "close": 0.1973, "volume": 10860471.6, "close_time": 1765843199999, "quote_volume": 2116586.26301, "trades": 7473, "taker_buy_base": 5460550.7, "taker_buy_quote": 1064431.41722 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1973, "high": 0.1979, "low": 0.1924, "close": 0.196, "volume": 7353796.6, "close_time": 1765857599999, "quote_volume": 1429860.55394, "trades": 6281, "taker_buy_base": 3956226.9, "taker_buy_quote": 768923.35507 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1961, "high": 0.1963, "low": 0.1912, "close": 0.1924, "volume": 10037149.0, "close_time": 1765871999999, "quote_volume": 1942318.29425, "trades": 6716, "taker_buy_base": 4143623.8, "taker_buy_quote": 802184.84779 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1923, "high": 0.2008, "low": 0.1922, "close": 0.1996, "volume": 9030170.6, "close_time": 1765886399999, "quote_volume": 1776496.46993, "trades": 8133, "taker_buy_base": 4803622.1, "taker_buy_quote": 945847.98425 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1996, "high": 0.2019, "low": 0.1934, "close": 0.2014, "volume": 18451657.7, "close_time": 1765900799999, "quote_volume": 3647197.87337, "trades": 16619, "taker_buy_base": 8758445.1, "taker_buy_quote": 1732214.29201 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2014, "high": 0.2042, "low": 0.1986, "close": 0.2006, "volume": 11903643.5, "close_time": 1765915199999, "quote_volume": 2393176.33351, "trades": 9776, "taker_buy_base": 5805225.0, "taker_buy_quote": 1167250.71903 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2005, "high": 0.2016, "low": 0.1994, "close": 0.2004, "volume": 4154400.2, "close_time": 1765929599999, "quote_volume": 832991.57382, "trades": 3275, "taker_buy_base": 2010741.5, "taker_buy_quote": 403228.84354 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2004, "high": 0.2011, "low": 0.1976, "close": 0.1988, "volume": 3935396.9, "close_time": 1765943999999, "quote_volume": 784107.65111, "trades": 3422, "taker_buy_base": 1758913.1, "taker_buy_quote": 350596.76752 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1988, "high": 0.1991, "low": 0.1963, "close": 0.1976, "volume": 6228829.8, "close_time": 1765958399999, "quote_volume": 1232627.26258, "trades": 4380, "taker_buy_base": 3366757.7, "taker_buy_quote": 666395.26279 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1975, "high": 0.1975, "low": 0.1946, "close": 0.196, "volume": 4391499.6, "close_time": 1765972799999, "quote_volume": 859803.03238, "trades": 3712, "taker_buy_base": 2160907.6, "taker_buy_quote": 423086.85311 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.196, "high": 0.2048, "low": 0.1927, "close": 0.1938, "volume": 29771135.6, "close_time": 1765987199999, "quote_volume": 5896558.34875, "trades": 18937, "taker_buy_base": 14492686.1, "taker_buy_quote": 2868487.51113 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1938, "high": 0.1956, "low": 0.1833, "close": 0.1866, "volume": 32115941.2, "close_time": 1766001599999, "quote_volume": 6065412.4839, "trades": 20272, "taker_buy_base": 16524293.7, "taker_buy_quote": 3121097.61454 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1866, "high": 0.1885, "low": 0.1824, "close": 0.1848, "volume": 11463470.2, "close_time": 1766015999999, "quote_volume": 2120002.92798, "trades": 6335, "taker_buy_base": 5500767.1, "taker_buy_quote": 1018229.04362 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1848, "high": 0.1851, "low": 0.1818, "close": 0.1824, "volume": 7670650.2, "close_time": 1766030399999, "quote_volume": 1406079.26201, "trades": 5029, "taker_buy_base": 3750829.6, "taker_buy_quote": 687876.48067 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1824, "high": 0.1835, "low": 0.1797, "close": 0.1818, "volume": 8441960.6, "close_time": 1766044799999, "quote_volume": 1531871.66626, "trades": 5312, "taker_buy_base": 3827641.4, "taker_buy_quote": 694706.78055 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1818, "high": 0.1843, "low": 0.1816, "close": 0.1836, "volume": 8915326.6, "close_time": 1766059199999, "quote_volume": 1632644.97425, "trades": 6841, "taker_buy_base": 4435664.8, "taker_buy_quote": 812733.94442 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1837, "high": 0.1939, "low": 0.1834, "close": 0.1897, "volume": 29837769.6, "close_time": 1766073599999, "quote_volume": 5633086.74469, "trades": 19927, "taker_buy_base": 15977825.1, "taker_buy_quote": 3014492.2904 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1899, "high": 0.19, "low": 0.1718, "close": 0.1723, "volume": 38973998.7, "close_time": 1766087999999, "quote_volume": 6949036.36107, "trades": 21657, "taker_buy_base": 18555763.0, "taker_buy_quote": 3308530.09901 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1722, "high": 0.178, "low": 0.1722, "close": 0.1759, "volume": 16741997.7, "close_time": 1766102399999, "quote_volume": 2935019.36546, "trades": 8434, "taker_buy_base": 9270017.5, "taker_buy_quote": 1625466.91237 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.176, "high": 0.1823, "low": 0.1733, "close": 0.1807, "volume": 13102962.4, "close_time": 1766116799999, "quote_volume": 2327496.26468, "trades": 9614, "taker_buy_base": 7270669.0, "taker_buy_quote": 1293119.64105 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1808, "high": 0.1869, "low": 0.1801, "close": 0.1848, "volume": 9391714.7, "close_time": 1766131199999, "quote_volume": 1713691.40273, "trades": 7005, "taker_buy_base": 5211831.2, "taker_buy_quote": 950530.31478 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1848, "high": 0.1859, "low": 0.184, "close": 0.1856, "volume": 6775815.1, "close_time": 1766145599999, "quote_volume": 1252738.82364, "trades": 4832, "taker_buy_base": 3691483.6, "taker_buy_quote": 682595.20399 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1856, "high": 0.1934, "low": 0.185, "close": 0.19, "volume": 17958914.8, "close_time": 1766159999999, "quote_volume": 3395340.89544, "trades": 16764, "taker_buy_base": 8774050.3, "taker_buy_quote": 1660004.01151 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1899, "high": 0.1945, "low": 0.1867, "close": 0.1935, "volume": 20340742.3, "close_time": 1766174399999, "quote_volume": 3884025.04422, "trades": 15713, "taker_buy_base": 11219104.5, "taker_buy_quote": 2144830.21001 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1936, "high": 0.1952, "low": 0.1919, "close": 0.1926, "volume": 7569710.0, "close_time": 1766188799999, "quote_volume": 1463140.2679, "trades": 6782, "taker_buy_base": 3605164.9, "taker_buy_quote": 696716.6981 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1926, "high": 0.1926, "low": 0.1904, "close": 0.1909, "volume": 4070135.7, "close_time": 1766203199999, "quote_volume": 778859.34938, "trades": 3041, "taker_buy_base": 2145500.5, "taker_buy_quote": 410481.62592 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1909, "high": 0.1921, "low": 0.1883, "close": 0.192, "volume": 7884223.4, "close_time": 1766217599999, "quote_volume": 1497722.04956, "trades": 4889, "taker_buy_base": 4794060.2, "taker_buy_quote": 910714.37431 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.192, "high": 0.194, "low": 0.1905, "close": 0.1926, "volume": 7024475.3, "close_time": 1766231999999, "quote_volume": 1349667.01801, "trades": 3942, "taker_buy_base": 3510264.1, "taker_buy_quote": 674599.36438 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1925, "high": 0.1926, "low": 0.1896, "close": 0.1906, "volume": 5775284.6, "close_time": 1766246399999, "quote_volume": 1101652.77893, "trades": 4113, "taker_buy_base": 2465194.5, "taker_buy_quote": 470313.4062 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1906, "high": 0.1914, "low": 0.1897, "close": 0.1898, "volume": 4092846.4, "close_time": 1766260799999, "quote_volume": 779140.22431, "trades": 2941, "taker_buy_base": 2373545.5, "taker_buy_quote": 451871.32713 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1898, "high": 0.1905, "low": 0.1891, "close": 0.1896, "volume": 3473818.7, "close_time": 1766275199999, "quote_volume": 659035.00042, "trades": 2284, "taker_buy_base": 1754677.6, "taker_buy_quote": 332942.91329 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1896, "high": 0.1901, "low": 0.1872, "close": 0.1883, "volume": 4276181.5, "close_time": 1766289599999, "quote_volume": 806655.86945, "trades": 2956, "taker_buy_base": 1715762.6, "taker_buy_quote": 323480.65322 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1884, "high": 0.1905, "low": 0.188, "close": 0.1901, "volume": 2084209.0, "close_time": 1766303999999, "quote_volume": 394569.11811, "trades": 1969, "taker_buy_base": 1005127.4, "taker_buy_quote": 190280.40625 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1902, "high": 0.1918, "low": 0.1887, "close": 0.1892, "volume": 4819805.7, "close_time": 1766318399999, "quote_volume": 917535.39948, "trades": 4333, "taker_buy_base": 2440112.9, "taker_buy_quote": 464631.29026 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1892, "high": 0.1902, "low": 0.1827, "close": 0.1847, "volume": 12749575.8, "close_time": 1766332799999, "quote_volume": 2365518.01837, "trades": 10798, "taker_buy_base": 6713823.2, "taker_buy_quote": 1244976.2392 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1846, "high": 0.1865, "low": 0.1833, "close": 0.1856, "volume": 6203983.6, "close_time": 1766347199999, "quote_volume": 1146601.18789, "trades": 3693, "taker_buy_base": 3776339.6, "taker_buy_quote": 698289.3251 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1857, "high": 0.1876, "low": 0.1828, "close": 0.186, "volume": 5366961.5, "close_time": 1766361599999, "quote_volume": 991177.18706, "trades": 3421, "taker_buy_base": 2673927.0, "taker_buy_quote": 494008.408 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1861, "high": 0.1913, "low": 0.1845, "close": 0.1885, "volume": 12086726.0, "close_time": 1766375999999, "quote_volume": 2273801.15588, "trades": 9972, "taker_buy_base": 6417466.0, "taker_buy_quote": 1207950.92464 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1885, "high": 0.1911, "low": 0.1885, "close": 0.1902, "volume": 4412311.0, "close_time": 1766390399999, "quote_volume": 836737.875, "trades": 4036, "taker_buy_base": 2380311.6, "taker_buy_quote": 451524.1171 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1902, "high": 0.193, "low": 0.189, "close": 0.1909, "volume": 7953452.1, "close_time": 1766404799999, "quote_volume": 1518102.60498, "trades": 6539, "taker_buy_base": 3845862.6, "taker_buy_quote": 734743.46314 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1909, "high": 0.193, "low": 0.1883, "close": 0.1907, "volume": 8998668.0, "close_time": 1766419199999, "quote_volume": 1714490.02212, "trades": 8781, "taker_buy_base": 4428246.0, "taker_buy_quote": 844540.72446 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1857, "close": 0.1862, "volume": 8035686.0, "close_time": 1766433599999, "quote_volume": 1521701.59293, "trades": 6550, "taker_buy_base": 3974672.3, "taker_buy_quote": 752546.91221 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1861, "high": 0.1884, "low": 0.1845, "close": 0.1875, "volume": 7309158.8, "close_time": 1766447999999, "quote_volume": 1360766.98064, "trades": 5470, "taker_buy_base": 3864874.4, "taker_buy_quote": 720052.36902 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1875, "high": 0.1896, "low": 0.1847, "close": 0.1866, "volume": 5068447.1, "close_time": 1766462399999, "quote_volume": 949170.99118, "trades": 4281, "taker_buy_base": 2591954.9, "taker_buy_quote": 485828.45402 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1865, "high": 0.187, "low": 0.1837, "close": 0.1849, "volume": 6056550.2, "close_time": 1766476799999, "quote_volume": 1121067.43877, "trades": 4292, "taker_buy_base": 2993599.3, "taker_buy_quote": 554384.14142 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.185, "high": 0.1865, "low": 0.1838, "close": 0.1857, "volume": 4673997.5, "close_time": 1766491199999, "quote_volume": 865403.52529, "trades": 3869, "taker_buy_base": 2310054.9, "taker_buy_quote": 427788.81233 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1857, "high": 0.1858, "low": 0.1806, "close": 0.1833, "volume": 14117493.6, "close_time": 1766505599999, "quote_volume": 2585642.26745, "trades": 8494, "taker_buy_base": 6766188.5, "taker_buy_quote": 1239124.90017 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1833, "high": 0.1878, "low": 0.1829, "close": 0.1862, "volume": 11131858.7, "close_time": 1766519999999, "quote_volume": 2069823.35263, "trades": 7105, "taker_buy_base": 6575459.1, "taker_buy_quote": 1222853.10234 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1863, "high": 0.1912, "low": 0.1858, "close": 0.1911, "volume": 6213607.3, "close_time": 1766534399999, "quote_volume": 1173603.75548, "trades": 4624, "taker_buy_base": 2861455.2, "taker_buy_quote": 540255.4896 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1911, "high": 0.1926, "low": 0.1855, "close": 0.1872, "volume": 6867788.2, "close_time": 1766548799999, "quote_volume": 1304100.99053, "trades": 5158, "taker_buy_base": 3003715.2, "taker_buy_quote": 571199.39929 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1873, "high": 0.1892, "low": 0.1843, "close": 0.1852, "volume": 5475688.1, "close_time": 1766563199999, "quote_volume": 1018235.23801, "trades": 4125, "taker_buy_base": 2839323.6, "taker_buy_quote": 528042.59585 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1852, "high": 0.1857, "low": 0.182, "close": 0.1844, "volume": 8339152.0, "close_time": 1766577599999, "quote_volume": 1536206.41696, "trades": 4797, "taker_buy_base": 3644344.5, "taker_buy_quote": 671738.99032 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1843, "high": 0.1885, "low": 0.1816, "close": 0.1882, "volume": 8414382.6, "close_time": 1766591999999, "quote_volume": 1555940.80372, "trades": 6423, "taker_buy_base": 4216434.9, "taker_buy_quote": 780743.67053 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1882, "high": 0.19, "low": 0.1861, "close": 0.1874, "volume": 8764045.6, "close_time": 1766606399999, "quote_volume": 1646522.7685, "trades": 6253, "taker_buy_base": 4632124.3, "taker_buy_quote": 870598.70833 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1875, "high": 0.189, "low": 0.1868, "close": 0.1878, "volume": 2804595.1, "close_time": 1766620799999, "quote_volume": 526757.13125, "trades": 2502, "taker_buy_base": 1648575.4, "taker_buy_quote": 309633.26049 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1878, "high": 0.1903, "low": 0.1871, "close": 0.1898, "volume": 4116210.0, "close_time": 1766635199999, "quote_volume": 777491.24955, "trades": 3154, "taker_buy_base": 1835292.1, "taker_buy_quote": 346670.40229 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1897, "high": 0.1915, "low": 0.1896, "close": 0.1908, "volume": 9268268.4, "close_time": 1766649599999, "quote_volume": 1764950.81407, "trades": 5013, "taker_buy_base": 5097033.7, "taker_buy_quote": 970191.52473 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1907, "high": 0.1914, "low": 0.1863, "close": 0.1867, "volume": 11137113.8, "close_time": 1766663999999, "quote_volume": 2101236.8728, "trades": 6567, "taker_buy_base": 4888659.6, "taker_buy_quote": 922372.81585 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1867, "high": 0.1909, "low": 0.1866, "close": 0.1899, "volume": 8907630.6, "close_time": 1766678399999, "quote_volume": 1678587.23523, "trades": 6272, "taker_buy_base": 4480300.3, "taker_buy_quote": 844044.02747 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.19, "high": 0.1947, "low": 0.1883, "close": 0.1913, "volume": 9693378.8, "close_time": 1766692799999, "quote_volume": 1844830.16278, "trades": 5228, "taker_buy_base": 5213439.0, "taker_buy_quote": 992944.46683 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1914, "high": 0.1916, "low": 0.1837, "close": 0.1844, "volume": 9214449.2, "close_time": 1766707199999, "quote_volume": 1725933.98829, "trades": 6471, "taker_buy_base": 3933182.3, "taker_buy_quote": 737160.55042 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1843, "high": 0.1939, "low": 0.183, "close": 0.1915, "volume": 13480606.8, "close_time": 1766721599999, "quote_volume": 2543101.70235, "trades": 10687, "taker_buy_base": 6536734.7, "taker_buy_quote": 1234343.98422 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1915, "high": 0.1939, "low": 0.1899, "close": 0.1902, "volume": 6222816.0, "close_time": 1766735999999, "quote_volume": 1197380.75082, "trades": 3915, "taker_buy_base": 3180578.6, "taker_buy_quote": 612487.64859 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1902, "high": 0.1914, "low": 0.1899, "close": 0.1909, "volume": 3628251.4, "close_time": 1766750399999, "quote_volume": 692153.07299, "trades": 2766, "taker_buy_base": 1747755.6, "taker_buy_quote": 333470.65963 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1909, "high": 0.1926, "low": 0.1865, "close": 0.1895, "volume": 9248087.9, "close_time": 1766764799999, "quote_volume": 1754100.62323, "trades": 7299, "taker_buy_base": 4571536.8, "taker_buy_quote": 866553.72208 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1894, "high": 0.1924, "low": 0.1874, "close": 0.1919, "volume": 9090078.9, "close_time": 1766779199999, "quote_volume": 1724531.46474, "trades": 5957, "taker_buy_base": 4632434.7, "taker_buy_quote": 878881.77111 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1919, "high": 0.1936, "low": 0.191, "close": 0.1918, "volume": 2804240.8, "close_time": 1766793599999, "quote_volume": 538660.1865, "trades": 2369, "taker_buy_base": 1338826.2, "taker_buy_quote": 257164.11828 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1917, "high": 0.1945, "low": 0.1917, "close": 0.1937, "volume": 8031639.5, "close_time": 1766807999999, "quote_volume": 1552507.7732, "trades": 11696, "taker_buy_base": 2950303.1, "taker_buy_quote": 570109.87128 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1938, "high": 0.1942, "low": 0.1919, "close": 0.1919, "volume": 5274970.8, "close_time": 1766822399999, "quote_volume": 1018443.39513, "trades": 5966, "taker_buy_base": 1780249.4, "taker_buy_quote": 343688.88307 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1919, "high": 0.193, "low": 0.1904, "close": 0.1929, "volume": 6536077.4, "close_time": 1766836799999, "quote_volume": 1255281.95333, "trades": 3801, "taker_buy_base": 3562271.5, "taker_buy_quote": 684887.16987 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1929, "high": 0.1943, "low": 0.1918, "close": 0.1939, "volume": 3995171.4, "close_time": 1766851199999, "quote_volume": 770486.22846, "trades": 3175, "taker_buy_base": 2060434.3, "taker_buy_quote": 397601.88653 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.194, "high": 0.1945, "low": 0.193, "close": 0.1936, "volume": 2801740.6, "close_time": 1766865599999, "quote_volume": 542939.3003, "trades": 2440, "taker_buy_base": 1551147.9, "taker_buy_quote": 300589.51148 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1936, "high": 0.1981, "low": 0.1931, "close": 0.1971, "volume": 6003054.8, "close_time": 1766879999999, "quote_volume": 1174733.57842, "trades": 4719, "taker_buy_base": 3517887.5, "taker_buy_quote": 688610.0316 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1972, "high": 0.1977, "low": 0.1957, "close": 0.1973, "volume": 3734253.4, "close_time": 1766894399999, "quote_volume": 734706.93453, "trades": 2872, "taker_buy_base": 1891944.9, "taker_buy_quote": 372202.85732 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1972, "high": 0.1983, "low": 0.1967, "close": 0.1975, "volume": 2491245.5, "close_time": 1766908799999, "quote_volume": 491876.24122, "trades": 2282, "taker_buy_base": 1204767.1, "taker_buy_quote": 237978.19496 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1974, "high": 0.1991, "low": 0.1965, "close": 0.1976, "volume": 3485887.6, "close_time": 1766923199999, "quote_volume": 688914.41187, "trades": 3034, "taker_buy_base": 1635904.6, "taker_buy_quote": 323393.86148 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1976, "high": 0.1984, "low": 0.196, "close": 0.1967, "volume": 3766474.4, "close_time": 1766937599999, "quote_volume": 742939.01946, "trades": 3342, "taker_buy_base": 1805654.9, "taker_buy_quote": 356193.60061 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1966, "high": 0.1975, "low": 0.1928, "close": 0.1931, "volume": 6496377.5, "close_time": 1766951999999, "quote_volume": 1266689.31723, "trades": 5077, "taker_buy_base": 2969477.3, "taker_buy_quote": 579419.43853 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.193, "high": 0.1953, "low": 0.1925, "close": 0.195, "volume": 3267119.0, "close_time": 1766966399999, "quote_volume": 632603.35851, "trades": 2777, "taker_buy_base": 1648073.0, "taker_buy_quote": 319349.06152 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1949, "high": 0.1993, "low": 0.1944, "close": 0.1989, "volume": 10739634.6, "close_time": 1766980799999, "quote_volume": 2115763.33861, "trades": 8233, "taker_buy_base": 6073772.8, "taker_buy_quote": 1197182.10756 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.199, "high": 0.1998, "low": 0.1951, "close": 0.1966, "volume": 6918512.8, "close_time": 1766995199999, "quote_volume": 1366605.19901, "trades": 5038, "taker_buy_base": 3237190.3, "taker_buy_quote": 639543.13426 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1966, "high": 0.1969, "low": 0.1915, "close": 0.1926, "volume": 7613514.0, "close_time": 1767009599999, "quote_volume": 1475918.04931, "trades": 6396, "taker_buy_base": 3255152.8, "taker_buy_quote": 630084.09399 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1926, "high": 0.193, "low": 0.1889, "close": 0.1914, "volume": 11550380.4, "close_time": 1767023999999, "quote_volume": 2206617.14997, "trades": 9516, "taker_buy_base": 5479857.9, "taker_buy_quote": 1047428.02317 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1915, "high": 0.1926, "low": 0.1902, "close": 0.191, "volume": 6807440.4, "close_time": 1767038399999, "quote_volume": 1303268.12671, "trades": 4812, "taker_buy_base": 4104299.2, "taker_buy_quote": 786209.80908 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.191, "high": 0.1919, "low": 0.1899, "close": 0.1905, "volume": 2869056.5, "close_time": 1767052799999, "quote_volume": 547372.89755, "trades": 2921, "taker_buy_base": 1396948.1, "taker_buy_quote": 266601.01065 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1905, "high": 0.1911, "low": 0.1886, "close": 0.1907, "volume": 3960256.7, "close_time": 1767067199999, "quote_volume": 752173.81397, "trades": 3077, "taker_buy_base": 1532264.7, "taker_buy_quote": 291168.97143 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1908, "high": 0.192, "low": 0.1891, "close": 0.1909, "volume": 4310603.2, "close_time": 1767081599999, "quote_volume": 822192.97225, "trades": 2778, "taker_buy_base": 2010495.7, "taker_buy_quote": 383590.99637 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.191, "high": 0.195, "low": 0.1909, "close": 0.1938, "volume": 7837064.5, "close_time": 1767095999999, "quote_volume": 1516388.06614, "trades": 5064, "taker_buy_base": 4255389.9, "taker_buy_quote": 823654.16827 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1938, "high": 0.1951, "low": 0.1912, "close": 0.194, "volume": 7873419.5, "close_time": 1767110399999, "quote_volume": 1521772.40619, "trades": 6393, "taker_buy_base": 3891031.5, "taker_buy_quote": 752394.12763 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1939, "high": 0.1949, "low": 0.1904, "close": 0.1921, "volume": 4990442.1, "close_time": 1767124799999, "quote_volume": 960380.15368, "trades": 4529, "taker_buy_base": 2427066.1, "taker_buy_quote": 467252.55501 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1901, "close": 0.1909, "volume": 2677980.6, "close_time": 1767139199999, "quote_volume": 510809.87383, "trades": 2098, "taker_buy_base": 1283594.0, "taker_buy_quote": 244859.30286 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1909, "high": 0.1929, "low": 0.1899, "close": 0.1911, "volume": 3163225.7, "close_time": 1767153599999, "quote_volume": 605517.70319, "trades": 3014, "taker_buy_base": 1696658.2, "taker_buy_quote": 324848.58111 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1911, "high": 0.1918, "low": 0.1905, "close": 0.1913, "volume": 1653576.5, "close_time": 1767167999999, "quote_volume": 316238.29574, "trades": 1815, "taker_buy_base": 766121.4, "taker_buy_quote": 146515.64319 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1912, "high": 0.1921, "low": 0.1897, "close": 0.1915, "volume": 2864453.7, "close_time": 1767182399999, "quote_volume": 546036.37389, "trades": 2800, "taker_buy_base": 1362310.7, "taker_buy_quote": 259790.52649 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1915, "high": 0.1922, "low": 0.1885, "close": 0.1893, "volume": 6000488.9, "close_time": 1767196799999, "quote_volume": 1142936.86564, "trades": 4983, "taker_buy_base": 2901166.6, "taker_buy_quote": 552849.29991 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1892, "high": 0.1898, "low": 0.1839, "close": 0.1854, "volume": 7476112.0, "close_time": 1767211199999, "quote_volume": 1388486.95195, "trades": 6297, "taker_buy_base": 3644687.2, "taker_buy_quote": 677053.3133 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1854, "high": 0.1883, "low": 0.1842, "close": 0.1868, "volume": 5022628.5, "close_time": 1767225599999, "quote_volume": 937716.59875, "trades": 3623, "taker_buy_base": 2924634.4, "taker_buy_quote": 545850.11646 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1869, "high": 0.1883, "low": 0.1859, "close": 0.186, "volume": 3895391.9, "close_time": 1767239999999, "quote_volume": 728694.66843, "trades": 2604, "taker_buy_base": 2074064.2, "taker_buy_quote": 388088.11832 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.1865, "volume": 2756041.3, "close_time": 1767254399999, "quote_volume": 512868.74385, "trades": 2005, "taker_buy_base": 1426893.0, "taker_buy_quote": 265527.0021 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1864, "high": 0.1891, "low": 0.1858, "close": 0.189, "volume": 3046032.7, "close_time": 1767268799999, "quote_volume": 570557.7912, "trades": 2462, "taker_buy_base": 1710373.6, "taker_buy_quote": 320498.90282 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1891, "high": 0.1959, "low": 0.188, "close": 0.1949, "volume": 9238775.6, "close_time": 1767283199999, "quote_volume": 1775285.365, "trades": 7743, "taker_buy_base": 5166908.5, "taker_buy_quote": 993880.01629 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1949, "high": 0.1994, "low": 0.1942, "close": 0.1994, "volume": 9393605.3, "close_time": 1767297599999, "quote_volume": 1847312.83656, "trades": 8947, "taker_buy_base": 4869004.9, "taker_buy_quote": 957590.90844 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1995, "high": 0.2023, "low": 0.1984, "close": 0.2011, "volume": 7493723.1, "close_time": 1767311999999, "quote_volume": 1498935.36513, "trades": 6757, "taker_buy_base": 4065132.8, "taker_buy_quote": 812887.4653 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2012, "high": 0.2037, "low": 0.1998, "close": 0.2028, "volume": 4438985.2, "close_time": 1767326399999, "quote_volume": 894479.42934, "trades": 4619, "taker_buy_base": 2030668.4, "taker_buy_quote": 409731.84317 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2029, "high": 0.2031, "low": 0.1988, "close": 0.1997, "volume": 8555626.5, "close_time": 1767340799999, "quote_volume": 1714228.85415, "trades": 5175, "taker_buy_base": 3850979.2, "taker_buy_quote": 772050.57495 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1997, "high": 0.2053, "low": 0.1995, "close": 0.2014, "volume": 8081915.3, "close_time": 1767355199999, "quote_volume": 1637509.08719, "trades": 6913, "taker_buy_base": 4273740.7, "taker_buy_quote": 866024.26626 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2014, "high": 0.2054, "low": 0.1999, "close": 0.2026, "volume": 10803345.5, "close_time": 1767369599999, "quote_volume": 2191136.91089, "trades": 10130, "taker_buy_base": 5279592.5, "taker_buy_quote": 1071587.54537 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2027, "high": 0.2077, "low": 0.2021, "close": 0.2073, "volume": 10065548.6, "close_time": 1767383999999, "quote_volume": 2070549.53103, "trades": 9115, "taker_buy_base": 5007952.9, "taker_buy_quote": 1030426.83338 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2073, "high": 0.2103, "low": 0.2064, "close": 0.2089, "volume": 4767754.3, "close_time": 1767398399999, "quote_volume": 993428.12454, "trades": 5073, "taker_buy_base": 2346705.3, "taker_buy_quote": 489126.37892 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2089, "high": 0.2116, "low": 0.2073, "close": 0.2114, "volume": 4892866.4, "close_time": 1767412799999, "quote_volume": 1025096.06761, "trades": 4666, "taker_buy_base": 2280934.4, "taker_buy_quote": 478546.83088 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2113, "high": 0.2115, "low": 0.204, "close": 0.2048, "volume": 5609812.1, "close_time": 1767427199999, "quote_volume": 1166235.73065, "trades": 5950, "taker_buy_base": 2228871.6, "taker_buy_quote": 464301.12236 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2047, "high": 0.2072, "low": 0.204, "close": 0.2054, "volume": 3503952.4, "close_time": 1767441599999, "quote_volume": 720028.02489, "trades": 4586, "taker_buy_base": 1498822.7, "taker_buy_quote": 308100.05456 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2053, "high": 0.208, "low": 0.2049, "close": 0.2071, "volume": 2902870.3, "close_time": 1767455999999, "quote_volume": 600312.51324, "trades": 3483, "taker_buy_base": 1568836.7, "taker_buy_quote": 324466.70276 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2071, "high": 0.2105, "low": 0.2069, "close": 0.2087, "volume": 3644864.3, "close_time": 1767470399999, "quote_volume": 761225.90126, "trades": 3960, "taker_buy_base": 1909549.9, "taker_buy_quote": 398991.32841 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2088, "high": 0.21, "low": 0.2075, "close": 0.2091, "volume": 2559406.2, "close_time": 1767484799999, "quote_volume": 534039.42656, "trades": 2781, "taker_buy_base": 1288020.9, "taker_buy_quote": 268781.23107 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2091, "high": 0.2129, "low": 0.2088, "close": 0.2118, "volume": 6128435.3, "close_time": 1767499199999, "quote_volume": 1293590.64675, "trades": 5559, "taker_buy_base": 3439315.1, "taker_buy_quote": 726132.31384 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2118, "high": 0.2127, "low": 0.209, "close": 0.2103, "volume": 5625224.3, "close_time": 1767513599999, "quote_volume": 1186179.32604, "trades": 4903, "taker_buy_base": 2775070.8, "taker_buy_quote": 586016.76616 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2102, "high": 0.2119, "low": 0.2086, "close": 0.2117, "volume": 6268428.4, "close_time": 1767527999999, "quote_volume": 1319741.41591, "trades": 5224, "taker_buy_base": 2915322.8, "taker_buy_quote": 614318.37969 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2117, "high": 0.2165, "low": 0.2112, "close": 0.2153, "volume": 9041863.3, "close_time": 1767542399999, "quote_volume": 1933571.20809, "trades": 6533, "taker_buy_base": 4643745.5, "taker_buy_quote": 992702.91067 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2153, "high": 0.2185, "low": 0.2119, "close": 0.2141, "volume": 10677864.1, "close_time": 1767556799999, "quote_volume": 2302087.52135, "trades": 8350, "taker_buy_base": 4522194.4, "taker_buy_quote": 976492.40614 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2139, "high": 0.2176, "low": 0.2134, "close": 0.2163, "volume": 5540869.8, "close_time": 1767571199999, "quote_volume": 1194231.40936, "trades": 5155, "taker_buy_base": 3493158.0, "taker_buy_quote": 753349.82157 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2162, "high": 0.2199, "low": 0.2152, "close": 0.2176, "volume": 10619893.8, "close_time": 1767585599999, "quote_volume": 2313743.52455, "trades": 9525, "taker_buy_base": 5075314.5, "taker_buy_quote": 1105543.87151 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2175, "high": 0.218, "low": 0.2116, "close": 0.2151, "volume": 7135214.2, "close_time": 1767599999999, "quote_volume": 1529234.30469, "trades": 6874, "taker_buy_base": 3064897.7, "taker_buy_quote": 657153.06416 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2151, "high": 0.2155, "low": 0.2113, "close": 0.2127, "volume": 7503650.9, "close_time": 1767614399999, "quote_volume": 1596280.79049, "trades": 5660, "taker_buy_base": 3121100.0, "taker_buy_quote": 664256.17871 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2128, "high": 0.2187, "low": 0.212, "close": 0.2181, "volume": 11647867.0, "close_time": 1767628799999, "quote_volume": 2500233.93734, "trades": 9554, "taker_buy_base": 5967201.6, "taker_buy_quote": 1281693.1724 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.218, "high": 0.2222, "low": 0.2133, "close": 0.22, "volume": 16051932.0, "close_time": 1767643199999, "quote_volume": 3505107.93909, "trades": 10936, "taker_buy_base": 7871774.7, "taker_buy_quote": 1721468.60409 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2201, "high": 0.2233, "low": 0.2199, "close": 0.2211, "volume": 7218616.2, "close_time": 1767657599999, "quote_volume": 1598722.97994, "trades": 6793, "taker_buy_base": 3587308.5, "taker_buy_quote": 795044.68107 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.221, "high": 0.2239, "low": 0.2181, "close": 0.2218, "volume": 5577204.9, "close_time": 1767671999999, "quote_volume": 1233211.1901, "trades": 7131, "taker_buy_base": 2602113.7, "taker_buy_quote": 575643.20456 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2217, "high": 0.2235, "low": 0.2188, "close": 0.2192, "volume": 6345163.0, "close_time": 1767686399999, "quote_volume": 1405634.27977, "trades": 6315, "taker_buy_base": 2998694.6, "taker_buy_quote": 665000.76323 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2192, "high": 0.2228, "low": 0.2188, "close": 0.2223, "volume": 5214444.5, "close_time": 1767700799999, "quote_volume": 1149760.58309, "trades": 4901, "taker_buy_base": 2526483.8, "taker_buy_quote": 557563.93571 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2224, "high": 0.2277, "low": 0.2195, "close": 0.2208, "volume": 12619494.8, "close_time": 1767715199999, "quote_volume": 2825771.00757, "trades": 15040, "taker_buy_base": 6187127.7, "taker_buy_quote": 1386329.87614 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2208, "high": 0.2213, "low": 0.2114, "close": 0.2149, "volume": 16625580.0, "close_time": 1767729599999, "quote_volume": 3593394.82576, "trades": 15097, "taker_buy_base": 7410500.1, "taker_buy_quote": 1600981.95081 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2149, "high": 0.224, "low": 0.2149, "close": 0.2224, "volume": 6686439.1, "close_time": 1767743999999, "quote_volume": 1476210.45958, "trades": 7841, "taker_buy_base": 3598279.3, "taker_buy_quote": 793966.98119 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2223, "high": 0.2225, "low": 0.2155, "close": 0.2178, "volume": 3467409.6, "close_time": 1767758399999, "quote_volume": 756409.86521, "trades": 4674, "taker_buy_base": 1572953.0, "taker_buy_quote": 343063.56627 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2179, "high": 0.2208, "low": 0.2163, "close": 0.2207, "volume": 3071590.1, "close_time": 1767772799999, "quote_volume": 669411.02342, "trades": 3823, "taker_buy_base": 1526318.4, "taker_buy_quote": 333057.22166 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2208, "high": 0.2225, "low": 0.2157, "close": 0.2189, "volume": 18664921.5, "close_time": 1767787199999, "quote_volume": 4077796.43584, "trades": 11386, "taker_buy_base": 6804094.4, "taker_buy_quote": 1486125.64813 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2189, "high": 0.2189, "low": 0.2102, "close": 0.2111, "volume": 11017846.4, "close_time": 1767801599999, "quote_volume": 2349410.56062, "trades": 11051, "taker_buy_base": 5369020.2, "taker_buy_quote": 1145718.95419 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.211, "high": 0.2142, "low": 0.2101, "close": 0.2127, "volume": 7623351.3, "close_time": 1767815999999, "quote_volume": 1618447.59252, "trades": 7780, "taker_buy_base": 3987661.4, "taker_buy_quote": 847046.84216 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2127, "high": 0.2135, "low": 0.2102, "close": 0.2128, "volume": 4190245.3, "close_time": 1767830399999, "quote_volume": 888034.24435, "trades": 4117, "taker_buy_base": 2431427.8, "taker_buy_quote": 515685.9813 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2128, "high": 0.2139, "low": 0.2092, "close": 0.2098, "volume": 5026773.7, "close_time": 1767844799999, "quote_volume": 1066350.91652, "trades": 5318, "taker_buy_base": 1916863.3, "taker_buy_quote": 406872.55433 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2099, "high": 0.2125, "low": 0.2063, "close": 0.2109, "volume": 7199258.2, "close_time": 1767859199999, "quote_volume": 1508032.04609, "trades": 7059, "taker_buy_base": 3234321.9, "taker_buy_quote": 677984.55945 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.211, "high": 0.2118, "low": 0.2059, "close": 0.2078, "volume": 6975198.4, "close_time": 1767873599999, "quote_volume": 1453367.25288, "trades": 6509, "taker_buy_base": 3257052.4, "taker_buy_quote": 678930.65283 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2077, "high": 0.2124, "low": 0.2036, "close": 0.2121, "volume": 11988559.5, "close_time": 1767887999999, "quote_volume": 2477471.64422, "trades": 9548, "taker_buy_base": 6112975.1, "taker_buy_quote": 1265206.21406 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.212, "high": 0.2128, "low": 0.2084, "close": 0.2087, "volume": 7346402.2, "close_time": 1767902399999, "quote_volume": 1549893.73046, "trades": 6584, "taker_buy_base": 3771649.5, "taker_buy_quote": 796148.36416 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2087, "high": 0.2114, "low": 0.2068, "close": 0.209, "volume": 4817029.9, "close_time": 1767916799999, "quote_volume": 1006704.36896, "trades": 4519, "taker_buy_base": 1902514.7, "taker_buy_quote": 398120.2485 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.209, "high": 0.2113, "low": 0.2074, "close": 0.2093, "volume": 8998595.8, "close_time": 1767931199999, "quote_volume": 1877801.09047, "trades": 5885, "taker_buy_base": 4251323.7, "taker_buy_quote": 887528.00407 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2075, "close": 0.2084, "volume": 3506170.6, "close_time": 1767945599999, "quote_volume": 731645.54813, "trades": 2616, "taker_buy_base": 1590614.4, "taker_buy_quote": 332015.22508 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2085, "high": 0.209, "low": 0.2049, "close": 0.2072, "volume": 5842031.8, "close_time": 1767959999999, "quote_volume": 1211150.278, "trades": 5141, "taker_buy_base": 3143232.0, "taker_buy_quote": 652175.4729 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2071, "high": 0.2121, "low": 0.2048, "close": 0.2099, "volume": 22779291.8, "close_time": 1767974399999, "quote_volume": 4761197.90507, "trades": 12916, "taker_buy_base": 15182532.6, "taker_buy_quote": 3176607.04628 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.21, "high": 0.2137, "low": 0.2054, "close": 0.206, "volume": 8522472.3, "close_time": 1767988799999, "quote_volume": 1787652.58467, "trades": 7171, "taker_buy_base": 3801333.1, "taker_buy_quote": 798294.27141 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2059, "high": 0.2086, "low": 0.2057, "close": 0.2075, "volume": 4216942.7, "close_time": 1768003199999, "quote_volume": 873021.58468, "trades": 3541, "taker_buy_base": 2059148.7, "taker_buy_quote": 426296.39581 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2075, "high": 0.2076, "low": 0.2048, "close": 0.206, "volume": 2307408.4, "close_time": 1768017599999, "quote_volume": 475388.9567, "trades": 2587, "taker_buy_base": 1047734.3, "taker_buy_quote": 215864.8136 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.206, "high": 0.2081, "low": 0.205, "close": 0.2081, "volume": 2214853.9, "close_time": 1768031999999, "quote_volume": 457692.00779, "trades": 2537, "taker_buy_base": 1168039.9, "taker_buy_quote": 241451.54441 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.208, "high": 0.2134, "low": 0.2078, "close": 0.2109, "volume": 7968796.8, "close_time": 1768046399999, "quote_volume": 1677418.70134, "trades": 6552, "taker_buy_base": 4051686.4, "taker_buy_quote": 852325.08908 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2109, "high": 0.2129, "low": 0.2104, "close": 0.2107, "volume": 3730416.6, "close_time": 1768060799999, "quote_volume": 788916.46922, "trades": 2954, "taker_buy_base": 2005524.1, "taker_buy_quote": 424280.19778 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2107, "high": 0.2113, "low": 0.2085, "close": 0.2104, "volume": 3082609.8, "close_time": 1768075199999, "quote_volume": 647565.16732, "trades": 3043, "taker_buy_base": 1613396.6, "taker_buy_quote": 338992.77725 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2105, "high": 0.2107, "low": 0.2062, "close": 0.2069, "volume": 2516619.9, "close_time": 1768089599999, "quote_volume": 523521.54808, "trades": 2878, "taker_buy_base": 1084212.9, "taker_buy_quote": 225547.72084 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.207, "high": 0.2082, "low": 0.2063, "close": 0.2073, "volume": 1806783.6, "close_time": 1768103999999, "quote_volume": 374584.85266, "trades": 2082, "taker_buy_base": 895211.1, "taker_buy_quote": 185636.29978 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2072, "high": 0.2086, "low": 0.2063, "close": 0.2085, "volume": 3660700.3, "close_time": 1768118399999, "quote_volume": 759328.41032, "trades": 2528, "taker_buy_base": 1671205.5, "taker_buy_quote": 346690.78178 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2084, "high": 0.2089, "low": 0.2078, "close": 0.2084, "volume": 2172089.6, "close_time": 1768132799999, "quote_volume": 452379.40977, "trades": 2275, "taker_buy_base": 1124830.2, "taker_buy_quote": 234270.38902 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2085, "high": 0.2102, "low": 0.2061, "close": 0.2068, "volume": 4074919.8, "close_time": 1768147199999, "quote_volume": 850274.47696, "trades": 3644, "taker_buy_base": 2020077.5, "taker_buy_quote": 421973.39127 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2068, "high": 0.2095, "low": 0.2057, "close": 0.206, "volume": 4029753.9, "close_time": 1768161599999, "quote_volume": 836388.88144, "trades": 4012, "taker_buy_base": 2211900.7, "taker_buy_quote": 459343.01414 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2059, "high": 0.2059, "low": 0.201, "close": 0.2042, "volume": 7786859.7, "close_time": 1768175999999, "quote_volume": 1584759.88112, "trades": 5634, "taker_buy_base": 3457803.4, "taker_buy_quote": 703915.05222 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2043, "high": 0.2113, "low": 0.2018, "close": 0.2082, "volume": 10017769.6, "close_time": 1768190399999, "quote_volume": 2071661.01055, "trades": 9883, "taker_buy_base": 5341654.6, "taker_buy_quote": 1104095.45434 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2081, "high": 0.2105, "low": 0.2048, "close": 0.205, "volume": 4461467.3, "close_time": 1768204799999, "quote_volume": 927763.52286, "trades": 4154, "taker_buy_base": 1837005.8, "taker_buy_quote": 382541.30396 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.205, "high": 0.2062, "low": 0.2016, "close": 0.2029, "volume": 7017505.0, "close_time": 1768219199999, "quote_volume": 1426138.50421, "trades": 5205, "taker_buy_base": 3977140.4, "taker_buy_quote": 808523.68317 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2028, "high": 0.205, "low": 0.1992, "close": 0.2047, "volume": 9286959.0, "close_time": 1768233599999, "quote_volume": 1875731.65998, "trades": 7711, "taker_buy_base": 4389191.9, "taker_buy_quote": 887418.44842 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2047, "high": 0.2067, "low": 0.2014, "close": 0.2031, "volume": 6725033.4, "close_time": 1768247999999, "quote_volume": 1370623.21579, "trades": 8351, "taker_buy_base": 2965667.5, "taker_buy_quote": 604696.41106 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2031, "high": 0.2041, "low": 0.1992, "close": 0.2008, "volume": 3611473.8, "close_time": 1768262399999, "quote_volume": 726335.84856, "trades": 3565, "taker_buy_base": 1438241.0, "taker_buy_quote": 289260.17157 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2007, "high": 0.2035, "low": 0.2007, "close": 0.2027, "volume": 3832270.7, "close_time": 1768276799999, "quote_volume": 774801.15065, "trades": 3769, "taker_buy_base": 2032958.4, "taker_buy_quote": 410873.02017 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2028, "high": 0.2058, "low": 0.2024, "close": 0.2047, "volume": 3931201.8, "close_time": 1768291199999, "quote_volume": 804190.64851, "trades": 3716, "taker_buy_base": 2127906.3, "taker_buy_quote": 435401.06808 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2046, "high": 0.207, "low": 0.2043, "close": 0.2065, "volume": 4212838.5, "close_time": 1768305599999, "quote_volume": 867157.73949, "trades": 4094, "taker_buy_base": 2026016.2, "taker_buy_quote": 417186.28438 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2065, "high": 0.2143, "low": 0.2061, "close": 0.2142, "volume": 17381105.6, "close_time": 1768319999999, "quote_volume": 3655557.89321, "trades": 12701, "taker_buy_base": 9249191.9, "taker_buy_quote": 1945776.0116 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2143, "high": 0.2185, "low": 0.2143, "close": 0.2168, "volume": 16975285.7, "close_time": 1768334399999, "quote_volume": 3668879.97789, "trades": 13093, "taker_buy_base": 8726500.3, "taker_buy_quote": 1886783.61458 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2169, "high": 0.2261, "low": 0.2137, "close": 0.2214, "volume": 26079835.4, "close_time": 1768348799999, "quote_volume": 5775777.58942, "trades": 18246, "taker_buy_base": 13447076.4, "taker_buy_quote": 2978678.88613 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2214, "high": 0.2238, "low": 0.2213, "close": 0.2233, "volume": 10281548.2, "close_time": 1768363199999, "quote_volume": 2287671.65766, "trades": 7421, "taker_buy_base": 5324514.9, "taker_buy_quote": 1184968.00588 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2234, "high": 0.2247, "low": 0.2214, "close": 0.2225, "volume": 8528079.0, "close_time": 1768377599999, "quote_volume": 1902316.07305, "trades": 7042, "taker_buy_base": 3729309.3, "taker_buy_quote": 832448.60097 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2226, "high": 0.225, "low": 0.2205, "close": 0.2208, "volume": 6477944.6, "close_time": 1768391999999, "quote_volume": 1444566.14036, "trades": 5792, "taker_buy_base": 3304570.3, "taker_buy_quote": 737206.06092 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2208, "high": 0.2238, "low": 0.2189, "close": 0.2225, "volume": 15674933.7, "close_time": 1768406399999, "quote_volume": 3474685.62604, "trades": 11615, "taker_buy_base": 8024058.7, "taker_buy_quote": 1779896.24647 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2226, "high": 0.2247, "low": 0.2158, "close": 0.2194, "volume": 17206163.9, "close_time": 1768420799999, "quote_volume": 3800610.04169, "trades": 12908, "taker_buy_base": 8421785.2, "taker_buy_quote": 1859593.91511 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2195, "high": 0.221, "low": 0.2167, "close": 0.2174, "volume": 6164909.9, "close_time": 1768435199999, "quote_volume": 1348637.81894, "trades": 5087, "taker_buy_base": 2632956.3, "taker_buy_quote": 576571.19239 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2175, "high": 0.2183, "low": 0.2109, "close": 0.2114, "volume": 7602887.2, "close_time": 1768449599999, "quote_volume": 1635059.55178, "trades": 5590, "taker_buy_base": 3358330.0, "taker_buy_quote": 723140.2918 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2113, "high": 0.2162, "low": 0.2111, "close": 0.2155, "volume": 5920108.8, "close_time": 1768463999999, "quote_volume": 1264112.6881, "trades": 4031, "taker_buy_base": 3191741.2, "taker_buy_quote": 682012.61074 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2154, "high": 0.2169, "low": 0.2138, "close": 0.2147, "volume": 6308428.2, "close_time": 1768478399999, "quote_volume": 1359887.07719, "trades": 4720, "taker_buy_base": 4077647.2, "taker_buy_quote": 879283.46902 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2147, "high": 0.2188, "low": 0.207, "close": 0.2105, "volume": 14249347.0, "close_time": 1768492799999, "quote_volume": 3036571.44082, "trades": 11573, "taker_buy_base": 7468351.4, "taker_buy_quote": 1595470.02755 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2104, "high": 0.2116, "low": 0.2051, "close": 0.2075, "volume": 12574776.1, "close_time": 1768507199999, "quote_volume": 2622344.48794, "trades": 11019, "taker_buy_base": 7022732.4, "taker_buy_quote": 1464963.69275 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2075, "high": 0.2103, "low": 0.206, "close": 0.2099, "volume": 7641502.6, "close_time": 1768521599999, "quote_volume": 1592876.67908, "trades": 5246, "taker_buy_base": 4947627.5, "taker_buy_quote": 1031475.31776 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2099, "high": 0.2104, "low": 0.207, "close": 0.2075, "volume": 5014377.8, "close_time": 1768535999999, "quote_volume": 1045150.3226, "trades": 4667, "taker_buy_base": 2180810.1, "taker_buy_quote": 454660.60076 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2075, "high": 0.2111, "low": 0.2062, "close": 0.2101, "volume": 13712367.7, "close_time": 1768550399999, "quote_volume": 2848832.43034, "trades": 5931, "taker_buy_base": 3472117.0, "taker_buy_quote": 724687.26041 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2102, "high": 0.2111, "low": 0.2087, "close": 0.2097, "volume": 3894039.9, "close_time": 1768564799999, "quote_volume": 818113.02795, "trades": 3056, "taker_buy_base": 2017263.8, "taker_buy_quote": 424089.8085 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2098, "high": 0.2103, "low": 0.2033, "close": 0.2047, "volume": 10193982.2, "close_time": 1768579199999, "quote_volume": 2111881.25047, "trades": 7327, "taker_buy_base": 4812384.8, "taker_buy_quote": 998608.28794 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2047, "high": 0.2073, "low": 0.2043, "close": 0.2069, "volume": 6017947.3, "close_time": 1768593599999, "quote_volume": 1239647.75255, "trades": 5092, "taker_buy_base": 3404593.0, "taker_buy_quote": 701508.44101 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2069, "high": 0.2104, "low": 0.2059, "close": 0.2098, "volume": 6692677.8, "close_time": 1768607999999, "quote_volume": 1398508.60465, "trades": 4582, "taker_buy_base": 3394682.9, "taker_buy_quote": 709314.33846 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2098, "high": 0.2124, "low": 0.2092, "close": 0.2106, "volume": 5579411.4, "close_time": 1768622399999, "quote_volume": 1177474.13943, "trades": 3961, "taker_buy_base": 2550029.1, "taker_buy_quote": 538351.77943 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2106, "high": 0.2133, "low": 0.21, "close": 0.2131, "volume": 4495206.7, "close_time": 1768636799999, "quote_volume": 952894.72162, "trades": 2977, "taker_buy_base": 2337417.0, "taker_buy_quote": 495717.1222 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2131, "high": 0.2165, "low": 0.213, "close": 0.2133, "volume": 11533128.9, "close_time": 1768651199999, "quote_volume": 2478508.8626, "trades": 7177, "taker_buy_base": 6084952.9, "taker_buy_quote": 1307487.13477 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2133, "high": 0.2221, "low": 0.2131, "close": 0.2221, "volume": 13974009.3, "close_time": 1768665599999, "quote_volume": 3051645.50877, "trades": 7968, "taker_buy_base": 8437346.6, "taker_buy_quote": 1841925.07444 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.222, "high": 0.224, "low": 0.2186, "close": 0.2193, "volume": 10950363.3, "close_time": 1768679999999, "quote_volume": 2420547.78018, "trades": 6775, "taker_buy_base": 5857992.3, "taker_buy_quote": 1295227.30973 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2194, "high": 0.2199, "low": 0.2142, "close": 0.2166, "volume": 6936390.0, "close_time": 1768694399999, "quote_volume": 1504967.79554, "trades": 4640, "taker_buy_base": 3635400.5, "taker_buy_quote": 788167.55864 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2166, "high": 0.22, "low": 0.2139, "close": 0.2149, "volume": 8785955.6, "close_time": 1768708799999, "quote_volume": 1906430.93676, "trades": 10381, "taker_buy_base": 4969090.1, "taker_buy_quote": 1079312.85955 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2149, "high": 0.2152, "low": 0.2123, "close": 0.2135, "volume": 4051195.3, "close_time": 1768723199999, "quote_volume": 866071.8371, "trades": 3912, "taker_buy_base": 1482269.6, "taker_buy_quote": 316867.08729 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2136, "high": 0.2164, "low": 0.2126, "close": 0.2161, "volume": 7910059.4, "close_time": 1768737599999, "quote_volume": 1696243.58886, "trades": 6133, "taker_buy_base": 4435094.2, "taker_buy_quote": 951556.24378 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2161, "high": 0.217, "low": 0.2132, "close": 0.2162, "volume": 5041370.9, "close_time": 1768751999999, "quote_volume": 1085370.08811, "trades": 5311, "taker_buy_base": 2707193.1, "taker_buy_quote": 582982.25217 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2162, "high": 0.2205, "low": 0.215, "close": 0.2182, "volume": 6012349.1, "close_time": 1768766399999, "quote_volume": 1310739.37438, "trades": 6338, "taker_buy_base": 3552545.7, "taker_buy_quote": 774598.80793 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2182, "high": 0.221, "low": 0.206, "close": 0.2061, "volume": 14463893.8, "close_time": 1768780799999, "quote_volume": 3092967.23585, "trades": 14045, "taker_buy_base": 6788706.3, "taker_buy_quote": 1454036.37134 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2061, "high": 0.2061, "low": 0.1829, "close": 0.1932, "volume": 62100746.1, "close_time": 1768795199999, "quote_volume": 12073599.35313, "trades": 57844, "taker_buy_base": 31399500.4, "taker_buy_quote": 6099032.26556 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1931, "high": 0.1935, "low": 0.1904, "close": 0.1923, "volume": 17372808.5, "close_time": 1768809599999, "quote_volume": 3334258.90528, "trades": 10080, "taker_buy_base": 9299405.8, "taker_buy_quote": 1785101.58655 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1923, "high": 0.1935, "low": 0.1904, "close": 0.1906, "volume": 18639971.0, "close_time": 1768823999999, "quote_volume": 3578101.10253, "trades": 8005, "taker_buy_base": 9939636.7, "taker_buy_quote": 1908508.07203 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1906, "high": 0.192, "low": 0.1886, "close": 0.1914, "volume": 15111088.9, "close_time": 1768838399999, "quote_volume": 2872750.16008, "trades": 7543, "taker_buy_base": 6718610.7, "taker_buy_quote": 1277719.52905 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1913, "high": 0.1972, "low": 0.191, "close": 0.1958, "volume": 8450118.6, "close_time": 1768852799999, "quote_volume": 1638060.70655, "trades": 7393, "taker_buy_base": 4354731.5, "taker_buy_quote": 844535.40088 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1958, "high": 0.1961, "low": 0.191, "close": 0.1934, "volume": 7070195.4, "close_time": 1768867199999, "quote_volume": 1369457.16441, "trades": 5419, "taker_buy_base": 3191717.5, "taker_buy_quote": 618352.90572 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1934, "high": 0.1946, "low": 0.1911, "close": 0.1939, "volume": 6338237.0, "close_time": 1768881599999, "quote_volume": 1223041.88284, "trades": 6401, "taker_buy_base": 3150724.8, "taker_buy_quote": 608317.09449 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1939, "high": 0.1943, "low": 0.1898, "close": 0.1901, "volume": 8241223.0, "close_time": 1768895999999, "quote_volume": 1582821.61963, "trades": 8241, "taker_buy_base": 3402404.2, "taker_buy_quote": 654138.41279 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1901, "high": 0.1933, "low": 0.1873, "close": 0.1891, "volume": 14995208.6, "close_time": 1768910399999, "quote_volume": 2845681.23369, "trades": 10203, "taker_buy_base": 7947524.8, "taker_buy_quote": 1509656.87486 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1891, "high": 0.191, "low": 0.1858, "close": 0.1874, "volume": 12857186.0, "close_time": 1768924799999, "quote_volume": 2425985.89992, "trades": 10934, "taker_buy_base": 6413743.2, "taker_buy_quote": 1210823.86707 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1874, "high": 0.1882, "low": 0.182, "close": 0.184, "volume": 9723420.0, "close_time": 1768939199999, "quote_volume": 1793985.1488, "trades": 8027, "taker_buy_base": 4351339.5, "taker_buy_quote": 802952.0245 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1839, "high": 0.1856, "low": 0.1794, "close": 0.1819, "volume": 9180859.2, "close_time": 1768953599999, "quote_volume": 1677236.0813, "trades": 6980, "taker_buy_base": 4186102.0, "taker_buy_quote": 765160.31221 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.182, "high": 0.1879, "low": 0.1819, "close": 0.1867, "volume": 7212753.7, "close_time": 1768967999999, "quote_volume": 1335395.26981, "trades": 5004, "taker_buy_base": 3860296.5, "taker_buy_quote": 714912.8388 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1868, "high": 0.1876, "low": 0.186, "close": 0.1865, "volume": 4228025.7, "close_time": 1768982399999, "quote_volume": 789773.28667, "trades": 2816, "taker_buy_base": 1834114.2, "taker_buy_quote": 342634.73068 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1866, "high": 0.1868, "low": 0.1821, "close": 0.1824, "volume": 5454286.5, "close_time": 1768996799999, "quote_volume": 1007968.81576, "trades": 3627, "taker_buy_base": 2634219.7, "taker_buy_quote": 487062.57813 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1825, "high": 0.1901, "low": 0.1794, "close": 0.1901, "volume": 21742066.4, "close_time": 1769011199999, "quote_volume": 3999624.45203, "trades": 13804, "taker_buy_base": 10863927.3, "taker_buy_quote": 2002474.17942 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1793, "close": 0.1902, "volume": 21073853.4, "close_time": 1769025599999, "quote_volume": 3886055.70085, "trades": 19957, "taker_buy_base": 10405740.7, "taker_buy_quote": 1920713.66335 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1902, "high": 0.1905, "low": 0.184, "close": 0.1851, "volume": 7013897.3, "close_time": 1769039999999, "quote_volume": 1315973.97002, "trades": 6780, "taker_buy_base": 3333051.5, "taker_buy_quote": 625772.60322 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1851, "high": 0.1888, "low": 0.1851, "close": 0.1862, "volume": 4226425.1, "close_time": 1769054399999, "quote_volume": 790535.44905, "trades": 4639, "taker_buy_base": 2374285.3, "taker_buy_quote": 444116.27646 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1862, "high": 0.1868, "low": 0.1798, "close": 0.18, "volume": 9411863.5, "close_time": 1769068799999, "quote_volume": 1721510.71119, "trades": 7263, "taker_buy_base": 4421276.1, "taker_buy_quote": 807762.61272 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1801, "high": 0.1832, "low": 0.1789, "close": 0.1806, "volume": 10090523.8, "close_time": 1769083199999, "quote_volume": 1828403.07698, "trades": 8563, "taker_buy_base": 5650718.0, "taker_buy_quote": 1023960.49486 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1805, "high": 0.1807, "low": 0.1748, "close": 0.177, "volume": 16495985.1, "close_time": 1769097599999, "quote_volume": 2942117.38574, "trades": 12439, "taker_buy_base": 9296516.6, "taker_buy_quote": 1660272.71042 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.177, "high": 0.18, "low": 0.1762, "close": 0.1774, "volume": 9601885.2, "close_time": 1769111999999, "quote_volume": 1711015.3796, "trades": 6886, "taker_buy_base": 5417831.7, "taker_buy_quote": 965646.28625 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1774, "high": 0.1781, "low": 0.1757, "close": 0.1776, "volume": 6819067.4, "close_time": 1769126399999, "quote_volume": 1205336.65305, "trades": 4315, "taker_buy_base": 3791896.8, "taker_buy_quote": 670294.53402 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1777, "high": 0.1801, "low": 0.1765, "close": 0.1796, "volume": 3795443.2, "close_time": 1769140799999, "quote_volume": 676358.19415, "trades": 3236, "taker_buy_base": 2264866.3, "taker_buy_quote": 403648.85469 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1796, "high": 0.1816, "low": 0.1782, "close": 0.1791, "volume": 4109204.3, "close_time": 1769155199999, "quote_volume": 739211.75654, "trades": 3797, "taker_buy_base": 2074993.8, "taker_buy_quote": 373544.48281 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.179, "high": 0.1798, "low": 0.1769, "close": 0.178, "volume": 3900871.9, "close_time": 1769169599999, "quote_volume": 694676.45531, "trades": 4030, "taker_buy_base": 1733426.0, "taker_buy_quote": 308435.95884 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.178, "high": 0.1787, "low": 0.1734, "close": 0.1781, "volume": 9042841.2, "close_time": 1769183999999, "quote_volume": 1597361.47696, "trades": 7620, "taker_buy_base": 5006636.2, "taker_buy_quote": 885144.67979 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1782, "high": 0.1826, "low": 0.1763, "close": 0.1776, "volume": 13538337.3, "close_time": 1769198399999, "quote_volume": 2433030.75288, "trades": 10098, "taker_buy_base": 6596469.8, "taker_buy_quote": 1185558.16809 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1776, "high": 0.1781, "low": 0.1751, "close": 0.1768, "volume": 4966366.0, "close_time": 1769212799999, "quote_volume": 878262.80217, "trades": 3895, "taker_buy_base": 2563599.6, "taker_buy_quote": 453358.76486 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1768, "high": 0.18, "low": 0.1763, "close": 0.1797, "volume": 4064079.0, "close_time": 1769227199999, "quote_volume": 723530.84173, "trades": 2270, "taker_buy_base": 2380479.7, "taker_buy_quote": 423993.16407 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1797, "high": 0.1814, "low": 0.1776, "close": 0.1777, "volume": 11033347.8, "close_time": 1769241599999, "quote_volume": 1979734.98726, "trades": 4844, "taker_buy_base": 4837282.3, "taker_buy_quote": 868013.64931 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1777, "high": 0.1784, "low": 0.1769, "close": 0.1781, "volume": 2620807.9, "close_time": 1769255999999, "quote_volume": 465501.35123, "trades": 1774, "taker_buy_base": 1163175.2, "taker_buy_quote": 206607.57864 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.178, "high": 0.1785, "low": 0.176, "close": 0.1763, "volume": 2674895.1, "close_time": 1769270399999, "quote_volume": 474649.61367, "trades": 2416, "taker_buy_base": 960420.2, "taker_buy_quote": 170424.25964 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1762, "high": 0.1769, "low": 0.1753, "close": 0.1756, "volume": 6396811.5, "close_time": 1769284799999, "quote_volume": 1125541.61919, "trades": 3266, "taker_buy_base": 2389693.9, "taker_buy_quote": 420952.9648 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1756, "high": 0.1773, "low": 0.1756, "close": 0.1763, "volume": 3472428.4, "close_time": 1769299199999, "quote_volume": 613067.6215, "trades": 2332, "taker_buy_base": 1918192.1, "taker_buy_quote": 338573.06827 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1763, "high": 0.1772, "low": 0.1743, "close": 0.175, "volume": 4899045.5, "close_time": 1769313599999, "quote_volume": 860908.1354, "trades": 3550, "taker_buy_base": 2074336.6, "taker_buy_quote": 364427.16503 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1749, "high": 0.1755, "low": 0.1738, "close": 0.175, "volume": 4462838.6, "close_time": 1769327999999, "quote_volume": 779326.31021, "trades": 3020, "taker_buy_base": 2042799.4, "taker_buy_quote": 356951.97147 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1749, "high": 0.1772, "low": 0.1734, "close": 0.1753, "volume": 5507870.5, "close_time": 1769342399999, "quote_volume": 965704.56135, "trades": 3723, "taker_buy_base": 3060416.3, "taker_buy_quote": 536782.88468 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1724, "close": 0.1734, "volume": 4080639.7, "close_time": 1769356799999, "quote_volume": 709122.49296, "trades": 3878, "taker_buy_base": 1778096.1, "taker_buy_quote": 308928.91861 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1733, "high": 0.1734, "low": 0.1632, "close": 0.1643, "volume": 23454209.1, "close_time": 1769371199999, "quote_volume": 3939098.18076, "trades": 17096, "taker_buy_base": 9174743.8, "taker_buy_quote": 1541404.66336 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1644, "high": 0.1676, "low": 0.1643, "close": 0.1673, "volume": 11809870.2, "close_time": 1769385599999, "quote_volume": 1961511.07926, "trades": 8340, "taker_buy_base": 5300701.4, "taker_buy_quote": 880230.36571 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1673, "high": 0.1714, "low": 0.1671, "close": 0.1686, "volume": 11294525.9, "close_time": 1769399999999, "quote_volume": 1911914.43136, "trades": 7552, "taker_buy_base": 6710952.3, "taker_buy_quote": 1135348.23784 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1687, "high": 0.1718, "low": 0.1687, "close": 0.171, "volume": 6933187.9, "close_time": 1769414399999, "quote_volume": 1180827.50509, "trades": 3380, "taker_buy_base": 3899930.2, "taker_buy_quote": 664250.7224 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1711, "high": 0.1727, "low": 0.1697, "close": 0.1704, "volume": 7468497.3, "close_time": 1769428799999, "quote_volume": 1276750.7818, "trades": 3641, "taker_buy_base": 3581113.5, "taker_buy_quote": 612080.87403 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1705, "high": 0.1733, "low": 0.169, "close": 0.1703, "volume": 14816421.1, "close_time": 1769443199999, "quote_volume": 2530776.48223, "trades": 8168, "taker_buy_base": 6564089.9, "taker_buy_quote": 1122559.25927 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1682, "close": 0.1696, "volume": 11414493.8, "close_time": 1769457599999, "quote_volume": 1939360.9189, "trades": 7495, "taker_buy_base": 5370319.9, "taker_buy_quote": 912589.89736 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1698, "high": 0.1717, "low": 0.1687, "close": 0.1701, "volume": 6574707.6, "close_time": 1769471999999, "quote_volume": 1119298.63971, "trades": 3968, "taker_buy_base": 3616466.4, "taker_buy_quote": 615715.55627 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1701, "high": 0.1717, "low": 0.1695, "close": 0.1701, "volume": 6006517.5, "close_time": 1769486399999, "quote_volume": 1024368.82731, "trades": 3131, "taker_buy_base": 2395893.8, "taker_buy_quote": 408691.00773 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.17, "high": 0.1714, "low": 0.1688, "close": 0.1694, "volume": 4124272.4, "close_time": 1769500799999, "quote_volume": 700648.63314, "trades": 2213, "taker_buy_base": 2018778.7, "taker_buy_quote": 343033.00353 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1694, "high": 0.1697, "low": 0.1676, "close": 0.168, "volume": 3468504.2, "close_time": 1769515199999, "quote_volume": 583813.34185, "trades": 2538, "taker_buy_base": 1509029.1, "taker_buy_quote": 253994.35406 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.168, "high": 0.1693, "low": 0.1667, "close": 0.1692, "volume": 6312447.9, "close_time": 1769529599999, "quote_volume": 1059658.53035, "trades": 4323, "taker_buy_base": 3403493.4, "taker_buy_quote": 571712.95046 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1692, "high": 0.1719, "low": 0.1664, "close": 0.1703, "volume": 11875785.8, "close_time": 1769543999999, "quote_volume": 2009165.59865, "trades": 7465, "taker_buy_base": 6059922.7, "taker_buy_quote": 1025765.45796 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1703, "high": 0.1731, "low": 0.1703, "close": 0.1717, "volume": 6783446.9, "close_time": 1769558399999, "quote_volume": 1165787.27035, "trades": 4266, "taker_buy_base": 3497362.3, "taker_buy_quote": 601232.88226 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1717, "high": 0.1721, "low": 0.1704, "close": 0.1707, "volume": 4802306.4, "close_time": 1769572799999, "quote_volume": 821532.31757, "trades": 3005, "taker_buy_base": 2582360.0, "taker_buy_quote": 441853.36434 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1707, "high": 0.1719, "low": 0.17, "close": 0.1713, "volume": 11871255.0, "close_time": 1769587199999, "quote_volume": 2028841.48512, "trades": 4616, "taker_buy_base": 6694732.9, "taker_buy_quote": 1144832.42737 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1713, "high": 0.1727, "low": 0.1697, "close": 0.1726, "volume": 12813720.8, "close_time": 1769601599999, "quote_volume": 2188941.643, "trades": 5692, "taker_buy_base": 6408859.6, "taker_buy_quote": 1094227.45455 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1684, "close": 0.1689, "volume": 9992037.5, "close_time": 1769615999999, "quote_volume": 1704138.66114, "trades": 5871, "taker_buy_base": 4901907.9, "taker_buy_quote": 835757.33565 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1688, "high": 0.1702, "low": 0.1669, "close": 0.1699, "volume": 8100649.3, "close_time": 1769630399999, "quote_volume": 1364055.3918, "trades": 5977, "taker_buy_base": 3789385.1, "taker_buy_quote": 638183.51955 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1698, "high": 0.1731, "low": 0.1687, "close": 0.1717, "volume": 10242402.5, "close_time": 1769644799999, "quote_volume": 1754163.9888, "trades": 5908, "taker_buy_base": 5453254.2, "taker_buy_quote": 934115.22327 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1656, "close": 0.1664, "volume": 9828551.1, "close_time": 1769659199999, "quote_volume": 1652837.94505, "trades": 5827, "taker_buy_base": 4409673.3, "taker_buy_quote": 741292.89025 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1663, "high": 0.1674, "low": 0.1649, "close": 0.1664, "volume": 3998957.7, "close_time": 1769673599999, "quote_volume": 665096.01506, "trades": 2686, "taker_buy_base": 2125922.5, "taker_buy_quote": 353583.06997 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1664, "high": 0.1666, "low": 0.163, "close": 0.1636, "volume": 8739437.9, "close_time": 1769687999999, "quote_volume": 1438843.61495, "trades": 4203, "taker_buy_base": 3681554.3, "taker_buy_quote": 606404.86345 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1637, "high": 0.1647, "low": 0.1542, "close": 0.1575, "volume": 28515000.8, "close_time": 1769702399999, "quote_volume": 4522632.15153, "trades": 16495, "taker_buy_base": 14209572.4, "taker_buy_quote": 2249880.25179 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1574, "high": 0.1611, "low": 0.154, "close": 0.1562, "volume": 24058763.0, "close_time": 1769716799999, "quote_volume": 3772036.48425, "trades": 13339, "taker_buy_base": 12697033.4, "taker_buy_quote": 1991429.4846 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1562, "high": 0.1593, "low": 0.1558, "close": 0.1584, "volume": 7182152.3, "close_time": 1769731199999, "quote_volume": 1134726.67242, "trades": 3811, "taker_buy_base": 3855339.8, "taker_buy_quote": 609165.17954 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1585, "high": 0.1593, "low": 0.1523, "close": 0.1536, "volume": 27432273.0, "close_time": 1769745599999, "quote_volume": 4255655.87415, "trades": 13416, "taker_buy_base": 12071782.2, "taker_buy_quote": 1873696.49502 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1536, "high": 0.156, "low": 0.1511, "close": 0.1546, "volume": 11368771.4, "close_time": 1769759999999, "quote_volume": 1750338.85819, "trades": 5869, "taker_buy_base": 5056763.3, "taker_buy_quote": 778747.54671 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1546, "high": 0.1573, "low": 0.1531, "close": 0.1566, "volume": 10194636.9, "close_time": 1769774399999, "quote_volume": 1573204.61552, "trades": 5322, "taker_buy_base": 4935576.9, "taker_buy_quote": 761890.12686 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1567, "high": 0.1569, "low": 0.1522, "close": 0.1546, "volume": 16020986.7, "close_time": 1769788799999, "quote_volume": 2480759.62162, "trades": 10002, "taker_buy_base": 7695233.6, "taker_buy_quote": 1192027.19153 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1545, "high": 0.1579, "low": 0.1509, "close": 0.1566, "volume": 18667193.5, "close_time": 1769803199999, "quote_volume": 2897731.32673, "trades": 13631, "taker_buy_base": 9676640.9, "taker_buy_quote": 1502736.61259 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1532, "close": 0.1553, "volume": 11918731.4, "close_time": 1769817599999, "quote_volume": 1844394.45927, "trades": 8703, "taker_buy_base": 5756603.8, "taker_buy_quote": 890789.06722 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1553, "high": 0.1555, "low": 0.1537, "close": 0.1541, "volume": 3698188.8, "close_time": 1769831999999, "quote_volume": 572300.35783, "trades": 2625, "taker_buy_base": 1984118.0, "taker_buy_quote": 306969.10338 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1542, "high": 0.1547, "low": 0.1513, "close": 0.1526, "volume": 6323633.6, "close_time": 1769846399999, "quote_volume": 968857.98496, "trades": 3080, "taker_buy_base": 2281407.8, "taker_buy_quote": 349636.08785 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1488, "close": 0.1496, "volume": 13091330.9, "close_time": 1769860799999, "quote_volume": 1968068.51733, "trades": 7525, "taker_buy_base": 5573756.4, "taker_buy_quote": 837572.8114 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1496, "high": 0.1497, "low": 0.1384, "close": 0.1417, "volume": 40893550.0, "close_time": 1769875199999, "quote_volume": 5851929.77337, "trades": 21984, "taker_buy_base": 19755237.9, "taker_buy_quote": 2827217.00478 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1417, "high": 0.1439, "low": 0.1256, "close": 0.1351, "volume": 102837785.9, "close_time": 1769889599999, "quote_volume": 13959941.30428, "trades": 49434, "taker_buy_base": 50138185.4, "taker_buy_quote": 6809708.23608 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.135, "high": 0.141, "low": 0.1339, "close": 0.1402, "volume": 21166223.0, "close_time": 1769903999999, "quote_volume": 2898419.83417, "trades": 9796, "taker_buy_base": 12204157.5, "taker_buy_quote": 1671939.82014 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1401, "high": 0.1416, "low": 0.1389, "close": 0.1414, "volume": 12347231.3, "close_time": 1769918399999, "quote_volume": 1736417.95301, "trades": 5119, "taker_buy_base": 6545127.6, "taker_buy_quote": 920949.27893 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1415, "high": 0.142, "low": 0.1391, "close": 0.14, "volume": 9005821.5, "close_time": 1769932799999, "quote_volume": 1266046.62107, "trades": 4027, "taker_buy_base": 4448911.2, "taker_buy_quote": 626070.98711 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1401, "high": 0.1416, "low": 0.138, "close": 0.1393, "volume": 13301649.1, "close_time": 1769947199999, "quote_volume": 1858011.63172, "trades": 5274, "taker_buy_base": 5785655.9, "taker_buy_quote": 808240.82512 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1394, "high": 0.14, "low": 0.1346, "close": 0.1363, "volume": 30220559.1, "close_time": 1769961599999, "quote_volume": 4141984.08947, "trades": 11528, "taker_buy_base": 14237455.0, "taker_buy_quote": 1950407.53507 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1363, "high": 0.14, "low": 0.1353, "close": 0.1369, "volume": 25091951.7, "close_time": 1769975999999, "quote_volume": 3448361.95913, "trades": 11255, "taker_buy_base": 11483056.8, "taker_buy_quote": 1579780.67212 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.137, "high": 0.1384, "low": 0.1314, "close": 0.1352, "volume": 35958287.6, "close_time": 1769990399999, "quote_volume": 4863472.74258, "trades": 15848, "taker_buy_base": 16010348.1, "taker_buy_quote": 2167732.94457 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1352, "high": 0.1387, "low": 0.1302, "close": 0.1351, "volume": 57215629.5, "close_time": 1770004799999, "quote_volume": 7747297.96501, "trades": 23271, "taker_buy_base": 29402683.2, "taker_buy_quote": 3983660.07582 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1352, "high": 0.1365, "low": 0.1286, "close": 0.133, "volume": 39093311.9, "close_time": 1770019199999, "quote_volume": 5162879.57544, "trades": 24854, "taker_buy_base": 22504521.8, "taker_buy_quote": 2975538.58205 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.133, "high": 0.1364, "low": 0.133, "close": 0.1357, "volume": 17779382.8, "close_time": 1770033599999, "quote_volume": 2405096.6303, "trades": 10021, "taker_buy_base": 9580951.8, "taker_buy_quote": 1295757.94802 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1356, "high": 0.1409, "low": 0.1356, "close": 0.1393, "volume": 21758768.8, "close_time": 1770047999999, "quote_volume": 2998878.84036, "trades": 13033, "taker_buy_base": 11634422.7, "taker_buy_quote": 1604266.95896 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1393, "high": 0.1402, "low": 0.1373, "close": 0.1373, "volume": 12818503.2, "close_time": 1770062399999, "quote_volume": 1777333.90773, "trades": 6954, "taker_buy_base": 6699127.0, "taker_buy_quote": 929562.95411 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1372, "high": 0.1382, "low": 0.1365, "close": 0.1372, "volume": 8461589.7, "close_time": 1770076799999, "quote_volume": 1161990.77711, "trades": 4384, "taker_buy_base": 4169516.0, "taker_buy_quote": 572731.96749 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1372, "high": 0.1374, "low": 0.1337, "close": 0.1367, "volume": 10817060.6, "close_time": 1770091199999, "quote_volume": 1468793.55051, "trades": 5809, "taker_buy_base": 5321859.5, "taker_buy_quote": 723280.85864 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1367, "high": 0.138, "low": 0.1353, "close": 0.1365, "volume": 14014380.7, "close_time": 1770105599999, "quote_volume": 1913376.08499, "trades": 6370, "taker_buy_base": 7120480.2, "taker_buy_quote": 972501.72061 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1339, "close": 0.1356, "volume": 15090212.3, "close_time": 1770119999999, "quote_volume": 2043874.14352, "trades": 6905, "taker_buy_base": 7164991.2, "taker_buy_quote": 970584.40125 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1356, "high": 0.1371, "low": 0.1324, "close": 0.1341, "volume": 36824640.3, "close_time": 1770134399999, "quote_volume": 4973816.42888, "trades": 15504, "taker_buy_base": 16936673.9, "taker_buy_quote": 2289436.18635 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1242, "close": 0.1295, "volume": 66802662.4, "close_time": 1770148799999, "quote_volume": 8580680.30801, "trades": 26973, "taker_buy_base": 33886632.2, "taker_buy_quote": 4352143.99739 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1295, "high": 0.1357, "low": 0.1277, "close": 0.1305, "volume": 31340399.0, "close_time": 1770163199999, "quote_volume": 4140074.1894, "trades": 15501, "taker_buy_base": 17120281.9, "taker_buy_quote": 2263030.24112 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1304, "high": 0.1344, "low": 0.1296, "close": 0.1337, "volume": 13610048.5, "close_time": 1770177599999, "quote_volume": 1802629.64998, "trades": 7234, "taker_buy_base": 7895093.8, "taker_buy_quote": 1046503.04215 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1338, "high": 0.135, "low": 0.1328, "close": 0.1346, "volume": 10225294.4, "close_time": 1770191999999, "quote_volume": 1371578.40502, "trades": 6052, "taker_buy_base": 4529640.9, "taker_buy_quote": 607795.45497 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1347, "high": 0.1365, "low": 0.134, "close": 0.1355, "volume": 16443982.5, "close_time": 1770206399999, "quote_volume": 2219575.91375, "trades": 7881, "taker_buy_base": 7423048.1, "taker_buy_quote": 1002704.1183 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1355, "high": 0.1363, "low": 0.1297, "close": 0.1311, "volume": 32411892.9, "close_time": 1770220799999, "quote_volume": 4316058.46284, "trades": 17716, "taker_buy_base": 14400383.4, "taker_buy_quote": 1917203.71932 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1311, "high": 0.1334, "low": 0.1284, "close": 0.133, "volume": 46494895.8, "close_time": 1770235199999, "quote_volume": 6075231.46068, "trades": 27720, "taker_buy_base": 24257471.6, "taker_buy_quote": 3171787.41602 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.133, "high": 0.133, "low": 0.1263, "close": 0.1283, "volume": 18805327.1, "close_time": 1770249599999, "quote_volume": 2429729.54197, "trades": 12841, "taker_buy_base": 9643069.2, "taker_buy_quote": 1246767.13741 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1284, "high": 0.1298, "low": 0.1252, "close": 0.1253, "volume": 26510961.2, "close_time": 1770263999999, "quote_volume": 3379177.4838, "trades": 13970, "taker_buy_base": 12996119.7, "taker_buy_quote": 1656833.8839 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1253, "high": 0.1269, "low": 0.1236, "close": 0.1247, "volume": 29733243.8, "close_time": 1770278399999, "quote_volume": 3722169.98262, "trades": 15424, "taker_buy_base": 14896037.9, "taker_buy_quote": 1865264.76215 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1248, "high": 0.128, "low": 0.1212, "close": 0.1232, "volume": 26791088.3, "close_time": 1770292799999, "quote_volume": 3340843.90268, "trades": 13925, "taker_buy_base": 12802067.1, "taker_buy_quote": 1599532.52553 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1232, "high": 0.1251, "low": 0.1135, "close": 0.1161, "volume": 74505066.1, "close_time": 1770307199999, "quote_volume": 8898748.84186, "trades": 37902, "taker_buy_base": 36762977.1, "taker_buy_quote": 4393732.02986 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1162, "high": 0.1187, "low": 0.1119, "close": 0.1125, "volume": 52113995.9, "close_time": 1770321599999, "quote_volume": 5978686.1946, "trades": 32076, "taker_buy_base": 26470737.2, "taker_buy_quote": 3038398.96747 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1125, "high": 0.1136, "low": 0.1061, "close": 0.1077, "volume": 81513720.0, "close_time": 1770335999999, "quote_volume": 8891801.25446, "trades": 37426, "taker_buy_base": 39131547.6, "taker_buy_quote": 4270123.8875 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1078, "high": 0.1114, "low": 0.0944, "close": 0.1077, "volume": 142441507.3, "close_time": 1770350399999, "quote_volume": 14619062.6602, "trades": 63777, "taker_buy_base": 69001928.8, "taker_buy_quote": 7090194.53825 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1077, "high": 0.1118, "low": 0.1071, "close": 0.1077, "volume": 25300385.1, "close_time": 1770364799999, "quote_volume": 2767719.47175, "trades": 12622, "taker_buy_base": 13144196.6, "taker_buy_quote": 1438887.72519 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1078, "high": 0.1123, "low": 0.1068, "close": 0.1118, "volume": 26150408.5, "close_time": 1770379199999, "quote_volume": 2861992.48005, "trades": 12598, "taker_buy_base": 14360112.0, "taker_buy_quote": 1572024.17559 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1117, "high": 0.1161, "low": 0.1108, "close": 0.1158, "volume": 30705361.1, "close_time": 1770393599999, "quote_volume": 3474275.30707, "trades": 15598, "taker_buy_base": 15533520.9, "taker_buy_quote": 1757819.1645 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1158, "high": 0.1221, "low": 0.1152, "close": 0.1194, "volume": 34697229.0, "close_time": 1770407999999, "quote_volume": 4137378.31803, "trades": 18602, "taker_buy_base": 18375552.0, "taker_buy_quote": 2191631.63661 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1193, "high": 0.1216, "low": 0.1178, "close": 0.1203, "volume": 15535541.8, "close_time": 1770422399999, "quote_volume": 1859157.22013, "trades": 7610, "taker_buy_base": 8838207.3, "taker_buy_quote": 1058408.09707 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1202, "high": 0.1212, "low": 0.1186, "close": 0.1209, "volume": 13039545.5, "close_time": 1770436799999, "quote_volume": 1561471.5049, "trades": 6251, "taker_buy_base": 6292224.9, "taker_buy_quote": 753795.19258 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1209, "high": 0.1221, "low": 0.115, "close": 0.1162, "volume": 21811494.2, "close_time": 1770451199999, "quote_volume": 2590597.34284, "trades": 11385, "taker_buy_base": 9173031.2, "taker_buy_quote": 1091952.28145 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1161, "high": 0.1171, "low": 0.1157, "close": 0.117, "volume": 9213035.4, "close_time": 1770465599999, "quote_volume": 1072019.15123, "trades": 5547, "taker_buy_base": 4627257.1, "taker_buy_quote": 538641.78883 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1169, "high": 0.1213, "low": 0.1168, "close": 0.12, "volume": 18663009.2, "close_time": 1770479999999, "quote_volume": 2224026.89596, "trades": 10228, "taker_buy_base": 9490473.4, "taker_buy_quote": 1131133.59619 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.12, "high": 0.126, "low": 0.1195, "close": 0.1206, "volume": 63046149.7, "close_time": 1770494399999, "quote_volume": 7664856.88215, "trades": 29978, "taker_buy_base": 31263469.4, "taker_buy_quote": 3801488.08536 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1194, "close": 0.12, "volume": 6564636.9, "close_time": 1770508799999, "quote_volume": 791216.69303, "trades": 3853, "taker_buy_base": 3249124.6, "taker_buy_quote": 391665.38179 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.12, "high": 0.1204, "low": 0.1184, "close": 0.1187, "volume": 5148822.7, "close_time": 1770523199999, "quote_volume": 615404.85175, "trades": 3288, "taker_buy_base": 2330337.8, "taker_buy_quote": 278625.71737 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1173, "close": 0.1181, "volume": 5881361.4, "close_time": 1770537599999, "quote_volume": 695643.46521, "trades": 3384, "taker_buy_base": 2510545.3, "taker_buy_quote": 297027.77997 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1181, "high": 0.12, "low": 0.1173, "close": 0.1196, "volume": 10364118.9, "close_time": 1770551999999, "quote_volume": 1232445.25899, "trades": 6343, "taker_buy_base": 5635959.3, "taker_buy_quote": 670472.25278 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1174, "close": 0.1178, "volume": 10975918.3, "close_time": 1770566399999, "quote_volume": 1305356.48358, "trades": 5820, "taker_buy_base": 5394127.8, "taker_buy_quote": 641605.7797 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1178, "high": 0.118, "low": 0.1148, "close": 0.1178, "volume": 13412293.1, "close_time": 1770580799999, "quote_volume": 1565371.82761, "trades": 7277, "taker_buy_base": 6771895.2, "taker_buy_quote": 791673.36558 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1177, "high": 0.1193, "low": 0.1153, "close": 0.1165, "volume": 11548994.5, "close_time": 1770595199999, "quote_volume": 1347492.29157, "trades": 6719, "taker_buy_base": 6257521.8, "taker_buy_quote": 730610.26085 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1164, "high": 0.118, "low": 0.1155, "close": 0.1177, "volume": 8856809.7, "close_time": 1770609599999, "quote_volume": 1032559.41892, "trades": 5894, "taker_buy_base": 4883373.6, "taker_buy_quote": 569367.45443 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1139, "close": 0.1141, "volume": 9007764.2, "close_time": 1770623999999, "quote_volume": 1040416.68151, "trades": 4269, "taker_buy_base": 3800474.5, "taker_buy_quote": 440041.47281 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1094, "close": 0.1103, "volume": 16487832.8, "close_time": 1770638399999, "quote_volume": 1833081.20789, "trades": 7744, "taker_buy_base": 7401474.1, "taker_buy_quote": 822066.55638 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1103, "high": 0.1113, "low": 0.1081, "close": 0.1111, "volume": 20201073.0, "close_time": 1770652799999, "quote_volume": 2218582.77331, "trades": 8572, "taker_buy_base": 10493369.4, "taker_buy_quote": 1152849.31694 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.111, "high": 0.1156, "low": 0.1102, "close": 0.1139, "volume": 22808786.5, "close_time": 1770667199999, "quote_volume": 2590383.11603, "trades": 10273, "taker_buy_base": 11735099.2, "taker_buy_quote": 1332503.37568 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1114, "close": 0.1132, "volume": 16051705.9, "close_time": 1770681599999, "quote_volume": 1813928.77135, "trades": 6794, "taker_buy_base": 6986315.6, "taker_buy_quote": 789170.94789 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1097, "close": 0.1103, "volume": 10495299.7, "close_time": 1770695999999, "quote_volume": 1173200.81128, "trades": 6314, "taker_buy_base": 4135630.6, "taker_buy_quote": 462841.78521 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1102, "high": 0.1114, "low": 0.108, "close": 0.1094, "volume": 15872914.8, "close_time": 1770710399999, "quote_volume": 1738952.37576, "trades": 7063, "taker_buy_base": 6673938.6, "taker_buy_quote": 731682.45282 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1095, "high": 0.1101, "low": 0.1085, "close": 0.1087, "volume": 12087790.1, "close_time": 1770724799999, "quote_volume": 1321507.95944, "trades": 7600, "taker_buy_base": 6057098.4, "taker_buy_quote": 662492.12756 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1087, "high": 0.1122, "low": 0.1085, "close": 0.1114, "volume": 16494043.5, "close_time": 1770739199999, "quote_volume": 1819551.85025, "trades": 10077, "taker_buy_base": 8581869.0, "taker_buy_quote": 946571.5435 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1084, "close": 0.1096, "volume": 10400496.2, "close_time": 1770753599999, "quote_volume": 1145614.48748, "trades": 6829, "taker_buy_base": 5304416.9, "taker_buy_quote": 584282.64479 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1095, "high": 0.1103, "low": 0.1087, "close": 0.11, "volume": 7239524.1, "close_time": 1770767999999, "quote_volume": 793401.09634, "trades": 3544, "taker_buy_base": 3420501.4, "taker_buy_quote": 374812.10954 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.11, "high": 0.1116, "low": 0.1092, "close": 0.1104, "volume": 9802594.9, "close_time": 1770782399999, "quote_volume": 1083575.28446, "trades": 3904, "taker_buy_base": 4638273.3, "taker_buy_quote": 512579.03451 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1067, "close": 0.1072, "volume": 14419629.4, "close_time": 1770796799999, "quote_volume": 1560362.06259, "trades": 6016, "taker_buy_base": 6324828.9, "taker_buy_quote": 684482.72819 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1059, "close": 0.1072, "volume": 10365357.6, "close_time": 1770811199999, "quote_volume": 1105786.07385, "trades": 4184, "taker_buy_base": 4516719.2, "taker_buy_quote": 481970.41903 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1072, "high": 0.1128, "low": 0.105, "close": 0.1069, "volume": 34847464.3, "close_time": 1770825599999, "quote_volume": 3786705.03088, "trades": 16504, "taker_buy_base": 18352760.1, "taker_buy_quote": 1993947.71697 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1069, "high": 0.1091, "low": 0.1059, "close": 0.1077, "volume": 19412498.6, "close_time": 1770839999999, "quote_volume": 2088110.41473, "trades": 9910, "taker_buy_base": 9448720.8, "taker_buy_quote": 1017058.48438 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1077, "high": 0.1105, "low": 0.1071, "close": 0.1083, "volume": 14787307.2, "close_time": 1770854399999, "quote_volume": 1609196.42699, "trades": 6633, "taker_buy_base": 7138528.4, "taker_buy_quote": 777408.20027 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1084, "high": 0.1105, "low": 0.1083, "close": 0.1104, "volume": 8765693.9, "close_time": 1770868799999, "quote_volume": 960559.56294, "trades": 4103, "taker_buy_base": 4388431.3, "taker_buy_quote": 480921.23676 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1103, "high": 0.1124, "low": 0.1102, "close": 0.1123, "volume": 9662486.0, "close_time": 1770883199999, "quote_volume": 1074912.74784, "trades": 4546, "taker_buy_base": 4930814.4, "taker_buy_quote": 548776.2132 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1107, "close": 0.1122, "volume": 10324906.0, "close_time": 1770897599999, "quote_volume": 1154801.05959, "trades": 4787, "taker_buy_base": 5036530.4, "taker_buy_quote": 563318.87706 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1094, "close": 0.1103, "volume": 15517746.8, "close_time": 1770911999999, "quote_volume": 1715639.02267, "trades": 7911, "taker_buy_base": 7186240.3, "taker_buy_quote": 794468.24531 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1104, "high": 0.1118, "low": 0.108, "close": 0.11, "volume": 17081524.2, "close_time": 1770926399999, "quote_volume": 1865365.7336, "trades": 10647, "taker_buy_base": 8430250.3, "taker_buy_quote": 921199.72236 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.11, "high": 0.112, "low": 0.1085, "close": 0.1117, "volume": 7895267.1, "close_time": 1770940799999, "quote_volume": 871054.5323, "trades": 4718, "taker_buy_base": 4164470.5, "taker_buy_quote": 459402.10612 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1117, "high": 0.1122, "low": 0.1091, "close": 0.1096, "volume": 10352222.8, "close_time": 1770955199999, "quote_volume": 1140507.96448, "trades": 4181, "taker_buy_base": 5151038.2, "taker_buy_quote": 567537.58611 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1083, "close": 0.1101, "volume": 7291374.6, "close_time": 1770969599999, "quote_volume": 797964.3723, "trades": 3278, "taker_buy_base": 3750317.1, "taker_buy_quote": 410146.65668 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.11, "high": 0.1118, "low": 0.11, "close": 0.1107, "volume": 7217250.5, "close_time": 1770983999999, "quote_volume": 799785.10354, "trades": 3533, "taker_buy_base": 4139462.2, "taker_buy_quote": 458813.79997 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1107, "high": 0.1154, "low": 0.1099, "close": 0.1133, "volume": 21946488.4, "close_time": 1770998399999, "quote_volume": 2455929.87926, "trades": 8551, "taker_buy_base": 12312034.0, "taker_buy_quote": 1377860.28546 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1132, "high": 0.1162, "low": 0.1129, "close": 0.1157, "volume": 13094824.6, "close_time": 1771012799999, "quote_volume": 1507218.14081, "trades": 5544, "taker_buy_base": 6720815.0, "taker_buy_quote": 773265.2261 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1158, "high": 0.1167, "low": 0.1153, "close": 0.1155, "volume": 6265511.3, "close_time": 1771027199999, "quote_volume": 726090.65139, "trades": 3143, "taker_buy_base": 2904412.3, "taker_buy_quote": 336666.42735 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1155, "high": 0.1166, "low": 0.1149, "close": 0.1162, "volume": 5279004.2, "close_time": 1771041599999, "quote_volume": 611488.38553, "trades": 2759, "taker_buy_base": 2897070.0, "taker_buy_quote": 335621.23515 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1151, "close": 0.1161, "volume": 4446351.1, "close_time": 1771055999999, "quote_volume": 515422.34553, "trades": 2743, "taker_buy_base": 2032962.1, "taker_buy_quote": 235659.42321 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1161, "high": 0.1193, "low": 0.1161, "close": 0.1191, "volume": 5763636.4, "close_time": 1771070399999, "quote_volume": 677732.10289, "trades": 3981, "taker_buy_base": 3244257.6, "taker_buy_quote": 381474.47271 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1173, "close": 0.1196, "volume": 8575925.5, "close_time": 1771084799999, "quote_volume": 1018285.52854, "trades": 4422, "taker_buy_base": 4496606.9, "taker_buy_quote": 534086.38911 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1196, "high": 0.1221, "low": 0.1186, "close": 0.122, "volume": 7532126.2, "close_time": 1771099199999, "quote_volume": 906771.44842, "trades": 4578, "taker_buy_base": 3852370.5, "taker_buy_quote": 463874.86292 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.122, "high": 0.1224, "low": 0.12, "close": 0.1205, "volume": 5392089.2, "close_time": 1771113599999, "quote_volume": 652916.29387, "trades": 3712, "taker_buy_base": 2587951.0, "taker_buy_quote": 313458.26446 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1179, "close": 0.1197, "volume": 10229210.0, "close_time": 1771127999999, "quote_volume": 1220801.64338, "trades": 4824, "taker_buy_base": 4628401.9, "taker_buy_quote": 552426.94957 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1198, "high": 0.1215, "low": 0.1191, "close": 0.1208, "volume": 7693096.0, "close_time": 1771142399999, "quote_volume": 926469.84019, "trades": 4393, "taker_buy_base": 3934838.5, "taker_buy_quote": 474138.17729 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1177, "close": 0.1183, "volume": 7615871.9, "close_time": 1771156799999, "quote_volume": 904906.68979, "trades": 4341, "taker_buy_base": 3456341.3, "taker_buy_quote": 410817.30708 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1183, "high": 0.1184, "low": 0.1136, "close": 0.1151, "volume": 12995920.4, "close_time": 1771171199999, "quote_volume": 1499966.051, "trades": 6564, "taker_buy_base": 5620967.9, "taker_buy_quote": 649477.75507 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1121, "close": 0.1131, "volume": 14360733.5, "close_time": 1771185599999, "quote_volume": 1632381.55738, "trades": 7592, "taker_buy_base": 6338891.5, "taker_buy_quote": 720019.37732 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1131, "high": 0.1148, "low": 0.1126, "close": 0.1146, "volume": 5599540.5, "close_time": 1771199999999, "quote_volume": 638394.93674, "trades": 3161, "taker_buy_base": 3408343.6, "taker_buy_quote": 388656.40684 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1146, "high": 0.1154, "low": 0.1136, "close": 0.1141, "volume": 5663518.8, "close_time": 1771214399999, "quote_volume": 647304.16328, "trades": 2652, "taker_buy_base": 3046496.3, "taker_buy_quote": 348189.86041 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1132, "close": 0.1136, "volume": 4414164.5, "close_time": 1771228799999, "quote_volume": 503357.50545, "trades": 2534, "taker_buy_base": 2148169.0, "taker_buy_quote": 244962.60671 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1135, "high": 0.1153, "low": 0.1126, "close": 0.1144, "volume": 5576483.2, "close_time": 1771243199999, "quote_volume": 636483.89756, "trades": 3106, "taker_buy_base": 2620243.5, "taker_buy_quote": 299163.97821 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1144, "high": 0.1172, "low": 0.1116, "close": 0.1122, "volume": 19469898.7, "close_time": 1771257599999, "quote_volume": 2228435.84458, "trades": 9604, "taker_buy_base": 9995663.7, "taker_buy_quote": 1143558.99069 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1122, "high": 0.1139, "low": 0.1119, "close": 0.1136, "volume": 8318306.7, "close_time": 1771271999999, "quote_volume": 938775.06753, "trades": 4914, "taker_buy_base": 4438491.1, "taker_buy_quote": 500930.11131 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1135, "high": 0.1161, "low": 0.1132, "close": 0.1153, "volume": 7304466.2, "close_time": 1771286399999, "quote_volume": 839921.74375, "trades": 3718, "taker_buy_base": 3840827.9, "taker_buy_quote": 441777.21607 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1141, "close": 0.1147, "volume": 4715221.0, "close_time": 1771300799999, "quote_volume": 542996.51938, "trades": 2627, "taker_buy_base": 2451571.1, "taker_buy_quote": 282333.80785 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1132, "close": 0.1142, "volume": 3579015.2, "close_time": 1771315199999, "quote_volume": 408817.47704, "trades": 2200, "taker_buy_base": 1691762.3, "taker_buy_quote": 193306.12641 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1124, "close": 0.1134, "volume": 5576344.0, "close_time": 1771329599999, "quote_volume": 632800.71477, "trades": 2955, "taker_buy_base": 2470718.5, "taker_buy_quote": 280236.63568 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1134, "high": 0.1147, "low": 0.1113, "close": 0.1132, "volume": 15377400.6, "close_time": 1771343999999, "quote_volume": 1737161.80763, "trades": 6670, "taker_buy_base": 8233027.8, "taker_buy_quote": 930404.25834 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1133, "high": 0.1156, "low": 0.1121, "close": 0.1136, "volume": 9696192.6, "close_time": 1771358399999, "quote_volume": 1104736.46371, "trades": 4969, "taker_buy_base": 5305172.5, "taker_buy_quote": 605039.17979 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1125, "close": 0.1128, "volume": 4247135.7, "close_time": 1771372799999, "quote_volume": 480073.07548, "trades": 2581, "taker_buy_base": 1800195.3, "taker_buy_quote": 203563.62311 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1119, "close": 0.1133, "volume": 5051415.9, "close_time": 1771387199999, "quote_volume": 569205.82709, "trades": 2566, "taker_buy_base": 2212573.9, "taker_buy_quote": 249420.61013 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1132, "high": 0.1143, "low": 0.1129, "close": 0.1138, "volume": 5392907.8, "close_time": 1771401599999, "quote_volume": 612002.98104, "trades": 2498, "taker_buy_base": 2713445.3, "taker_buy_quote": 307989.82987 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1116, "close": 0.1122, "volume": 5663984.7, "close_time": 1771415999999, "quote_volume": 640706.48057, "trades": 2813, "taker_buy_base": 2665756.2, "taker_buy_quote": 301797.75508 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1123, "high": 0.1135, "low": 0.11, "close": 0.112, "volume": 13437036.3, "close_time": 1771430399999, "quote_volume": 1496129.57793, "trades": 6040, "taker_buy_base": 7116115.0, "taker_buy_quote": 792870.44166 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1076, "close": 0.1084, "volume": 18874595.3, "close_time": 1771444799999, "quote_volume": 2071468.34124, "trades": 7959, "taker_buy_base": 7829678.4, "taker_buy_quote": 858982.52609 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1069, "close": 0.1077, "volume": 9162064.7, "close_time": 1771459199999, "quote_volume": 988956.66588, "trades": 4111, "taker_buy_base": 4203901.0, "taker_buy_quote": 453862.06323 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1077, "high": 0.1086, "low": 0.1069, "close": 0.1078, "volume": 14829640.4, "close_time": 1771473599999, "quote_volume": 1599636.7057, "trades": 3235, "taker_buy_base": 11053542.6, "taker_buy_quote": 1192905.24056 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1062, "close": 0.1065, "volume": 9746634.5, "close_time": 1771487999999, "quote_volume": 1044141.26956, "trades": 4177, "taker_buy_base": 3734713.3, "taker_buy_quote": 400311.98028 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1037, "close": 0.104, "volume": 19177953.0, "close_time": 1771502399999, "quote_volume": 2007609.68559, "trades": 6818, "taker_buy_base": 9115303.3, "taker_buy_quote": 954210.35193 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.104, "high": 0.1045, "low": 0.0976, "close": 0.0981, "volume": 36374727.4, "close_time": 1771516799999, "quote_volume": 3661310.13886, "trades": 12887, "taker_buy_base": 18660421.1, "taker_buy_quote": 1877757.04305 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0981, "high": 0.1004, "low": 0.0975, "close": 0.0983, "volume": 34504508.1, "close_time": 1771531199999, "quote_volume": 3415381.70645, "trades": 10729, "taker_buy_base": 18729449.0, "taker_buy_quote": 1854189.4081 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0972, "close": 0.098, "volume": 26323489.1, "close_time": 1771545599999, "quote_volume": 2583871.08007, "trades": 7716, "taker_buy_base": 14744789.8, "taker_buy_quote": 1447311.81268 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.098, "high": 0.0985, "low": 0.0964, "close": 0.0978, "volume": 26398413.0, "close_time": 1771559999999, "quote_volume": 2577204.38557, "trades": 7921, "taker_buy_base": 13390742.0, "taker_buy_quote": 1306982.00028 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0979, "high": 0.098, "low": 0.0955, "close": 0.0966, "volume": 48648448.2, "close_time": 1771574399999, "quote_volume": 4711353.30412, "trades": 11491, "taker_buy_base": 21693930.6, "taker_buy_quote": 2099379.32722 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0966, "high": 0.097, "low": 0.0937, "close": 0.0942, "volume": 45438042.3, "close_time": 1771588799999, "quote_volume": 4338320.30072, "trades": 10104, "taker_buy_base": 22595971.9, "taker_buy_quote": 2158188.92532 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0941, "high": 0.0978, "low": 0.0926, "close": 0.097, "volume": 59342653.3, "close_time": 1771603199999, "quote_volume": 5622754.11194, "trades": 14878, "taker_buy_base": 30949655.3, "taker_buy_quote": 2934911.54859 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.097, "high": 0.0987, "low": 0.0941, "close": 0.0965, "volume": 50370820.3, "close_time": 1771617599999, "quote_volume": 4840456.97812, "trades": 14410, "taker_buy_base": 25365208.2, "taker_buy_quote": 2438234.57794 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0964, "high": 0.0974, "low": 0.0957, "close": 0.097, "volume": 15523067.1, "close_time": 1771631999999, "quote_volume": 1497764.46574, "trades": 4371, "taker_buy_base": 7804871.7, "taker_buy_quote": 753085.41801 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0959, "close": 0.0968, "volume": 16778259.5, "close_time": 1771646399999, "quote_volume": 1620304.35337, "trades": 3849, "taker_buy_base": 6658018.0, "taker_buy_quote": 643011.71925 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0969, "high": 0.1002, "low": 0.0967, "close": 0.1001, "volume": 23123309.2, "close_time": 1771660799999, "quote_volume": 2284517.75943, "trades": 6010, "taker_buy_base": 11881757.8, "taker_buy_quote": 1174318.81969 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1001, "high": 0.1051, "low": 0.0998, "close": 0.1033, "volume": 46770736.1, "close_time": 1771675199999, "quote_volume": 4819645.65907, "trades": 13597, "taker_buy_base": 23689301.2, "taker_buy_quote": 2440536.91696 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1033, "high": 0.1038, "low": 0.0993, "close": 0.1, "volume": 30243551.7, "close_time": 1771689599999, "quote_volume": 3063550.17955, "trades": 10621, "taker_buy_base": 13716545.8, "taker_buy_quote": 1389076.00577 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1, "high": 0.1001, "low": 0.0987, "close": 0.0989, "volume": 12613076.2, "close_time": 1771703999999, "quote_volume": 1252923.39587, "trades": 4499, "taker_buy_base": 5428858.6, "taker_buy_quote": 539452.64449 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0983, "close": 0.0983, "volume": 8756858.1, "close_time": 1771718399999, "quote_volume": 865303.32957, "trades": 3586, "taker_buy_base": 4052820.5, "taker_buy_quote": 400566.62023 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0959, "close": 0.0962, "volume": 14234323.5, "close_time": 1771732799999, "quote_volume": 1381269.15615, "trades": 4934, "taker_buy_base": 6039123.2, "taker_buy_quote": 586293.57714 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0949, "close": 0.0957, "volume": 12048281.3, "close_time": 1771747199999, "quote_volume": 1153038.47575, "trades": 3608, "taker_buy_base": 5319353.1, "taker_buy_quote": 509075.30302 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0957, "high": 0.0968, "low": 0.0954, "close": 0.0957, "volume": 7809033.1, "close_time": 1771761599999, "quote_volume": 751064.19384, "trades": 2870, "taker_buy_base": 3046227.2, "taker_buy_quote": 292912.99707 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0936, "close": 0.0945, "volume": 13755749.2, "close_time": 1771775999999, "quote_volume": 1298066.79274, "trades": 5095, "taker_buy_base": 6171053.8, "taker_buy_quote": 582272.97411 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0936, "close": 0.0941, "volume": 4770734.2, "close_time": 1771790399999, "quote_volume": 449127.15732, "trades": 2284, "taker_buy_base": 2376490.0, "taker_buy_quote": 223801.20182 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0933, "close": 0.0946, "volume": 8274302.0, "close_time": 1771804799999, "quote_volume": 777678.65198, "trades": 2562, "taker_buy_base": 4408638.7, "taker_buy_quote": 414383.04942 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0883, "close": 0.0903, "volume": 49684804.1, "close_time": 1771819199999, "quote_volume": 4495341.83959, "trades": 15218, "taker_buy_base": 21801186.2, "taker_buy_quote": 1972952.67699 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0902, "high": 0.0936, "low": 0.0895, "close": 0.093, "volume": 18158477.1, "close_time": 1771833599999, "quote_volume": 1664564.45465, "trades": 4934, "taker_buy_base": 9228189.4, "taker_buy_quote": 846459.87057 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0929, "high": 0.0953, "low": 0.0922, "close": 0.0952, "volume": 18882809.9, "close_time": 1771847999999, "quote_volume": 1772109.50041, "trades": 4909, "taker_buy_base": 9605186.0, "taker_buy_quote": 901789.89049 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0953, "high": 0.0963, "low": 0.0926, "close": 0.0927, "volume": 21367530.9, "close_time": 1771862399999, "quote_volume": 2018875.13786, "trades": 6359, "taker_buy_base": 9522350.1, "taker_buy_quote": 900308.56262 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0911, "close": 0.0921, "volume": 20735043.8, "close_time": 1771876799999, "quote_volume": 1913433.93121, "trades": 5702, "taker_buy_base": 10292434.0, "taker_buy_quote": 949906.9955 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.092, "high": 0.0945, "low": 0.0919, "close": 0.0936, "volume": 16947279.8, "close_time": 1771891199999, "quote_volume": 1584888.0757, "trades": 5183, "taker_buy_base": 8473922.4, "taker_buy_quote": 792450.35176 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0918, "close": 0.0931, "volume": 21065688.3, "close_time": 1771905599999, "quote_volume": 1964267.60935, "trades": 6013, "taker_buy_base": 10478373.0, "taker_buy_quote": 977290.29004 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0908, "close": 0.0913, "volume": 16078505.4, "close_time": 1771919999999, "quote_volume": 1475176.24257, "trades": 4850, "taker_buy_base": 7421781.5, "taker_buy_quote": 681600.50644 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0903, "close": 0.0917, "volume": 13063873.2, "close_time": 1771934399999, "quote_volume": 1191008.1715, "trades": 3834, "taker_buy_base": 6796440.9, "taker_buy_quote": 619788.28666 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0917, "high": 0.0935, "low": 0.0898, "close": 0.093, "volume": 20944534.0, "close_time": 1771948799999, "quote_volume": 1922790.23087, "trades": 6981, "taker_buy_base": 10163745.0, "taker_buy_quote": 933613.68899 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.093, "high": 0.094, "low": 0.092, "close": 0.0929, "volume": 17989728.2, "close_time": 1771963199999, "quote_volume": 1674872.24544, "trades": 6195, "taker_buy_base": 8825298.9, "taker_buy_quote": 821399.81295 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0919, "close": 0.0921, "volume": 6853130.3, "close_time": 1771977599999, "quote_volume": 634293.51076, "trades": 2532, "taker_buy_base": 3352373.0, "taker_buy_quote": 310266.98042 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0921, "high": 0.096, "low": 0.092, "close": 0.0925, "volume": 23614721.2, "close_time": 1771991999999, "quote_volume": 2223812.23647, "trades": 7032, "taker_buy_base": 12058642.1, "taker_buy_quote": 1135988.61113 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0914, "close": 0.0931, "volume": 12789313.1, "close_time": 1772006399999, "quote_volume": 1181764.17935, "trades": 4382, "taker_buy_base": 7211821.3, "taker_buy_quote": 666241.74374 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0931, "high": 0.0949, "low": 0.0928, "close": 0.0947, "volume": 16465957.7, "close_time": 1772020799999, "quote_volume": 1546340.72859, "trades": 4114, "taker_buy_base": 8250923.3, "taker_buy_quote": 775014.42354 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0948, "high": 0.1011, "low": 0.0945, "close": 0.1001, "volume": 29352977.6, "close_time": 1772035199999, "quote_volume": 2873035.8455, "trades": 8916, "taker_buy_base": 17195471.6, "taker_buy_quote": 1686078.34215 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1001, "high": 0.1044, "low": 0.1001, "close": 0.1044, "volume": 39425507.0, "close_time": 1772049599999, "quote_volume": 4044960.03236, "trades": 14163, "taker_buy_base": 19185835.3, "taker_buy_quote": 1968609.28308 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1044, "high": 0.107, "low": 0.0998, "close": 0.1008, "volume": 42349471.4, "close_time": 1772063999999, "quote_volume": 4414394.98175, "trades": 15132, "taker_buy_base": 20113105.1, "taker_buy_quote": 2098685.9275 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0982, "close": 0.0995, "volume": 19372614.7, "close_time": 1772078399999, "quote_volume": 1924450.4336, "trades": 7395, "taker_buy_base": 9892026.3, "taker_buy_quote": 982313.15049 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0995, "high": 0.1013, "low": 0.099, "close": 0.1, "volume": 18815721.0, "close_time": 1772092799999, "quote_volume": 1881342.63995, "trades": 6161, "taker_buy_base": 9150332.2, "taker_buy_quote": 915334.04989 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1, "high": 0.1019, "low": 0.0983, "close": 0.0986, "volume": 16278216.7, "close_time": 1772107199999, "quote_volume": 1633492.7224, "trades": 5191, "taker_buy_base": 9091783.3, "taker_buy_quote": 913010.38347 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0986, "high": 0.1002, "low": 0.0983, "close": 0.0998, "volume": 14495237.2, "close_time": 1772121599999, "quote_volume": 1438979.89617, "trades": 5844, "taker_buy_base": 6904560.4, "taker_buy_quote": 685772.92306 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0997, "high": 0.1002, "low": 0.0955, "close": 0.0992, "volume": 26075392.1, "close_time": 1772135999999, "quote_volume": 2547485.65457, "trades": 9379, "taker_buy_base": 12871098.6, "taker_buy_quote": 1258713.52092 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0991, "high": 0.1008, "low": 0.0984, "close": 0.1001, "volume": 10055609.8, "close_time": 1772150399999, "quote_volume": 1002547.32781, "trades": 3923, "taker_buy_base": 4930017.8, "taker_buy_quote": 491786.68853 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1, "high": 0.1025, "low": 0.0992, "close": 0.1019, "volume": 13600899.4, "close_time": 1772164799999, "quote_volume": 1367126.88615, "trades": 5401, "taker_buy_base": 7496097.8, "taker_buy_quote": 753557.97519 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.102, "high": 0.1077, "low": 0.102, "close": 0.1072, "volume": 24771960.1, "close_time": 1772179199999, "quote_volume": 2595250.52887, "trades": 9277, "taker_buy_base": 13200524.0, "taker_buy_quote": 1382778.88535 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1072, "high": 0.113, "low": 0.1038, "close": 0.1042, "volume": 117924746.6, "close_time": 1772193599999, "quote_volume": 12935652.44929, "trades": 36821, "taker_buy_base": 60880912.3, "taker_buy_quote": 6684958.24207 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1005, "close": 0.101, "volume": 27961491.8, "close_time": 1772207999999, "quote_volume": 2870788.60131, "trades": 11778, "taker_buy_base": 13812748.1, "taker_buy_quote": 1418644.49074 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.101, "high": 0.102, "low": 0.0989, "close": 0.0993, "volume": 14510536.6, "close_time": 1772222399999, "quote_volume": 1459434.33166, "trades": 7491, "taker_buy_base": 7190177.7, "taker_buy_quote": 723698.91533 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0993, "high": 0.1005, "low": 0.0974, "close": 0.1004, "volume": 13795886.6, "close_time": 1772236799999, "quote_volume": 1371310.57662, "trades": 5704, "taker_buy_base": 7110737.6, "taker_buy_quote": 707298.99098 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1004, "high": 0.101, "low": 0.0986, "close": 0.0989, "volume": 13029887.6, "close_time": 1772251199999, "quote_volume": 1303585.03948, "trades": 4589, "taker_buy_base": 6834548.4, "taker_buy_quote": 684194.89218 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0988, "high": 0.0997, "low": 0.0928, "close": 0.0947, "volume": 30690435.8, "close_time": 1772265599999, "quote_volume": 2933619.63117, "trades": 14499, "taker_buy_base": 14212394.0, "taker_buy_quote": 1357078.14963 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0913, "close": 0.0914, "volume": 23781648.8, "close_time": 1772279999999, "quote_volume": 2204888.60495, "trades": 9530, "taker_buy_base": 10371105.3, "taker_buy_quote": 961950.39556 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0915, "high": 0.0949, "low": 0.0909, "close": 0.0935, "volume": 27997196.7, "close_time": 1772294399999, "quote_volume": 2602073.39461, "trades": 10063, "taker_buy_base": 14476650.3, "taker_buy_quote": 1345859.81576 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0935, "high": 0.0977, "low": 0.0917, "close": 0.0965, "volume": 26564133.7, "close_time": 1772308799999, "quote_volume": 2491767.80837, "trades": 9648, "taker_buy_base": 11589407.8, "taker_buy_quote": 1090265.66461 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0965, "high": 0.1005, "low": 0.096, "close": 0.0997, "volume": 25341309.9, "close_time": 1772323199999, "quote_volume": 2499893.39878, "trades": 8840, "taker_buy_base": 12786004.5, "taker_buy_quote": 1261225.91145 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0996, "high": 0.1052, "low": 0.098, "close": 0.1023, "volume": 33131814.4, "close_time": 1772337599999, "quote_volume": 3384265.71165, "trades": 11403, "taker_buy_base": 16912147.1, "taker_buy_quote": 1728369.26402 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1006, "close": 0.1022, "volume": 14982528.0, "close_time": 1772351999999, "quote_volume": 1523161.9348, "trades": 5427, "taker_buy_base": 6517312.7, "taker_buy_quote": 662794.75888 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1023, "high": 0.1031, "low": 0.0998, "close": 0.1005, "volume": 11706469.8, "close_time": 1772366399999, "quote_volume": 1183782.88815, "trades": 5090, "taker_buy_base": 5364038.3, "taker_buy_quote": 542706.51141 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1005, "high": 0.1036, "low": 0.0993, "close": 0.1005, "volume": 20059335.1, "close_time": 1772380799999, "quote_volume": 2039801.58934, "trades": 8570, "taker_buy_base": 11582905.5, "taker_buy_quote": 1176897.65806 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1005, "high": 0.1018, "low": 0.0973, "close": 0.0975, "volume": 25882305.9, "close_time": 1772395199999, "quote_volume": 2575182.39113, "trades": 8817, "taker_buy_base": 12138864.5, "taker_buy_quote": 1209240.54175 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0974, "high": 0.1008, "low": 0.0958, "close": 0.0995, "volume": 24413508.4, "close_time": 1772409599999, "quote_volume": 2397498.37689, "trades": 8614, "taker_buy_base": 12724186.1, "taker_buy_quote": 1251435.00706 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0996, "high": 0.1028, "low": 0.0996, "close": 0.1022, "volume": 16561547.1, "close_time": 1772423999999, "quote_volume": 1677238.32223, "trades": 7499, "taker_buy_base": 8579645.4, "taker_buy_quote": 868931.0126 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1022, "high": 0.1033, "low": 0.0987, "close": 0.0994, "volume": 13823913.2, "close_time": 1772438399999, "quote_volume": 1397262.88661, "trades": 5469, "taker_buy_base": 5831054.2, "taker_buy_quote": 590301.32059 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0994, "high": 0.1012, "low": 0.0984, "close": 0.1008, "volume": 13973336.7, "close_time": 1772452799999, "quote_volume": 1394054.54789, "trades": 5025, "taker_buy_base": 7816867.2, "taker_buy_quote": 779873.88438 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1008, "high": 0.1087, "low": 0.0999, "close": 0.1057, "volume": 36411433.5, "close_time": 1772467199999, "quote_volume": 3797000.79427, "trades": 13748, "taker_buy_base": 17297395.7, "taker_buy_quote": 1802925.7779 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1058, "high": 0.1067, "low": 0.103, "close": 0.1041, "volume": 22503080.2, "close_time": 1772481599999, "quote_volume": 2350293.94746, "trades": 10387, "taker_buy_base": 9170684.8, "taker_buy_quote": 958276.69553 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.104, "high": 0.1045, "low": 0.1013, "close": 0.1018, "volume": 10372394.5, "close_time": 1772495999999, "quote_volume": 1066694.14606, "trades": 5228, "taker_buy_base": 4879491.8, "taker_buy_quote": 501920.99701 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1008, "close": 0.1021, "volume": 12926216.3, "close_time": 1772510399999, "quote_volume": 1312278.62883, "trades": 4980, "taker_buy_base": 5819464.4, "taker_buy_quote": 591065.51031 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1005, "close": 0.1011, "volume": 10843145.1, "close_time": 1772524799999, "quote_volume": 1096429.20943, "trades": 4410, "taker_buy_base": 6241839.5, "taker_buy_quote": 631143.01541 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1011, "high": 0.1015, "low": 0.099, "close": 0.0998, "volume": 17011742.8, "close_time": 1772539199999, "quote_volume": 1702115.64352, "trades": 6382, "taker_buy_base": 8196250.8, "taker_buy_quote": 819888.969 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0999, "high": 0.1016, "low": 0.0987, "close": 0.1013, "volume": 18587972.1, "close_time": 1772553599999, "quote_volume": 1861783.68541, "trades": 7266, "taker_buy_base": 10936844.3, "taker_buy_quote": 1094996.80989 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1013, "high": 0.1045, "low": 0.1005, "close": 0.1034, "volume": 30675142.5, "close_time": 1772567999999, "quote_volume": 3141737.40693, "trades": 18599, "taker_buy_base": 12594410.6, "taker_buy_quote": 1290564.47495 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1035, "high": 0.1037, "low": 0.1015, "close": 0.1027, "volume": 8585518.7, "close_time": 1772582399999, "quote_volume": 881648.19787, "trades": 4443, "taker_buy_base": 4003490.7, "taker_buy_quote": 411140.44349 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1027, "high": 0.1039, "low": 0.1018, "close": 0.1027, "volume": 10580801.9, "close_time": 1772596799999, "quote_volume": 1088914.8141, "trades": 5112, "taker_buy_base": 5247714.9, "taker_buy_quote": 540299.7122 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1027, "high": 0.1038, "low": 0.101, "close": 0.1032, "volume": 9403751.8, "close_time": 1772611199999, "quote_volume": 960940.71278, "trades": 4679, "taker_buy_base": 4355528.5, "taker_buy_quote": 445404.43937 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1032, "high": 0.1065, "low": 0.1024, "close": 0.1036, "volume": 20740695.1, "close_time": 1772625599999, "quote_volume": 2168029.70493, "trades": 8855, "taker_buy_base": 10709221.5, "taker_buy_quote": 1119701.55875 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1036, "high": 0.1062, "low": 0.1023, "close": 0.1062, "volume": 23006549.3, "close_time": 1772639999999, "quote_volume": 2385654.90819, "trades": 8741, "taker_buy_base": 12092591.4, "taker_buy_quote": 1253398.21968 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1062, "high": 0.1074, "low": 0.1035, "close": 0.1067, "volume": 23179488.8, "close_time": 1772654399999, "quote_volume": 2441444.93999, "trades": 8300, "taker_buy_base": 11977030.9, "taker_buy_quote": 1261119.12738 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1068, "high": 0.1069, "low": 0.103, "close": 0.1048, "volume": 12498026.3, "close_time": 1772668799999, "quote_volume": 1309144.32295, "trades": 5172, "taker_buy_base": 5795038.3, "taker_buy_quote": 607749.14491 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1028, "close": 0.1032, "volume": 9192920.0, "close_time": 1772683199999, "quote_volume": 954137.86479, "trades": 4528, "taker_buy_base": 4724681.0, "taker_buy_quote": 490341.0186 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1031, "high": 0.1041, "low": 0.102, "close": 0.1026, "volume": 8570839.5, "close_time": 1772697599999, "quote_volume": 884304.92969, "trades": 3641, "taker_buy_base": 4591211.3, "taker_buy_quote": 473736.38356 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1025, "high": 0.1055, "low": 0.1023, "close": 0.1039, "volume": 8204669.0, "close_time": 1772711999999, "quote_volume": 853157.25441, "trades": 4187, "taker_buy_base": 4192044.4, "taker_buy_quote": 435499.46198 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.104, "high": 0.106, "low": 0.1031, "close": 0.1038, "volume": 11351928.5, "close_time": 1772726399999, "quote_volume": 1185079.16508, "trades": 6780, "taker_buy_base": 5153164.9, "taker_buy_quote": 538305.94272 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1006, "close": 0.1028, "volume": 19775847.3, "close_time": 1772740799999, "quote_volume": 2018177.38346, "trades": 7668, "taker_buy_base": 9680437.2, "taker_buy_quote": 987784.95937 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1029, "high": 0.1045, "low": 0.1025, "close": 0.1028, "volume": 8567432.0, "close_time": 1772755199999, "quote_volume": 888074.71815, "trades": 4769, "taker_buy_base": 4413734.0, "taker_buy_quote": 457703.35408 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1029, "high": 0.105, "low": 0.1023, "close": 0.1045, "volume": 8253194.6, "close_time": 1772769599999, "quote_volume": 856403.96242, "trades": 4125, "taker_buy_base": 3928384.6, "taker_buy_quote": 407515.39462 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1029, "close": 0.1049, "volume": 8755544.4, "close_time": 1772783999999, "quote_volume": 909844.55623, "trades": 4193, "taker_buy_base": 4308476.5, "taker_buy_quote": 447724.99849 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1023, "close": 0.1024, "volume": 8527751.6, "close_time": 1772798399999, "quote_volume": 886717.66026, "trades": 4000, "taker_buy_base": 4926293.8, "taker_buy_quote": 512722.36791 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1024, "high": 0.1038, "low": 0.0987, "close": 0.0994, "volume": 27020989.8, "close_time": 1772812799999, "quote_volume": 2729588.32936, "trades": 11639, "taker_buy_base": 12952316.8, "taker_buy_quote": 1306379.27762 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0993, "high": 0.1008, "low": 0.0979, "close": 0.0996, "volume": 10853249.8, "close_time": 1772827199999, "quote_volume": 1078209.97248, "trades": 5281, "taker_buy_base": 5315204.8, "taker_buy_quote": 528088.09282 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0996, "high": 0.1004, "low": 0.0993, "close": 0.1, "volume": 3616748.7, "close_time": 1772841599999, "quote_volume": 361179.72753, "trades": 2410, "taker_buy_base": 1966290.8, "taker_buy_quote": 196332.88734 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1, "high": 0.1008, "low": 0.0992, "close": 0.0998, "volume": 4595994.8, "close_time": 1772855999999, "quote_volume": 459450.17976, "trades": 2252, "taker_buy_base": 2207297.0, "taker_buy_quote": 220781.92855 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0983, "close": 0.0989, "volume": 4972858.9, "close_time": 1772870399999, "quote_volume": 493981.30396, "trades": 2623, "taker_buy_base": 1978628.9, "taker_buy_quote": 196667.97832 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0985, "close": 0.0992, "volume": 4669232.0, "close_time": 1772884799999, "quote_volume": 462882.11148, "trades": 2480, "taker_buy_base": 2734892.0, "taker_buy_quote": 271207.42834 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0967, "close": 0.0971, "volume": 5360406.9, "close_time": 1772899199999, "quote_volume": 525298.34205, "trades": 3635, "taker_buy_base": 2501109.7, "taker_buy_quote": 245084.19396 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0971, "high": 0.098, "low": 0.0959, "close": 0.0962, "volume": 8194886.7, "close_time": 1772913599999, "quote_volume": 794710.27387, "trades": 4045, "taker_buy_base": 3903034.4, "taker_buy_quote": 378689.95066 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0963, "high": 0.097, "low": 0.0957, "close": 0.0968, "volume": 4643230.4, "close_time": 1772927999999, "quote_volume": 448206.36584, "trades": 2730, "taker_buy_base": 2611595.3, "taker_buy_quote": 252139.56421 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0967, "high": 0.0968, "low": 0.095, "close": 0.0955, "volume": 5818781.5, "close_time": 1772942399999, "quote_volume": 557723.7102, "trades": 3026, "taker_buy_base": 2296474.8, "taker_buy_quote": 220302.1039 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0955, "high": 0.096, "low": 0.0945, "close": 0.0956, "volume": 3787193.9, "close_time": 1772956799999, "quote_volume": 361123.37197, "trades": 2545, "taker_buy_base": 1529295.6, "taker_buy_quote": 145874.59751 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0956, "high": 0.0971, "low": 0.0949, "close": 0.0962, "volume": 6382309.0, "close_time": 1772971199999, "quote_volume": 612530.65646, "trades": 3179, "taker_buy_base": 3071084.1, "taker_buy_quote": 294988.71099 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0961, "high": 0.0973, "low": 0.0944, "close": 0.0949, "volume": 8638564.0, "close_time": 1772985599999, "quote_volume": 826612.95552, "trades": 4607, "taker_buy_base": 4385088.1, "taker_buy_quote": 420031.40978 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0949, "high": 0.0967, "low": 0.0943, "close": 0.0964, "volume": 6036133.8, "close_time": 1772999999999, "quote_volume": 575801.56036, "trades": 3374, "taker_buy_base": 3121436.0, "taker_buy_quote": 297893.09915 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0934, "close": 0.0945, "volume": 14890435.9, "close_time": 1773014399999, "quote_volume": 1415377.88059, "trades": 6920, "taker_buy_base": 7113270.8, "taker_buy_quote": 676079.39525 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0945, "high": 0.0974, "low": 0.0942, "close": 0.0959, "volume": 9157270.8, "close_time": 1773028799999, "quote_volume": 877144.29068, "trades": 5351, "taker_buy_base": 4743921.9, "taker_buy_quote": 454616.75105 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.096, "high": 0.0991, "low": 0.0959, "close": 0.0971, "volume": 7744842.0, "close_time": 1773043199999, "quote_volume": 755698.25129, "trades": 4659, "taker_buy_base": 3712507.3, "taker_buy_quote": 362129.54639 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0972, "high": 0.0983, "low": 0.0964, "close": 0.0975, "volume": 6256718.6, "close_time": 1773057599999, "quote_volume": 608900.53035, "trades": 3732, "taker_buy_base": 3208182.9, "taker_buy_quote": 312389.69259 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0974, "high": 0.0999, "low": 0.0974, "close": 0.099, "volume": 16096799.3, "close_time": 1773071999999, "quote_volume": 1588399.60984, "trades": 6950, "taker_buy_base": 8412538.7, "taker_buy_quote": 830584.17713 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.099, "high": 0.1012, "low": 0.0981, "close": 0.0993, "volume": 8944832.6, "close_time": 1773086399999, "quote_volume": 887696.9423, "trades": 5443, "taker_buy_base": 5100543.5, "taker_buy_quote": 506217.08129 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0973, "close": 0.0975, "volume": 7395099.3, "close_time": 1773100799999, "quote_volume": 727028.59194, "trades": 3520, "taker_buy_base": 2809224.6, "taker_buy_quote": 276334.13388 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0976, "high": 0.1007, "low": 0.0973, "close": 0.0989, "volume": 8712813.4, "close_time": 1773115199999, "quote_volume": 866393.00071, "trades": 4267, "taker_buy_base": 5002870.0, "taker_buy_quote": 497837.69745 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0988, "close": 0.0999, "volume": 5495835.0, "close_time": 1773129599999, "quote_volume": 547752.83106, "trades": 3034, "taker_buy_base": 2894637.1, "taker_buy_quote": 288618.55335 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1, "high": 0.1012, "low": 0.0995, "close": 0.0999, "volume": 9865242.9, "close_time": 1773143999999, "quote_volume": 988777.34468, "trades": 4066, "taker_buy_base": 4766324.9, "taker_buy_quote": 478230.90426 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0998, "high": 0.1022, "low": 0.0984, "close": 0.1012, "volume": 12474036.9, "close_time": 1773158399999, "quote_volume": 1251588.43053, "trades": 6546, "taker_buy_base": 6129635.0, "taker_buy_quote": 615345.49993 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1011, "high": 0.1015, "low": 0.0979, "close": 0.0986, "volume": 16634649.7, "close_time": 1773172799999, "quote_volume": 1657904.52225, "trades": 6883, "taker_buy_base": 8043945.2, "taker_buy_quote": 802033.60955 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0972, "close": 0.0985, "volume": 8003503.5, "close_time": 1773187199999, "quote_volume": 786406.939, "trades": 3116, "taker_buy_base": 4238946.3, "taker_buy_quote": 416539.39385 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0976, "close": 0.0981, "volume": 4744890.9, "close_time": 1773201599999, "quote_volume": 465787.22276, "trades": 2411, "taker_buy_base": 2555657.4, "taker_buy_quote": 250938.39007 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0981, "high": 0.0989, "low": 0.0971, "close": 0.0981, "volume": 4458151.5, "close_time": 1773215999999, "quote_volume": 437108.43724, "trades": 2633, "taker_buy_base": 2099288.4, "taker_buy_quote": 206044.76916 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0981, "high": 0.0998, "low": 0.098, "close": 0.0992, "volume": 7026226.8, "close_time": 1773230399999, "quote_volume": 695348.00136, "trades": 3228, "taker_buy_base": 3930491.4, "taker_buy_quote": 388988.18278 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0992, "high": 0.1034, "low": 0.099, "close": 0.1006, "volume": 27442562.3, "close_time": 1773244799999, "quote_volume": 2782213.35475, "trades": 10063, "taker_buy_base": 15035375.8, "taker_buy_quote": 1524167.51426 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1007, "high": 0.1024, "low": 0.1005, "close": 0.1012, "volume": 13224217.7, "close_time": 1773259199999, "quote_volume": 1339996.81525, "trades": 4854, "taker_buy_base": 5685946.6, "taker_buy_quote": 576133.72238 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0997, "close": 0.1, "volume": 9747118.2, "close_time": 1773273599999, "quote_volume": 979957.43867, "trades": 3621, "taker_buy_base": 3390531.5, "taker_buy_quote": 341126.81992 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0986, "close": 0.0988, "volume": 7535401.7, "close_time": 1773287999999, "quote_volume": 751856.34191, "trades": 2660, "taker_buy_base": 3649741.8, "taker_buy_quote": 364459.39883 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0981, "close": 0.0992, "volume": 4463249.0, "close_time": 1773302399999, "quote_volume": 440877.92777, "trades": 2420, "taker_buy_base": 2290539.9, "taker_buy_quote": 226217.53138 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0992, "high": 0.1004, "low": 0.0987, "close": 0.099, "volume": 6571555.4, "close_time": 1773316799999, "quote_volume": 653115.967, "trades": 3412, "taker_buy_base": 3066651.2, "taker_buy_quote": 304735.78067 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0974, "close": 0.099, "volume": 13000229.6, "close_time": 1773331199999, "quote_volume": 1282960.13257, "trades": 6047, "taker_buy_base": 6115641.7, "taker_buy_quote": 603994.80141 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0989, "high": 0.1006, "low": 0.0985, "close": 0.1003, "volume": 5919015.7, "close_time": 1773345599999, "quote_volume": 588717.1479, "trades": 3386, "taker_buy_base": 3318701.4, "taker_buy_quote": 330122.27599 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1003, "high": 0.1015, "low": 0.0994, "close": 0.101, "volume": 7099373.0, "close_time": 1773359999999, "quote_volume": 713733.77966, "trades": 3369, "taker_buy_base": 3713670.4, "taker_buy_quote": 373428.66347 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.101, "high": 0.1046, "low": 0.1007, "close": 0.1043, "volume": 15619187.6, "close_time": 1773374399999, "quote_volume": 1606058.72602, "trades": 6370, "taker_buy_base": 8102567.6, "taker_buy_quote": 833083.03489 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1033, "close": 0.1036, "volume": 7051853.4, "close_time": 1773388799999, "quote_volume": 734253.81611, "trades": 3987, "taker_buy_base": 3002033.5, "taker_buy_quote": 312594.07928 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1036, "high": 0.1053, "low": 0.1034, "close": 0.1046, "volume": 12345626.1, "close_time": 1773403199999, "quote_volume": 1290024.27031, "trades": 4441, "taker_buy_base": 6717337.1, "taker_buy_quote": 701971.22866 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1047, "high": 0.1073, "low": 0.1039, "close": 0.105, "volume": 25850183.9, "close_time": 1773417599999, "quote_volume": 2730912.82279, "trades": 8714, "taker_buy_base": 11772940.7, "taker_buy_quote": 1244856.17172 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1029, "close": 0.1034, "volume": 13317549.7, "close_time": 1773431999999, "quote_volume": 1386078.2009, "trades": 5045, "taker_buy_base": 6910825.3, "taker_buy_quote": 719092.83901 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1034, "high": 0.1043, "low": 0.1018, "close": 0.1027, "volume": 6964678.8, "close_time": 1773446399999, "quote_volume": 717306.64311, "trades": 3307, "taker_buy_base": 3183583.4, "taker_buy_quote": 327670.49993 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1027, "high": 0.103, "low": 0.1016, "close": 0.1028, "volume": 8023867.0, "close_time": 1773460799999, "quote_volume": 821220.32793, "trades": 2996, "taker_buy_base": 3316523.4, "taker_buy_quote": 339559.04052 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1002, "close": 0.1006, "volume": 8387365.3, "close_time": 1773475199999, "quote_volume": 852674.88708, "trades": 3632, "taker_buy_base": 4157287.2, "taker_buy_quote": 423172.47532 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0994, "close": 0.1003, "volume": 6685168.2, "close_time": 1773489599999, "quote_volume": 668889.45495, "trades": 2622, "taker_buy_base": 3038189.3, "taker_buy_quote": 304047.0768 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1002, "high": 0.1009, "low": 0.0997, "close": 0.1004, "volume": 4156775.3, "close_time": 1773503999999, "quote_volume": 417254.20009, "trades": 1892, "taker_buy_base": 2144948.2, "taker_buy_quote": 215372.18562 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1004, "high": 0.1008, "low": 0.1, "close": 0.1002, "volume": 2647946.0, "close_time": 1773518399999, "quote_volume": 266083.81629, "trades": 1570, "taker_buy_base": 1396797.3, "taker_buy_quote": 140412.61719 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1002, "high": 0.1013, "low": 0.0998, "close": 0.1011, "volume": 6669643.7, "close_time": 1773532799999, "quote_volume": 669870.98398, "trades": 2500, "taker_buy_base": 3383039.9, "taker_buy_quote": 339834.41398 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.101, "high": 0.1029, "low": 0.1002, "close": 0.1021, "volume": 5843089.6, "close_time": 1773547199999, "quote_volume": 593996.01542, "trades": 2632, "taker_buy_base": 2740620.8, "taker_buy_quote": 278641.07636 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.102, "high": 0.1026, "low": 0.1013, "close": 0.1018, "volume": 5853506.1, "close_time": 1773561599999, "quote_volume": 595836.31724, "trades": 2146, "taker_buy_base": 2903799.4, "taker_buy_quote": 295777.74186 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1016, "close": 0.1024, "volume": 18110288.9, "close_time": 1773575999999, "quote_volume": 1852757.67278, "trades": 3831, "taker_buy_base": 8737400.0, "taker_buy_quote": 893488.33744 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1011, "close": 0.1013, "volume": 6674378.5, "close_time": 1773590399999, "quote_volume": 679604.37577, "trades": 3074, "taker_buy_base": 2588794.4, "taker_buy_quote": 263817.60712 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1013, "high": 0.1028, "low": 0.1013, "close": 0.1026, "volume": 6600195.8, "close_time": 1773604799999, "quote_volume": 672710.26513, "trades": 3053, "taker_buy_base": 3689493.8, "taker_buy_quote": 376098.2725 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1025, "high": 0.1047, "low": 0.1021, "close": 0.104, "volume": 15188002.9, "close_time": 1773619199999, "quote_volume": 1572558.58404, "trades": 5569, "taker_buy_base": 8144336.9, "taker_buy_quote": 843046.54506 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.104, "high": 0.1073, "low": 0.1033, "close": 0.106, "volume": 11223625.3, "close_time": 1773633599999, "quote_volume": 1183617.31373, "trades": 4789, "taker_buy_base": 6400976.3, "taker_buy_quote": 675581.68051 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.106, "high": 0.1092, "low": 0.106, "close": 0.1087, "volume": 16229143.7, "close_time": 1773647999999, "quote_volume": 1750826.96319, "trades": 6362, "taker_buy_base": 7959534.3, "taker_buy_quote": 858999.72092 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1088, "high": 0.1101, "low": 0.1072, "close": 0.1074, "volume": 15442093.8, "close_time": 1773662399999, "quote_volume": 1672746.40125, "trades": 5789, "taker_buy_base": 7572056.3, "taker_buy_quote": 820499.3537 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1064, "close": 0.1068, "volume": 20669178.5, "close_time": 1773676799999, "quote_volume": 2224795.63379, "trades": 7665, "taker_buy_base": 10792406.1, "taker_buy_quote": 1162056.30246 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1067, "high": 0.11, "low": 0.1066, "close": 0.1091, "volume": 13889250.0, "close_time": 1773691199999, "quote_volume": 1513555.25463, "trades": 5382, "taker_buy_base": 7095133.9, "taker_buy_quote": 773391.52165 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1091, "high": 0.1116, "low": 0.1088, "close": 0.1104, "volume": 9886692.5, "close_time": 1773705599999, "quote_volume": 1091825.40026, "trades": 4910, "taker_buy_base": 5066335.5, "taker_buy_quote": 559307.63903 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1081, "close": 0.1088, "volume": 14719916.4, "close_time": 1773719999999, "quote_volume": 1618170.77287, "trades": 5857, "taker_buy_base": 6768866.3, "taker_buy_quote": 744506.82321 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1088, "high": 0.109, "low": 0.107, "close": 0.1085, "volume": 8879753.2, "close_time": 1773734399999, "quote_volume": 957664.21578, "trades": 3618, "taker_buy_base": 3418663.3, "taker_buy_quote": 368815.64258 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1078, "close": 0.108, "volume": 7093872.9, "close_time": 1773748799999, "quote_volume": 769846.98355, "trades": 3343, "taker_buy_base": 3490830.5, "taker_buy_quote": 379095.65853 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.108, "high": 0.1091, "low": 0.1067, "close": 0.1078, "volume": 11030979.4, "close_time": 1773763199999, "quote_volume": 1190584.61322, "trades": 4778, "taker_buy_base": 5734807.9, "taker_buy_quote": 619423.42052 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1077, "high": 0.1091, "low": 0.1076, "close": 0.1081, "volume": 4333516.6, "close_time": 1773777599999, "quote_volume": 469534.82358, "trades": 2256, "taker_buy_base": 2372130.2, "taker_buy_quote": 257071.37327 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1081, "high": 0.1093, "low": 0.1078, "close": 0.1079, "volume": 4830077.8, "close_time": 1773791999999, "quote_volume": 523756.792, "trades": 1884, "taker_buy_base": 2410111.5, "taker_buy_quote": 261669.32739 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.108, "high": 0.1093, "low": 0.1073, "close": 0.1086, "volume": 5215509.3, "close_time": 1773806399999, "quote_volume": 564977.40008, "trades": 2424, "taker_buy_base": 2812360.1, "taker_buy_quote": 304622.95051 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1074, "close": 0.108, "volume": 3815703.9, "close_time": 1773820799999, "quote_volume": 413076.28663, "trades": 2115, "taker_buy_base": 1864206.1, "taker_buy_quote": 201844.75135 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.108, "high": 0.1084, "low": 0.1048, "close": 0.1052, "volume": 9214280.7, "close_time": 1773835199999, "quote_volume": 984355.86418, "trades": 4100, "taker_buy_base": 4227023.8, "taker_buy_quote": 451700.38486 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1002, "close": 0.1014, "volume": 20115912.7, "close_time": 1773849599999, "quote_volume": 2057811.57331, "trades": 9272, "taker_buy_base": 9564759.6, "taker_buy_quote": 979609.95087 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1014, "high": 0.1028, "low": 0.1005, "close": 0.1018, "volume": 9186258.4, "close_time": 1773863999999, "quote_volume": 933790.59905, "trades": 4411, "taker_buy_base": 4444916.6, "taker_buy_quote": 451950.70523 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1018, "high": 0.1031, "low": 0.1009, "close": 0.103, "volume": 6505172.0, "close_time": 1773878399999, "quote_volume": 666563.33465, "trades": 2700, "taker_buy_base": 3707754.8, "taker_buy_quote": 379951.11582 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.103, "high": 0.1039, "low": 0.1019, "close": 0.1028, "volume": 5455800.7, "close_time": 1773892799999, "quote_volume": 561275.54085, "trades": 2400, "taker_buy_base": 2788430.9, "taker_buy_quote": 287057.35794 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1028, "high": 0.1029, "low": 0.0999, "close": 0.1007, "volume": 8299081.2, "close_time": 1773907199999, "quote_volume": 841373.25074, "trades": 3151, "taker_buy_base": 4307904.7, "taker_buy_quote": 436762.33538 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1001, "close": 0.1005, "volume": 5423269.4, "close_time": 1773921599999, "quote_volume": 546568.15178, "trades": 2519, "taker_buy_base": 2859183.4, "taker_buy_quote": 288216.66305 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0977, "close": 0.0987, "volume": 12494222.2, "close_time": 1773935999999, "quote_volume": 1236622.88719, "trades": 5305, "taker_buy_base": 5891026.3, "taker_buy_quote": 583032.41738 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0987, "high": 0.0996, "low": 0.0979, "close": 0.099, "volume": 7081424.1, "close_time": 1773950399999, "quote_volume": 698343.01514, "trades": 2992, "taker_buy_base": 4212161.9, "taker_buy_quote": 415304.70425 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.099, "high": 0.0994, "low": 0.0985, "close": 0.0994, "volume": 4737189.8, "close_time": 1773964799999, "quote_volume": 469220.85015, "trades": 1872, "taker_buy_base": 2305261.2, "taker_buy_quote": 228460.16244 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0993, "high": 0.1007, "low": 0.0991, "close": 0.1002, "volume": 5155158.7, "close_time": 1773979199999, "quote_volume": 515255.6274, "trades": 1850, "taker_buy_base": 2738987.5, "taker_buy_quote": 273788.13909 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1002, "high": 0.1015, "low": 0.0999, "close": 0.1006, "volume": 4636629.9, "close_time": 1773993599999, "quote_volume": 467399.23127, "trades": 2310, "taker_buy_base": 2376422.6, "taker_buy_quote": 239584.15117 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1007, "high": 0.1016, "low": 0.1002, "close": 0.1006, "volume": 7493327.5, "close_time": 1774007999999, "quote_volume": 755099.65099, "trades": 2842, "taker_buy_base": 3963274.8, "taker_buy_quote": 399463.47764 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1006, "high": 0.1011, "low": 0.0989, "close": 0.0997, "volume": 11392433.9, "close_time": 1774022399999, "quote_volume": 1138276.98142, "trades": 4852, "taker_buy_base": 5662521.5, "taker_buy_quote": 565643.93758 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0996, "high": 0.1004, "low": 0.0985, "close": 0.0994, "volume": 5612897.0, "close_time": 1774036799999, "quote_volume": 558461.38265, "trades": 2619, "taker_buy_base": 2617272.3, "taker_buy_quote": 260658.03797 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0994, "high": 0.1008, "low": 0.0986, "close": 0.0999, "volume": 4625985.9, "close_time": 1774051199999, "quote_volume": 462062.04049, "trades": 2338, "taker_buy_base": 2580894.3, "taker_buy_quote": 257864.07692 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0995, "close": 0.0997, "volume": 2705158.3, "close_time": 1774065599999, "quote_volume": 270391.38108, "trades": 1110, "taker_buy_base": 1343136.9, "taker_buy_quote": 134266.70666 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0996, "close": 0.0998, "volume": 3747013.3, "close_time": 1774079999999, "quote_volume": 374588.45288, "trades": 1206, "taker_buy_base": 2205136.9, "taker_buy_quote": 220532.23055 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0991, "close": 0.0995, "volume": 2403211.2, "close_time": 1774094399999, "quote_volume": 239450.70734, "trades": 1118, "taker_buy_base": 1289009.7, "taker_buy_quote": 128485.53084 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0994, "high": 0.1007, "low": 0.0991, "close": 0.1007, "volume": 4394545.8, "close_time": 1774108799999, "quote_volume": 438163.11265, "trades": 1528, "taker_buy_base": 2510657.1, "taker_buy_quote": 250379.02693 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0996, "close": 0.0998, "volume": 3994333.9, "close_time": 1774123199999, "quote_volume": 399574.57091, "trades": 1182, "taker_buy_base": 2231159.0, "taker_buy_quote": 223193.80931 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0958, "close": 0.0963, "volume": 11252889.2, "close_time": 1774137599999, "quote_volume": 1101833.27788, "trades": 4079, "taker_buy_base": 5152826.8, "taker_buy_quote": 504947.59217 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0938, "close": 0.0964, "volume": 19466942.3, "close_time": 1774151999999, "quote_volume": 1857025.88266, "trades": 6720, "taker_buy_base": 9702894.2, "taker_buy_quote": 925806.36532 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0949, "close": 0.0951, "volume": 5681395.0, "close_time": 1774166399999, "quote_volume": 545342.56415, "trades": 2441, "taker_buy_base": 2900809.2, "taker_buy_quote": 278748.59005 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0935, "close": 0.0937, "volume": 8841274.1, "close_time": 1774180799999, "quote_volume": 833248.73955, "trades": 3199, "taker_buy_base": 3803361.0, "taker_buy_quote": 358841.10494 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0933, "close": 0.0937, "volume": 6897483.6, "close_time": 1774195199999, "quote_volume": 646230.61996, "trades": 2979, "taker_buy_base": 3718392.6, "taker_buy_quote": 348462.34717 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0919, "close": 0.0923, "volume": 9261051.1, "close_time": 1774209599999, "quote_volume": 858488.61498, "trades": 3568, "taker_buy_base": 4120551.1, "taker_buy_quote": 382209.55377 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0911, "close": 0.0925, "volume": 10117393.4, "close_time": 1774223999999, "quote_volume": 934467.46837, "trades": 4012, "taker_buy_base": 5527200.3, "taker_buy_quote": 510485.5169 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0926, "high": 0.0947, "low": 0.0924, "close": 0.0938, "volume": 5541649.9, "close_time": 1774238399999, "quote_volume": 518061.91936, "trades": 2308, "taker_buy_base": 3017439.6, "taker_buy_quote": 282004.21074 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0916, "close": 0.0925, "volume": 5885517.8, "close_time": 1774252799999, "quote_volume": 548610.69581, "trades": 2702, "taker_buy_base": 2722225.1, "taker_buy_quote": 253557.43345 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0925, "high": 0.0974, "low": 0.0913, "close": 0.095, "volume": 35544789.5, "close_time": 1774267199999, "quote_volume": 3384475.0581, "trades": 11666, "taker_buy_base": 18796508.2, "taker_buy_quote": 1789859.13876 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0951, "high": 0.097, "low": 0.0941, "close": 0.0942, "volume": 12543590.9, "close_time": 1774281599999, "quote_volume": 1196671.45885, "trades": 5592, "taker_buy_base": 6194087.4, "taker_buy_quote": 591615.08588 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0943, "high": 0.0963, "low": 0.0935, "close": 0.0949, "volume": 11495632.7, "close_time": 1774295999999, "quote_volume": 1089670.83029, "trades": 4513, "taker_buy_base": 5673396.5, "taker_buy_quote": 537904.90278 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.095, "high": 0.0977, "low": 0.0946, "close": 0.0975, "volume": 11798290.1, "close_time": 1774310399999, "quote_volume": 1136873.50378, "trades": 3908, "taker_buy_base": 5987013.6, "taker_buy_quote": 577068.00351 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0953, "close": 0.0967, "volume": 7553603.4, "close_time": 1774324799999, "quote_volume": 729427.04002, "trades": 3437, "taker_buy_base": 3748668.3, "taker_buy_quote": 362027.86382 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0967, "high": 0.097, "low": 0.0957, "close": 0.0968, "volume": 7911880.2, "close_time": 1774339199999, "quote_volume": 761702.94314, "trades": 3331, "taker_buy_base": 3770722.3, "taker_buy_quote": 363171.28447 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0968, "high": 0.0981, "low": 0.0964, "close": 0.0971, "volume": 8255458.1, "close_time": 1774353599999, "quote_volume": 802787.18577, "trades": 3537, "taker_buy_base": 3923754.4, "taker_buy_quote": 381668.93665 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0957, "close": 0.0965, "volume": 9948377.3, "close_time": 1774367999999, "quote_volume": 963706.83375, "trades": 4604, "taker_buy_base": 4960232.5, "taker_buy_quote": 480749.80563 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0966, "high": 0.0973, "low": 0.0946, "close": 0.0962, "volume": 7774646.7, "close_time": 1774382399999, "quote_volume": 745769.84715, "trades": 4058, "taker_buy_base": 3943712.8, "taker_buy_quote": 378445.95629 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0962, "high": 0.0986, "low": 0.096, "close": 0.0977, "volume": 9724819.6, "close_time": 1774396799999, "quote_volume": 949585.74223, "trades": 3839, "taker_buy_base": 4827876.4, "taker_buy_quote": 471397.13054 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0969, "close": 0.098, "volume": 6954227.9, "close_time": 1774411199999, "quote_volume": 680031.63388, "trades": 2361, "taker_buy_base": 3459257.6, "taker_buy_quote": 338292.94509 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0979, "high": 0.0992, "low": 0.0976, "close": 0.0986, "volume": 7277047.5, "close_time": 1774425599999, "quote_volume": 715692.09838, "trades": 2076, "taker_buy_base": 3168562.4, "taker_buy_quote": 311658.88238 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0987, "high": 0.0998, "low": 0.0983, "close": 0.0993, "volume": 8998468.1, "close_time": 1774439999999, "quote_volume": 890711.07127, "trades": 3099, "taker_buy_base": 4411648.6, "taker_buy_quote": 436831.64476 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0993, "high": 0.1001, "low": 0.0983, "close": 0.0988, "volume": 8780395.7, "close_time": 1774454399999, "quote_volume": 871754.58688, "trades": 3608, "taker_buy_base": 4306416.2, "taker_buy_quote": 427759.4521 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0985, "close": 0.0988, "volume": 10201278.9, "close_time": 1774468799999, "quote_volume": 1012504.28021, "trades": 2913, "taker_buy_base": 5274219.6, "taker_buy_quote": 523635.05346 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0989, "high": 0.0993, "low": 0.098, "close": 0.0988, "volume": 5227754.2, "close_time": 1774483199999, "quote_volume": 514933.27533, "trades": 2160, "taker_buy_base": 2120605.1, "taker_buy_quote": 208910.91486 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0987, "high": 0.0993, "low": 0.097, "close": 0.0973, "volume": 7243843.9, "close_time": 1774497599999, "quote_volume": 712876.1299, "trades": 2661, "taker_buy_base": 4114107.7, "taker_buy_quote": 404987.47506 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0948, "close": 0.0953, "volume": 8358730.3, "close_time": 1774511999999, "quote_volume": 802166.40134, "trades": 3408, "taker_buy_base": 4190084.9, "taker_buy_quote": 402213.86657 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0935, "close": 0.0941, "volume": 9620395.2, "close_time": 1774526399999, "quote_volume": 906488.99926, "trades": 3411, "taker_buy_base": 5465140.6, "taker_buy_quote": 514968.14574 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.094, "high": 0.0954, "low": 0.0937, "close": 0.0941, "volume": 7076672.3, "close_time": 1774540799999, "quote_volume": 668444.22141, "trades": 3087, "taker_buy_base": 3241185.7, "taker_buy_quote": 306438.10487 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0927, "close": 0.0928, "volume": 5292152.7, "close_time": 1774555199999, "quote_volume": 495480.83706, "trades": 2636, "taker_buy_base": 2648775.0, "taker_buy_quote": 248027.55744 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0929, "high": 0.0948, "low": 0.0925, "close": 0.0938, "volume": 7973643.9, "close_time": 1774569599999, "quote_volume": 749972.78282, "trades": 3343, "taker_buy_base": 4223078.4, "taker_buy_quote": 397110.92935 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0939, "high": 0.0951, "low": 0.0938, "close": 0.0946, "volume": 2951411.3, "close_time": 1774583999999, "quote_volume": 279029.01727, "trades": 1513, "taker_buy_base": 1728852.7, "taker_buy_quote": 163465.80812 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0937, "close": 0.0946, "volume": 3579028.8, "close_time": 1774598399999, "quote_volume": 336675.93238, "trades": 1790, "taker_buy_base": 1978189.1, "taker_buy_quote": 186127.09557 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0904, "close": 0.091, "volume": 10952542.5, "close_time": 1774612799999, "quote_volume": 1007870.97307, "trades": 4774, "taker_buy_base": 4838491.8, "taker_buy_quote": 445115.24542 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.091, "high": 0.0914, "low": 0.09, "close": 0.0904, "volume": 9748499.5, "close_time": 1774627199999, "quote_volume": 883411.95098, "trades": 4587, "taker_buy_base": 5027449.9, "taker_buy_quote": 455626.44063 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0894, "close": 0.0904, "volume": 7347978.1, "close_time": 1774641599999, "quote_volume": 662997.43296, "trades": 2905, "taker_buy_base": 3341792.6, "taker_buy_quote": 301933.16491 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0896, "close": 0.09, "volume": 4446630.5, "close_time": 1774655999999, "quote_volume": 400794.34827, "trades": 1925, "taker_buy_base": 2204525.9, "taker_buy_quote": 198756.01715 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0887, "close": 0.0894, "volume": 5081807.4, "close_time": 1774670399999, "quote_volume": 454748.25445, "trades": 1982, "taker_buy_base": 1903364.2, "taker_buy_quote": 170299.79798 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0889, "close": 0.0898, "volume": 3573737.0, "close_time": 1774684799999, "quote_volume": 319428.34857, "trades": 1518, "taker_buy_base": 1979045.2, "taker_buy_quote": 176939.8332 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0896, "close": 0.0904, "volume": 5757601.7, "close_time": 1774699199999, "quote_volume": 518972.02093, "trades": 1822, "taker_buy_base": 3349739.4, "taker_buy_quote": 301952.87512 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0904, "high": 0.0923, "low": 0.0901, "close": 0.0914, "volume": 9685910.8, "close_time": 1774713599999, "quote_volume": 885608.52418, "trades": 3405, "taker_buy_base": 5657378.5, "taker_buy_quote": 517200.66974 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0915, "high": 0.0924, "low": 0.0915, "close": 0.0917, "volume": 5647837.5, "close_time": 1774727999999, "quote_volume": 519278.19407, "trades": 1904, "taker_buy_base": 2952859.3, "taker_buy_quote": 271586.16 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0895, "close": 0.0899, "volume": 5480064.7, "close_time": 1774742399999, "quote_volume": 497217.39693, "trades": 2193, "taker_buy_base": 2483220.2, "taker_buy_quote": 225204.99438 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0898, "high": 0.0908, "low": 0.0894, "close": 0.0904, "volume": 4865353.0, "close_time": 1774756799999, "quote_volume": 438016.46704, "trades": 1849, "taker_buy_base": 2529814.4, "taker_buy_quote": 227701.96635 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0896, "close": 0.0897, "volume": 2860691.0, "close_time": 1774771199999, "quote_volume": 257318.05631, "trades": 1254, "taker_buy_base": 1539671.8, "taker_buy_quote": 138517.03177 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0888, "close": 0.0892, "volume": 4652110.8, "close_time": 1774785599999, "quote_volume": 415391.87844, "trades": 1576, "taker_buy_base": 2072942.6, "taker_buy_quote": 185168.95278 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 51721.6, "close_time": 1774799999999, "quote_volume": 4610.44883, "trades": 23, "taker_buy_base": 16145.7, "taker_buy_quote": 1440.19644 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 487741.0, "close_time": 1774814399999, "quote_volume": 43359.58357, "trades": 262, "taker_buy_base": 223931.4, "taker_buy_quote": 19914.38645 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0858, "close": 0.0884, "volume": 13264810.0, "close_time": 1774828799999, "quote_volume": 1163771.01658, "trades": 4787, "taker_buy_base": 6382290.1, "taker_buy_quote": 560099.66804 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0884, "high": 0.0918, "low": 0.0882, "close": 0.0912, "volume": 8076888.9, "close_time": 1774843199999, "quote_volume": 729119.13843, "trades": 3868, "taker_buy_base": 4360452.3, "taker_buy_quote": 393740.745 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0913, "high": 0.0928, "low": 0.091, "close": 0.0927, "volume": 6717301.9, "close_time": 1774857599999, "quote_volume": 616835.55043, "trades": 2553, "taker_buy_base": 3314741.8, "taker_buy_quote": 304518.72883 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0919, "close": 0.0928, "volume": 13454615.7, "close_time": 1774871999999, "quote_volume": 1247291.94152, "trades": 3688, "taker_buy_base": 5721027.0, "taker_buy_quote": 530385.07381 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0918, "close": 0.0921, "volume": 9679789.7, "close_time": 1774886399999, "quote_volume": 898010.61028, "trades": 3272, "taker_buy_base": 4653666.9, "taker_buy_quote": 432111.40051 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0901, "close": 0.0908, "volume": 5744504.8, "close_time": 1774900799999, "quote_volume": 523424.60642, "trades": 2439, "taker_buy_base": 2679216.3, "taker_buy_quote": 244087.68294 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0908, "high": 0.0918, "low": 0.0904, "close": 0.0911, "volume": 10041017.2, "close_time": 1774915199999, "quote_volume": 914735.29454, "trades": 3304, "taker_buy_base": 5271198.1, "taker_buy_quote": 480632.6864 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0911, "high": 0.0937, "low": 0.0909, "close": 0.0926, "volume": 5733784.2, "close_time": 1774929599999, "quote_volume": 529844.84486, "trades": 2501, "taker_buy_base": 2983060.9, "taker_buy_quote": 275800.22027 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0926, "high": 0.0932, "low": 0.0922, "close": 0.0929, "volume": 5231831.3, "close_time": 1774943999999, "quote_volume": 484763.58842, "trades": 2296, "taker_buy_base": 2497510.7, "taker_buy_quote": 231484.67263 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0928, "high": 0.093, "low": 0.0908, "close": 0.0923, "volume": 10210022.3, "close_time": 1774958399999, "quote_volume": 936021.73244, "trades": 3403, "taker_buy_base": 4538990.8, "taker_buy_quote": 416389.5742 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0924, "high": 0.0935, "low": 0.0913, "close": 0.0914, "volume": 7552430.3, "close_time": 1774972799999, "quote_volume": 697042.63523, "trades": 3552, "taker_buy_base": 3742220.8, "taker_buy_quote": 345568.14465 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0914, "high": 0.0941, "low": 0.0914, "close": 0.0928, "volume": 6165725.3, "close_time": 1774987199999, "quote_volume": 572646.14303, "trades": 2957, "taker_buy_base": 2686941.7, "taker_buy_quote": 249643.17332 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0923, "close": 0.0929, "volume": 3523925.6, "close_time": 1775001599999, "quote_volume": 327071.46221, "trades": 1565, "taker_buy_base": 1786539.0, "taker_buy_quote": 165819.97662 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0921, "close": 0.0933, "volume": 4718464.4, "close_time": 1775015999999, "quote_volume": 438185.06003, "trades": 1884, "taker_buy_base": 2492227.0, "taker_buy_quote": 231598.594 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0933, "high": 0.0961, "low": 0.0932, "close": 0.0958, "volume": 7593367.3, "close_time": 1775030399999, "quote_volume": 721460.35261, "trades": 3170, "taker_buy_base": 3790037.1, "taker_buy_quote": 360094.79256 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0945, "close": 0.0955, "volume": 9142878.1, "close_time": 1775044799999, "quote_volume": 871530.11985, "trades": 2911, "taker_buy_base": 4958497.4, "taker_buy_quote": 472656.60185 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0954, "high": 0.0969, "low": 0.094, "close": 0.0947, "volume": 10138241.8, "close_time": 1775059199999, "quote_volume": 965404.05752, "trades": 3842, "taker_buy_base": 5431582.2, "taker_buy_quote": 517452.9132 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0942, "close": 0.0948, "volume": 7789049.7, "close_time": 1775073599999, "quote_volume": 738758.06479, "trades": 2593, "taker_buy_base": 3872844.5, "taker_buy_quote": 367296.30991 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0947, "high": 0.0952, "low": 0.094, "close": 0.0944, "volume": 5284519.5, "close_time": 1775087999999, "quote_volume": 499399.04072, "trades": 1896, "taker_buy_base": 3034759.5, "taker_buy_quote": 286896.47871 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0905, "close": 0.0911, "volume": 12739031.9, "close_time": 1775102399999, "quote_volume": 1179446.1863, "trades": 5051, "taker_buy_base": 6113805.3, "taker_buy_quote": 566336.63635 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.091, "high": 0.0921, "low": 0.0904, "close": 0.0915, "volume": 6083037.2, "close_time": 1775116799999, "quote_volume": 554702.70608, "trades": 2569, "taker_buy_base": 3125687.7, "taker_buy_quote": 284988.76637 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0905, "close": 0.0911, "volume": 5921707.2, "close_time": 1775131199999, "quote_volume": 539024.31887, "trades": 2291, "taker_buy_base": 2252164.2, "taker_buy_quote": 205061.90694 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0911, "high": 0.0923, "low": 0.0897, "close": 0.0916, "volume": 10654725.6, "close_time": 1775145599999, "quote_volume": 967566.89478, "trades": 3939, "taker_buy_base": 5445992.2, "taker_buy_quote": 494543.41113 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0915, "high": 0.0927, "low": 0.0907, "close": 0.0912, "volume": 7533306.5, "close_time": 1775159999999, "quote_volume": 689385.43072, "trades": 2633, "taker_buy_base": 3797055.3, "taker_buy_quote": 347755.28733 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0908, "close": 0.0909, "volume": 3385905.2, "close_time": 1775174399999, "quote_volume": 308369.69664, "trades": 1240, "taker_buy_base": 1528167.5, "taker_buy_quote": 139231.75896 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0909, "high": 0.0924, "low": 0.0907, "close": 0.0922, "volume": 5743432.9, "close_time": 1775188799999, "quote_volume": 524436.85301, "trades": 1946, "taker_buy_base": 3539935.7, "taker_buy_quote": 323379.47643 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0923, "high": 0.0943, "low": 0.0922, "close": 0.0935, "volume": 6846264.3, "close_time": 1775203199999, "quote_volume": 638518.53983, "trades": 3416, "taker_buy_base": 3448800.0, "taker_buy_quote": 321622.85435 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0935, "high": 0.0949, "low": 0.0934, "close": 0.0939, "volume": 15363272.8, "close_time": 1775217599999, "quote_volume": 1446634.19913, "trades": 3597, "taker_buy_base": 7547535.9, "taker_buy_quote": 710480.95732 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0938, "high": 0.0945, "low": 0.0923, "close": 0.0925, "volume": 9645633.9, "close_time": 1775231999999, "quote_volume": 900459.18244, "trades": 2978, "taker_buy_base": 4604223.3, "taker_buy_quote": 430008.75503 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0924, "high": 0.0932, "low": 0.092, "close": 0.0925, "volume": 4279626.8, "close_time": 1775246399999, "quote_volume": 396146.59465, "trades": 1745, "taker_buy_base": 2209513.1, "taker_buy_quote": 204507.45203 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0926, "high": 0.093, "low": 0.092, "close": 0.0924, "volume": 3758569.8, "close_time": 1775260799999, "quote_volume": 347872.75949, "trades": 1409, "taker_buy_base": 1558764.4, "taker_buy_quote": 144335.91796 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0914, "close": 0.0917, "volume": 6283518.7, "close_time": 1775275199999, "quote_volume": 577078.31808, "trades": 1811, "taker_buy_base": 3371974.9, "taker_buy_quote": 309643.81203 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0915, "close": 0.092, "volume": 4108118.9, "close_time": 1775289599999, "quote_volume": 377574.4024, "trades": 1333, "taker_buy_base": 2259680.9, "taker_buy_quote": 207701.36504 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.092, "high": 0.0922, "low": 0.0915, "close": 0.0922, "volume": 4864973.4, "close_time": 1775303999999, "quote_volume": 446519.98917, "trades": 1410, "taker_buy_base": 2295763.7, "taker_buy_quote": 210760.26528 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0917, "close": 0.0926, "volume": 6617517.9, "close_time": 1775318399999, "quote_volume": 611379.81797, "trades": 2105, "taker_buy_base": 3439168.0, "taker_buy_quote": 317919.83153 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0926, "high": 0.0938, "low": 0.0922, "close": 0.0931, "volume": 5667212.7, "close_time": 1775332799999, "quote_volume": 527400.31169, "trades": 1769, "taker_buy_base": 2518992.9, "taker_buy_quote": 234412.81492 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0925, "close": 0.0927, "volume": 3688423.4, "close_time": 1775347199999, "quote_volume": 342263.79354, "trades": 1161, "taker_buy_base": 1830737.4, "taker_buy_quote": 169886.04846 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0918, "close": 0.0921, "volume": 1895293.8, "close_time": 1775361599999, "quote_volume": 174922.65357, "trades": 774, "taker_buy_base": 917508.5, "taker_buy_quote": 84727.24244 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.092, "high": 0.092, "low": 0.0904, "close": 0.0906, "volume": 6699633.6, "close_time": 1775375999999, "quote_volume": 609943.63039, "trades": 2245, "taker_buy_base": 3483687.9, "taker_buy_quote": 317424.5564 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0904, "close": 0.0906, "volume": 3733728.5, "close_time": 1775390399999, "quote_volume": 338536.54257, "trades": 1334, "taker_buy_base": 1867225.9, "taker_buy_quote": 169344.19205 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0896, "close": 0.091, "volume": 9893031.2, "close_time": 1775404799999, "quote_volume": 895734.03337, "trades": 3357, "taker_buy_base": 4452653.7, "taker_buy_quote": 403383.98083 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.091, "high": 0.0917, "low": 0.0904, "close": 0.0913, "volume": 4559505.7, "close_time": 1775419199999, "quote_volume": 415078.39495, "trades": 1600, "taker_buy_base": 2239862.0, "taker_buy_quote": 203981.83614 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0914, "high": 0.0948, "low": 0.0907, "close": 0.0942, "volume": 12412580.8, "close_time": 1775433599999, "quote_volume": 1150750.47758, "trades": 4273, "taker_buy_base": 6790031.2, "taker_buy_quote": 629328.55241 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0943, "high": 0.0967, "low": 0.0943, "close": 0.0955, "volume": 14684680.8, "close_time": 1775447999999, "quote_volume": 1404145.78276, "trades": 5487, "taker_buy_base": 7133244.6, "taker_buy_quote": 682116.83886 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0956, "high": 0.096, "low": 0.095, "close": 0.0956, "volume": 6836392.4, "close_time": 1775462399999, "quote_volume": 652920.76655, "trades": 2744, "taker_buy_base": 3360748.8, "taker_buy_quote": 321165.87581 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0957, "high": 0.0989, "low": 0.0957, "close": 0.0985, "volume": 16719500.7, "close_time": 1775476799999, "quote_volume": 1630704.20357, "trades": 5581, "taker_buy_base": 9066629.9, "taker_buy_quote": 884280.67201 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0986, "high": 0.099, "low": 0.0962, "close": 0.0972, "volume": 12859518.7, "close_time": 1775491199999, "quote_volume": 1256294.1415, "trades": 4427, "taker_buy_base": 5576593.7, "taker_buy_quote": 545052.88344 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0956, "close": 0.0959, "volume": 8850260.0, "close_time": 1775505599999, "quote_volume": 854209.95479, "trades": 2795, "taker_buy_base": 4490679.1, "taker_buy_quote": 433521.77582 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0931, "close": 0.0937, "volume": 8179034.9, "close_time": 1775519999999, "quote_volume": 772977.23304, "trades": 2829, "taker_buy_base": 4315584.8, "taker_buy_quote": 407897.67021 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0926, "close": 0.0937, "volume": 9980315.2, "close_time": 1775534399999, "quote_volume": 933860.02191, "trades": 3072, "taker_buy_base": 5224886.2, "taker_buy_quote": 489093.44425 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0936, "high": 0.095, "low": 0.0933, "close": 0.0949, "volume": 5171619.7, "close_time": 1775548799999, "quote_volume": 486711.28049, "trades": 2067, "taker_buy_base": 2526393.1, "taker_buy_quote": 237768.41722 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0937, "close": 0.0939, "volume": 6762514.3, "close_time": 1775563199999, "quote_volume": 641012.84695, "trades": 2822, "taker_buy_base": 3221917.6, "taker_buy_quote": 305271.14394 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0928, "close": 0.0935, "volume": 9687979.7, "close_time": 1775577599999, "quote_volume": 905685.19525, "trades": 3404, "taker_buy_base": 4739258.3, "taker_buy_quote": 443165.7499 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0935, "high": 0.0971, "low": 0.0934, "close": 0.097, "volume": 14358193.2, "close_time": 1775591999999, "quote_volume": 1369803.72665, "trades": 3970, "taker_buy_base": 7664130.3, "taker_buy_quote": 730894.53185 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.097, "high": 0.1031, "low": 0.0967, "close": 0.1019, "volume": 40268741.5, "close_time": 1775606399999, "quote_volume": 4010032.52327, "trades": 11287, "taker_buy_base": 21184626.8, "taker_buy_quote": 2108181.15987 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1019, "high": 0.1031, "low": 0.1008, "close": 0.1025, "volume": 13130796.9, "close_time": 1775620799999, "quote_volume": 1337217.164, "trades": 3709, "taker_buy_base": 6899867.8, "taker_buy_quote": 702446.94198 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1025, "high": 0.1045, "low": 0.1023, "close": 0.1034, "volume": 20726086.4, "close_time": 1775635199999, "quote_volume": 2138992.1895, "trades": 4838, "taker_buy_base": 10399175.0, "taker_buy_quote": 1073329.19635 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1014, "close": 0.102, "volume": 12708820.1, "close_time": 1775649599999, "quote_volume": 1309449.49696, "trades": 2652, "taker_buy_base": 6482114.3, "taker_buy_quote": 668029.55117 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1021, "high": 0.1023, "low": 0.0996, "close": 0.1007, "volume": 16058932.0, "close_time": 1775663999999, "quote_volume": 1619623.06259, "trades": 4496, "taker_buy_base": 8083875.5, "taker_buy_quote": 815576.892 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1007, "high": 0.1018, "low": 0.1, "close": 0.1014, "volume": 12138711.5, "close_time": 1775678399999, "quote_volume": 1223717.20213, "trades": 3528, "taker_buy_base": 5929596.9, "taker_buy_quote": 597850.5146 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1015, "high": 0.1065, "low": 0.1014, "close": 0.1055, "volume": 34895168.4, "close_time": 1775692799999, "quote_volume": 3644575.52486, "trades": 9385, "taker_buy_base": 17296433.2, "taker_buy_quote": 1806240.75082 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1006, "close": 0.1015, "volume": 21442005.0, "close_time": 1775707199999, "quote_volume": 2189658.01921, "trades": 6169, "taker_buy_base": 10430613.0, "taker_buy_quote": 1064081.42343 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1016, "high": 0.1033, "low": 0.1013, "close": 0.102, "volume": 9061996.6, "close_time": 1775721599999, "quote_volume": 925596.3281, "trades": 3432, "taker_buy_base": 4693895.4, "taker_buy_quote": 479479.52332 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1019, "high": 0.1025, "low": 0.101, "close": 0.1015, "volume": 12170022.8, "close_time": 1775735999999, "quote_volume": 1236933.48402, "trades": 3736, "taker_buy_base": 6258745.6, "taker_buy_quote": 636182.63348 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1015, "high": 0.1053, "low": 0.1009, "close": 0.1039, "volume": 14357798.7, "close_time": 1775750399999, "quote_volume": 1474534.04804, "trades": 5362, "taker_buy_base": 8484924.9, "taker_buy_quote": 871975.47917 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1025, "close": 0.1029, "volume": 11427295.8, "close_time": 1775764799999, "quote_volume": 1181172.27612, "trades": 4069, "taker_buy_base": 5407925.9, "taker_buy_quote": 558693.55686 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1029, "high": 0.1102, "low": 0.1028, "close": 0.108, "volume": 28720762.0, "close_time": 1775779199999, "quote_volume": 3082324.42595, "trades": 8911, "taker_buy_base": 14908035.5, "taker_buy_quote": 1600412.0423 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.108, "high": 0.1113, "low": 0.1073, "close": 0.1092, "volume": 22738402.9, "close_time": 1775793599999, "quote_volume": 2485046.93466, "trades": 9715, "taker_buy_base": 12070516.2, "taker_buy_quote": 1319077.64013 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1092, "high": 0.1124, "low": 0.1081, "close": 0.1097, "volume": 20633482.4, "close_time": 1775807999999, "quote_volume": 2275648.31024, "trades": 8642, "taker_buy_base": 10740215.2, "taker_buy_quote": 1184154.29772 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1097, "high": 0.1115, "low": 0.1085, "close": 0.1088, "volume": 16034506.7, "close_time": 1775822399999, "quote_volume": 1762514.20519, "trades": 6474, "taker_buy_base": 8152008.7, "taker_buy_quote": 896020.38931 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1088, "high": 0.1105, "low": 0.1086, "close": 0.1098, "volume": 18403138.0, "close_time": 1775836799999, "quote_volume": 2018370.8419, "trades": 6509, "taker_buy_base": 9846488.9, "taker_buy_quote": 1079891.0441 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1099, "high": 0.1122, "low": 0.1088, "close": 0.1118, "volume": 13297791.0, "close_time": 1775851199999, "quote_volume": 1468606.56043, "trades": 5539, "taker_buy_base": 6866830.8, "taker_buy_quote": 758017.77045 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1119, "high": 0.1167, "low": 0.1114, "close": 0.1165, "volume": 29342075.1, "close_time": 1775865599999, "quote_volume": 3352406.70646, "trades": 14633, "taker_buy_base": 15524093.7, "taker_buy_quote": 1773208.53682 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1165, "high": 0.1212, "low": 0.1132, "close": 0.1206, "volume": 35127080.0, "close_time": 1775879999999, "quote_volume": 4125569.30841, "trades": 17704, "taker_buy_base": 17787257.8, "taker_buy_quote": 2085187.34238 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1206, "high": 0.1227, "low": 0.1142, "close": 0.115, "volume": 32677600.9, "close_time": 1775894399999, "quote_volume": 3835253.04117, "trades": 14023, "taker_buy_base": 16026529.1, "taker_buy_quote": 1881832.84365 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1133, "close": 0.1149, "volume": 12045217.2, "close_time": 1775908799999, "quote_volume": 1377790.93676, "trades": 6216, "taker_buy_base": 6375960.5, "taker_buy_quote": 729528.94789 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1135, "close": 0.1151, "volume": 11163753.6, "close_time": 1775923199999, "quote_volume": 1283473.12133, "trades": 5575, "taker_buy_base": 5929065.2, "taker_buy_quote": 681764.73305 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1151, "high": 0.118, "low": 0.115, "close": 0.1178, "volume": 15455232.4, "close_time": 1775937599999, "quote_volume": 1805026.46654, "trades": 8552, "taker_buy_base": 8934999.3, "taker_buy_quote": 1043443.34662 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1179, "high": 0.118, "low": 0.1151, "close": 0.1156, "volume": 8382247.6, "close_time": 1775951999999, "quote_volume": 977203.14137, "trades": 4338, "taker_buy_base": 3913381.4, "taker_buy_quote": 456376.76839 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1123, "close": 0.1124, "volume": 16664781.3, "close_time": 1775966399999, "quote_volume": 1900378.27358, "trades": 8408, "taker_buy_base": 9036475.2, "taker_buy_quote": 1030291.42206 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1103, "close": 0.111, "volume": 10140308.0, "close_time": 1775980799999, "quote_volume": 1128203.80106, "trades": 4244, "taker_buy_base": 5048896.0, "taker_buy_quote": 561663.42631 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1109, "high": 0.1119, "low": 0.1091, "close": 0.1113, "volume": 9312855.3, "close_time": 1775995199999, "quote_volume": 1029669.29346, "trades": 4622, "taker_buy_base": 4415230.4, "taker_buy_quote": 488085.73589 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1113, "high": 0.1125, "low": 0.1102, "close": 0.1108, "volume": 11924154.6, "close_time": 1776009599999, "quote_volume": 1327822.90679, "trades": 5044, "taker_buy_base": 6272457.4, "taker_buy_quote": 698586.57226 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1107, "high": 0.1132, "low": 0.1101, "close": 0.1121, "volume": 8595587.1, "close_time": 1776023999999, "quote_volume": 959572.52794, "trades": 3542, "taker_buy_base": 4209259.8, "taker_buy_quote": 470162.61125 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1121, "high": 0.1128, "low": 0.1103, "close": 0.111, "volume": 7363250.2, "close_time": 1776038399999, "quote_volume": 818852.59542, "trades": 3556, "taker_buy_base": 3227344.2, "taker_buy_quote": 359041.83631 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.111, "high": 0.112, "low": 0.1107, "close": 0.1113, "volume": 6686933.1, "close_time": 1776052799999, "quote_volume": 744203.12304, "trades": 2985, "taker_buy_base": 3400151.8, "taker_buy_quote": 378440.30357 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1113, "high": 0.1138, "low": 0.111, "close": 0.1112, "volume": 7121374.6, "close_time": 1776067199999, "quote_volume": 797653.937, "trades": 3100, "taker_buy_base": 4026717.3, "taker_buy_quote": 451097.57215 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1103, "close": 0.1108, "volume": 5093275.6, "close_time": 1776081599999, "quote_volume": 564088.99178, "trades": 2235, "taker_buy_base": 2871088.5, "taker_buy_quote": 317992.24836 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1109, "close": 0.111, "volume": 483399.7, "close_time": 1776095999999, "quote_volume": 53733.32978, "trades": 207, "taker_buy_base": 227059.3, "taker_buy_quote": 25244.16072 } ] }, "1d": { "count": 745, "start_date": "2024-03-30T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 1.6437, "high": 1.6775, "low": 1.6314, "close": 1.6413, "volume": 38781570.0, "close_time": 1711843199999, "quote_volume": 64214461.0104, "trades": 125381, "taker_buy_base": 19387573.5, "taker_buy_quote": 32103582.82511 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 1.6413, "high": 1.6911, "low": 1.6323, "close": 1.6616, "volume": 33158464.0, "close_time": 1711929599999, "quote_volume": 54947219.63399, "trades": 102019, "taker_buy_base": 17109260.8, "taker_buy_quote": 28348412.15204 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 1.6616, "high": 1.6621, "low": 1.5306, "close": 1.5679, "volume": 72116446.4, "close_time": 1712015999999, "quote_volume": 114597589.85141, "trades": 238267, "taker_buy_base": 34617555.6, "taker_buy_quote": 54993452.13359 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 1.5678, "high": 1.5678, "low": 1.4302, "close": 1.4483, "volume": 132649741.3, "close_time": 1712102399999, "quote_volume": 195093410.22482, "trades": 363497, "taker_buy_base": 67130530.1, "taker_buy_quote": 98653935.96256 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 1.4483, "high": 1.5037, "low": 1.4, "close": 1.4793, "volume": 77127875.5, "close_time": 1712188799999, "quote_volume": 113012452.88944, "trades": 189318, "taker_buy_base": 39471442.5, "taker_buy_quote": 57866153.15948 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 1.4794, "high": 1.5114, "low": 1.4347, "close": 1.4593, "volume": 62501080.8, "close_time": 1712275199999, "quote_volume": 92124512.50613, "trades": 162964, "taker_buy_base": 32415046.4, "taker_buy_quote": 47776932.49146 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 1.4593, "high": 1.4627, "low": 1.383, "close": 1.4333, "volume": 67223824.2, "close_time": 1712361599999, "quote_volume": 95743645.30663, "trades": 163525, "taker_buy_base": 33590605.0, "taker_buy_quote": 47847374.87866 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 1.4332, "high": 1.502, "low": 1.4262, "close": 1.4871, "volume": 34570081.5, "close_time": 1712447999999, "quote_volume": 50765443.17936, "trades": 94501, "taker_buy_base": 18385496.2, "taker_buy_quote": 27026340.17047 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 1.4872, "high": 1.532, "low": 1.48, "close": 1.5287, "volume": 35263952.7, "close_time": 1712534399999, "quote_volume": 52879538.12412, "trades": 98467, "taker_buy_base": 18741991.1, "taker_buy_quote": 28122212.56361 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 1.5286, "high": 1.5789, "low": 1.4915, "close": 1.5694, "volume": 57350901.3, "close_time": 1712620799999, "quote_volume": 88527155.94538, "trades": 164360, "taker_buy_base": 29243557.8, "taker_buy_quote": 45166922.64696 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 1.5695, "high": 1.5915, "low": 1.4751, "close": 1.4841, "volume": 78145126.8, "close_time": 1712707199999, "quote_volume": 120664818.71877, "trades": 210715, "taker_buy_base": 36440947.7, "taker_buy_quote": 56325994.3939 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 1.4839, "high": 1.4978, "low": 1.4072, "close": 1.4662, "volume": 62140670.8, "close_time": 1712793599999, "quote_volume": 90756681.5648, "trades": 166877, "taker_buy_base": 30750389.8, "taker_buy_quote": 44921412.24186 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.4665, "high": 1.482, "low": 1.41, "close": 1.4183, "volume": 41790730.4, "close_time": 1712879999999, "quote_volume": 60339884.8131, "trades": 116943, "taker_buy_base": 20742042.8, "taker_buy_quote": 29946752.53993 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.4184, "high": 1.4416, "low": 1.04, "close": 1.1737, "volume": 205548273.4, "close_time": 1712966399999, "quote_volume": 246575061.77024, "trades": 620602, "taker_buy_base": 99104725.7, "taker_buy_quote": 118651360.37351 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.1737, "high": 1.1876, "low": 0.8556, "close": 1.0314, "volume": 288973969.5, "close_time": 1713052799999, "quote_volume": 301580661.47904, "trades": 823998, "taker_buy_base": 144273275.5, "taker_buy_quote": 151165343.13832 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.0313, "high": 1.1891, "low": 0.9953, "close": 1.1795, "volume": 207110317.3, "close_time": 1713139199999, "quote_volume": 228453406.4032, "trades": 599911, "taker_buy_base": 107071795.6, "taker_buy_quote": 118051898.9851 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.1796, "high": 1.27, "low": 1.1188, "close": 1.1526, "volume": 131614095.6, "close_time": 1713225599999, "quote_volume": 157291810.5187, "trades": 398864, "taker_buy_base": 68343889.6, "taker_buy_quote": 81729690.79003 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.1527, "high": 1.1741, "low": 1.0906, "close": 1.154, "volume": 94535939.9, "close_time": 1713311999999, "quote_volume": 106774935.64727, "trades": 255105, "taker_buy_base": 49046044.8, "taker_buy_quote": 55426693.41549 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 1.1541, "high": 1.1714, "low": 1.079, "close": 1.1059, "volume": 63633586.2, "close_time": 1713398399999, "quote_volume": 71388253.5142, "trades": 187396, "taker_buy_base": 33406726.8, "taker_buy_quote": 37502220.75176 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.1059, "high": 1.1664, "low": 1.0797, "close": 1.1383, "volume": 56475058.6, "close_time": 1713484799999, "quote_volume": 63863134.34516, "trades": 145417, "taker_buy_base": 30335585.2, "taker_buy_quote": 34335985.6987 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.1385, "high": 1.1683, "low": 1.0417, "close": 1.1196, "volume": 87265793.4, "close_time": 1713571199999, "quote_volume": 97910646.92917, "trades": 228343, "taker_buy_base": 45242508.9, "taker_buy_quote": 50780284.57897 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.1195, "high": 1.2229, "low": 1.1067, "close": 1.2158, "volume": 44790317.6, "close_time": 1713657599999, "quote_volume": 51958284.15792, "trades": 118404, "taker_buy_base": 23942003.3, "taker_buy_quote": 27765923.14611 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.2157, "high": 1.2292, "low": 1.1706, "close": 1.1894, "volume": 37305469.7, "close_time": 1713743999999, "quote_volume": 44735806.79068, "trades": 96850, "taker_buy_base": 18935388.0, "taker_buy_quote": 22714290.91401 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.1894, "high": 1.2396, "low": 1.1826, "close": 1.2092, "volume": 43770837.5, "close_time": 1713830399999, "quote_volume": 53022327.47936, "trades": 115482, "taker_buy_base": 22665314.6, "taker_buy_quote": 27454916.76666 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.209, "high": 1.22, "low": 1.1662, "close": 1.179, "volume": 37272305.3, "close_time": 1713916799999, "quote_volume": 44305523.23167, "trades": 101766, "taker_buy_base": 19070241.2, "taker_buy_quote": 22673330.59895 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.1789, "high": 1.2028, "low": 1.1004, "close": 1.1162, "volume": 70115224.3, "close_time": 1714003199999, "quote_volume": 80926721.26654, "trades": 169566, "taker_buy_base": 35286298.2, "taker_buy_quote": 40765601.56794 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.116, "high": 1.1239, "low": 1.0666, "close": 1.0898, "volume": 54257536.5, "close_time": 1714089599999, "quote_volume": 59442017.05102, "trades": 118450, "taker_buy_base": 27580334.4, "taker_buy_quote": 30225994.43299 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.0898, "high": 1.0941, "low": 1.0527, "close": 1.0651, "volume": 45618468.5, "close_time": 1714175999999, "quote_volume": 49092928.02268, "trades": 101685, "taker_buy_base": 23487461.1, "taker_buy_quote": 25281769.20934 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.0652, "high": 1.1289, "low": 1.0044, "close": 1.1255, "volume": 76538807.1, "close_time": 1714262399999, "quote_volume": 82031508.99452, "trades": 186680, "taker_buy_base": 39431022.4, "taker_buy_quote": 42296132.97178 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.1256, "high": 1.1708, "low": 1.0956, "close": 1.101, "volume": 70843868.7, "close_time": 1714348799999, "quote_volume": 80561707.4908, "trades": 148999, "taker_buy_base": 35082652.1, "taker_buy_quote": 39904667.538 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.1013, "high": 1.1113, "low": 1.0346, "close": 1.0578, "volume": 70534124.8, "close_time": 1714435199999, "quote_volume": 74866131.40515, "trades": 149338, "taker_buy_base": 33149747.7, "taker_buy_quote": 35190284.77305 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 1.0578, "high": 1.0702, "low": 0.9676, "close": 1.0226, "volume": 103655678.6, "close_time": 1714521599999, "quote_volume": 104786722.45151, "trades": 220697, "taker_buy_base": 49419000.2, "taker_buy_quote": 49941049.82257 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.0227, "high": 1.0579, "low": 0.9701, "close": 1.0296, "volume": 119183237.7, "close_time": 1714607999999, "quote_volume": 121154933.02336, "trades": 261369, "taker_buy_base": 61900426.5, "taker_buy_quote": 62936388.49454 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.0295, "high": 1.0408, "low": 0.9967, "close": 1.0286, "volume": 77072277.3, "close_time": 1714694399999, "quote_volume": 79026400.86359, "trades": 135252, "taker_buy_base": 40608801.0, "taker_buy_quote": 41650515.04718 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.0287, "high": 1.0777, "low": 1.0166, "close": 1.065, "volume": 82112004.8, "close_time": 1714780799999, "quote_volume": 86230807.25807, "trades": 153570, "taker_buy_base": 44688846.9, "taker_buy_quote": 46952482.53402 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.065, "high": 1.0859, "low": 1.0571, "close": 1.0615, "volume": 51464874.7, "close_time": 1714867199999, "quote_volume": 54994618.4764, "trades": 94980, "taker_buy_base": 26621052.9, "taker_buy_quote": 28451475.82597 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.0615, "high": 1.0949, "low": 1.0346, "close": 1.0706, "volume": 58409628.8, "close_time": 1714953599999, "quote_volume": 62052773.45387, "trades": 106671, "taker_buy_base": 30220072.6, "taker_buy_quote": 32112739.0229 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.0706, "high": 1.1325, "low": 1.0538, "close": 1.0603, "volume": 91108331.9, "close_time": 1715039999999, "quote_volume": 99255131.96836, "trades": 165603, "taker_buy_base": 46741931.1, "taker_buy_quote": 50958403.22052 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.0603, "high": 1.0768, "low": 1.0249, "close": 1.0255, "volume": 62893316.0, "close_time": 1715126399999, "quote_volume": 66416097.01522, "trades": 103605, "taker_buy_base": 31598235.5, "taker_buy_quote": 33372311.8582 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.0255, "high": 1.0457, "low": 1.0075, "close": 1.0282, "volume": 75897882.3, "close_time": 1715212799999, "quote_volume": 77703683.37216, "trades": 123307, "taker_buy_base": 39012703.3, "taker_buy_quote": 39949422.921 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.0282, "high": 1.0493, "low": 1.0, "close": 1.0411, "volume": 67459602.0, "close_time": 1715299199999, "quote_volume": 69023819.64693, "trades": 97838, "taker_buy_base": 36199172.4, "taker_buy_quote": 37049950.19486 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.0412, "high": 1.0541, "low": 0.9839, "close": 0.9952, "volume": 79373667.0, "close_time": 1715385599999, "quote_volume": 80682425.69022, "trades": 129250, "taker_buy_base": 40126551.8, "taker_buy_quote": 40803203.46325 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.9952, "high": 1.0138, "low": 0.9856, "close": 1.0005, "volume": 43364616.7, "close_time": 1715471999999, "quote_volume": 43411247.35983, "trades": 62616, "taker_buy_base": 21957834.7, "taker_buy_quote": 21986397.20594 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 1.0006, "high": 1.0118, "low": 0.9872, "close": 0.9972, "volume": 24209101.4, "close_time": 1715558399999, "quote_volume": 24238145.11834, "trades": 43439, "taker_buy_base": 12401556.2, "taker_buy_quote": 12418903.99177 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.9973, "high": 1.0052, "low": 0.9511, "close": 0.9818, "volume": 75540267.1, "close_time": 1715644799999, "quote_volume": 74231868.82657, "trades": 122390, "taker_buy_base": 38335322.5, "taker_buy_quote": 37684376.82777 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.9817, "high": 0.9886, "low": 0.9318, "close": 0.9352, "volume": 80498255.3, "close_time": 1715731199999, "quote_volume": 77479263.0429, "trades": 109227, "taker_buy_base": 40621176.1, "taker_buy_quote": 39094912.9661 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.9353, "high": 0.998, "low": 0.9239, "close": 0.9936, "volume": 73125772.2, "close_time": 1715817599999, "quote_volume": 70287813.17654, "trades": 135238, "taker_buy_base": 36771987.9, "taker_buy_quote": 35360911.84713 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.9936, "high": 0.9993, "low": 0.9516, "close": 0.9715, "volume": 67587927.2, "close_time": 1715903999999, "quote_volume": 65918107.43784, "trades": 108533, "taker_buy_base": 34800297.6, "taker_buy_quote": 33939577.55881 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.9715, "high": 1.074, "low": 0.9672, "close": 1.0306, "volume": 96200440.8, "close_time": 1715990399999, "quote_volume": 98482270.81812, "trades": 149718, "taker_buy_base": 51170993.2, "taker_buy_quote": 52323812.67201 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.0306, "high": 1.0338, "low": 1.0031, "close": 1.0179, "volume": 49659164.6, "close_time": 1716076799999, "quote_volume": 50626497.01799, "trades": 79763, "taker_buy_base": 25959185.5, "taker_buy_quote": 26467800.28725 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.0179, "high": 1.0285, "low": 0.9639, "close": 0.9716, "volume": 51151626.7, "close_time": 1716163199999, "quote_volume": 50766790.54068, "trades": 80607, "taker_buy_base": 24709556.2, "taker_buy_quote": 24521796.08578 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.9715, "high": 1.1287, "low": 0.9476, "close": 1.1269, "volume": 156670286.8, "close_time": 1716249599999, "quote_volume": 161914669.37787, "trades": 278234, "taker_buy_base": 80465974.2, "taker_buy_quote": 83169318.45884 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.1268, "high": 1.2348, "low": 1.1212, "close": 1.2034, "volume": 217997131.9, "close_time": 1716335999999, "quote_volume": 257069532.45395, "trades": 413243, "taker_buy_base": 110338460.9, "taker_buy_quote": 130110684.69394 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.2031, "high": 1.2125, "low": 1.1075, "close": 1.1413, "volume": 125794672.0, "close_time": 1716422399999, "quote_volume": 144551539.48707, "trades": 239743, "taker_buy_base": 63483049.4, "taker_buy_quote": 72934359.44068 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.1415, "high": 1.26, "low": 1.11, "close": 1.2031, "volume": 275748806.4, "close_time": 1716508799999, "quote_volume": 328915019.79609, "trades": 623234, "taker_buy_base": 139752577.2, "taker_buy_quote": 166721941.67328 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.203, "high": 1.2351, "low": 1.1232, "close": 1.1579, "volume": 103275410.9, "close_time": 1716595199999, "quote_volume": 121030676.38318, "trades": 247491, "taker_buy_base": 52495742.8, "taker_buy_quote": 61493709.49491 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.1578, "high": 1.2098, "low": 1.1485, "close": 1.1914, "volume": 83028272.9, "close_time": 1716681599999, "quote_volume": 98859771.52519, "trades": 144034, "taker_buy_base": 42301708.9, "taker_buy_quote": 50363033.63653 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.1914, "high": 1.2315, "low": 1.1777, "close": 1.1935, "volume": 117296674.0, "close_time": 1716767999999, "quote_volume": 141209332.60971, "trades": 195186, "taker_buy_base": 59716268.0, "taker_buy_quote": 71882265.70707 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.1935, "high": 1.2754, "low": 1.1925, "close": 1.2301, "volume": 123690850.4, "close_time": 1716854399999, "quote_volume": 153994718.20794, "trades": 249698, "taker_buy_base": 62993871.2, "taker_buy_quote": 78436492.17256 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.2302, "high": 1.2322, "low": 1.1704, "close": 1.2002, "volume": 89775456.4, "close_time": 1716940799999, "quote_volume": 107723507.25884, "trades": 225949, "taker_buy_base": 44996350.3, "taker_buy_quote": 54002112.71161 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.2002, "high": 1.2105, "low": 1.1395, "close": 1.1408, "volume": 67183645.4, "close_time": 1717027199999, "quote_volume": 78833177.76868, "trades": 167108, "taker_buy_base": 33025604.8, "taker_buy_quote": 38766624.65153 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.1408, "high": 1.1569, "low": 1.1008, "close": 1.128, "volume": 60143217.5, "close_time": 1717113599999, "quote_volume": 68275491.772, "trades": 142126, "taker_buy_base": 28578912.7, "taker_buy_quote": 32468496.96905 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.1281, "high": 1.1708, "low": 1.1083, "close": 1.1192, "volume": 50322438.1, "close_time": 1717199999999, "quote_volume": 57044915.09782, "trades": 130378, "taker_buy_base": 24681127.3, "taker_buy_quote": 27987116.219 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.1194, "high": 1.1398, "low": 1.1148, "close": 1.1337, "volume": 21530708.4, "close_time": 1717286399999, "quote_volume": 24270636.72927, "trades": 52917, "taker_buy_base": 11282330.0, "taker_buy_quote": 12720924.03556 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.1335, "high": 1.1436, "low": 1.0917, "close": 1.1124, "volume": 37314862.5, "close_time": 1717372799999, "quote_volume": 41705556.59791, "trades": 94301, "taker_buy_base": 18217545.3, "taker_buy_quote": 20355886.57199 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.1125, "high": 1.1403, "low": 1.1, "close": 1.1053, "volume": 42588518.0, "close_time": 1717459199999, "quote_volume": 47772421.12373, "trades": 109282, "taker_buy_base": 21966530.9, "taker_buy_quote": 24648405.19606 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.1054, "high": 1.1158, "low": 1.0699, "close": 1.1076, "volume": 55848269.0, "close_time": 1717545599999, "quote_volume": 61117973.81217, "trades": 124048, "taker_buy_base": 27757163.5, "taker_buy_quote": 30380522.81313 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.1076, "high": 1.1384, "low": 1.1008, "close": 1.1238, "volume": 47298901.3, "close_time": 1717631999999, "quote_volume": 52877025.10527, "trades": 111991, "taker_buy_base": 23942769.6, "taker_buy_quote": 26768507.18887 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.1238, "high": 1.1242, "low": 1.0741, "close": 1.0883, "volume": 38050820.6, "close_time": 1717718399999, "quote_volume": 42052987.89357, "trades": 90914, "taker_buy_base": 18490648.5, "taker_buy_quote": 20432686.82212 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.0882, "high": 1.1047, "low": 0.9, "close": 0.999, "volume": 105334570.9, "close_time": 1717804799999, "quote_volume": 106382903.88312, "trades": 288195, "taker_buy_base": 50714683.9, "taker_buy_quote": 51239780.97203 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.9989, "high": 1.0076, "low": 0.9511, "close": 0.9678, "volume": 57737421.7, "close_time": 1717891199999, "quote_volume": 56285498.01768, "trades": 123772, "taker_buy_base": 30643015.7, "taker_buy_quote": 29863059.49121 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.9678, "high": 0.9884, "low": 0.9566, "close": 0.9793, "volume": 35226618.1, "close_time": 1717977599999, "quote_volume": 34377348.99562, "trades": 81526, "taker_buy_base": 20385672.3, "taker_buy_quote": 19899024.88275 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.9794, "high": 0.9831, "low": 0.9454, "close": 0.9599, "volume": 37111019.3, "close_time": 1718063999999, "quote_volume": 35799444.21146, "trades": 83415, "taker_buy_base": 18707130.6, "taker_buy_quote": 18052498.01506 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.9599, "high": 0.9639, "low": 0.9122, "close": 0.9378, "volume": 83432868.6, "close_time": 1718150399999, "quote_volume": 78136836.71798, "trades": 190075, "taker_buy_base": 40892178.5, "taker_buy_quote": 38284926.39423 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.9377, "high": 0.9984, "low": 0.9127, "close": 0.9732, "volume": 68230193.2, "close_time": 1718236799999, "quote_volume": 65804460.71784, "trades": 148960, "taker_buy_base": 35159934.0, "taker_buy_quote": 33908681.85453 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.9732, "high": 0.9738, "low": 0.9215, "close": 0.9366, "volume": 57944840.8, "close_time": 1718323199999, "quote_volume": 54674081.73449, "trades": 129008, "taker_buy_base": 29458322.3, "taker_buy_quote": 27797539.10309 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.9369, "high": 0.9541, "low": 0.8757, "close": 0.9123, "volume": 67155729.0, "close_time": 1718409599999, "quote_volume": 61626888.20829, "trades": 156644, "taker_buy_base": 32530960.3, "taker_buy_quote": 29843449.23695 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.9123, "high": 0.9385, "low": 0.9119, "close": 0.9221, "volume": 26903147.0, "close_time": 1718495999999, "quote_volume": 24869003.60013, "trades": 66470, "taker_buy_base": 13966512.1, "taker_buy_quote": 12911759.24878 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.9221, "high": 0.9375, "low": 0.9003, "close": 0.9243, "volume": 24619846.5, "close_time": 1718582399999, "quote_volume": 22646987.50872, "trades": 58155, "taker_buy_base": 12792891.5, "taker_buy_quote": 11769552.47081 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.9243, "high": 0.9297, "low": 0.84, "close": 0.8579, "volume": 71645844.2, "close_time": 1718668799999, "quote_volume": 62993537.52079, "trades": 148149, "taker_buy_base": 35040248.5, "taker_buy_quote": 30814827.19536 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.8578, "high": 0.862, "low": 0.7333, "close": 0.7948, "volume": 139620076.2, "close_time": 1718755199999, "quote_volume": 109875539.58137, "trades": 302608, "taker_buy_base": 71039039.2, "taker_buy_quote": 55892886.77329 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.7948, "high": 0.835, "low": 0.7873, "close": 0.8129, "volume": 61941547.6, "close_time": 1718841599999, "quote_volume": 50545178.54945, "trades": 115243, "taker_buy_base": 31783924.6, "taker_buy_quote": 25938258.54853 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.813, "high": 0.8488, "low": 0.8, "close": 0.8014, "volume": 66633976.3, "close_time": 1718927999999, "quote_volume": 54844377.99142, "trades": 136151, "taker_buy_base": 34199770.2, "taker_buy_quote": 28150609.53171 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.8012, "high": 0.8104, "low": 0.7826, "close": 0.8022, "volume": 60507034.2, "close_time": 1719014399999, "quote_volume": 48341487.8662, "trades": 135347, "taker_buy_base": 30896896.9, "taker_buy_quote": 24692360.06092 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.802, "high": 0.8106, "low": 0.792, "close": 0.8048, "volume": 20123438.8, "close_time": 1719100799999, "quote_volume": 16153494.69831, "trades": 51039, "taker_buy_base": 10159337.6, "taker_buy_quote": 8155575.58398 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.8048, "high": 0.8153, "low": 0.777, "close": 0.784, "volume": 28621928.5, "close_time": 1719187199999, "quote_volume": 22818396.83455, "trades": 60271, "taker_buy_base": 13844148.8, "taker_buy_quote": 11042685.60838 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.784, "high": 0.8205, "low": 0.74, "close": 0.8204, "volume": 93880771.3, "close_time": 1719273599999, "quote_volume": 73091160.89417, "trades": 182606, "taker_buy_base": 48783370.6, "taker_buy_quote": 38014298.40911 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.8202, "high": 0.8463, "low": 0.8112, "close": 0.8297, "volume": 53058457.4, "close_time": 1719359999999, "quote_volume": 44067147.56587, "trades": 114127, "taker_buy_base": 26711974.5, "taker_buy_quote": 22183654.06897 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.8297, "high": 0.8392, "low": 0.7924, "close": 0.8123, "volume": 44867767.1, "close_time": 1719446399999, "quote_volume": 36697601.12543, "trades": 94015, "taker_buy_base": 21525895.2, "taker_buy_quote": 17611163.50176 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.8123, "high": 0.835, "low": 0.8016, "close": 0.8229, "volume": 43509641.7, "close_time": 1719532799999, "quote_volume": 35621848.49084, "trades": 89292, "taker_buy_base": 21062469.3, "taker_buy_quote": 17253695.30154 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.8229, "high": 0.8345, "low": 0.7893, "close": 0.7915, "volume": 43139740.3, "close_time": 1719619199999, "quote_volume": 35119208.27397, "trades": 92636, "taker_buy_base": 21701523.8, "taker_buy_quote": 17678709.06881 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.7916, "high": 0.8027, "low": 0.7771, "close": 0.7796, "volume": 23531310.4, "close_time": 1719705599999, "quote_volume": 18648869.71127, "trades": 50847, "taker_buy_base": 11012842.8, "taker_buy_quote": 8730072.85554 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.7797, "high": 0.8056, "low": 0.7691, "close": 0.8019, "volume": 26938430.3, "close_time": 1719791999999, "quote_volume": 21166328.22982, "trades": 64568, "taker_buy_base": 13768255.2, "taker_buy_quote": 10826027.88816 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.8019, "high": 0.8185, "low": 0.7774, "close": 0.7801, "volume": 34089165.6, "close_time": 1719878399999, "quote_volume": 27176007.28016, "trades": 80777, "taker_buy_base": 16153677.0, "taker_buy_quote": 12882250.85034 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.7801, "high": 0.7865, "low": 0.7722, "close": 0.7832, "volume": 29457771.9, "close_time": 1719964799999, "quote_volume": 22950282.18308, "trades": 89826, "taker_buy_base": 15015847.2, "taker_buy_quote": 11699955.6451 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.7833, "high": 0.7894, "low": 0.7505, "close": 0.764, "volume": 53507207.0, "close_time": 1720051199999, "quote_volume": 41090710.23088, "trades": 137629, "taker_buy_base": 26094003.5, "taker_buy_quote": 20043429.48399 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.7641, "high": 0.7681, "low": 0.6696, "close": 0.6793, "volume": 90379843.3, "close_time": 1720137599999, "quote_volume": 64983611.38535, "trades": 241194, "taker_buy_base": 43708554.1, "taker_buy_quote": 31432794.32719 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.6793, "high": 0.6806, "low": 0.5649, "close": 0.6228, "volume": 191818334.6, "close_time": 1720223999999, "quote_volume": 117436011.93409, "trades": 463587, "taker_buy_base": 98812436.0, "taker_buy_quote": 60471799.21273 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.6228, "high": 0.6988, "low": 0.6137, "close": 0.6931, "volume": 55489642.0, "close_time": 1720310399999, "quote_volume": 36316153.78262, "trades": 136307, "taker_buy_base": 30180170.4, "taker_buy_quote": 19731452.64435 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.6931, "high": 0.7098, "low": 0.6489, "close": 0.6505, "volume": 62961258.7, "close_time": 1720396799999, "quote_volume": 42771714.14903, "trades": 194356, "taker_buy_base": 31041931.4, "taker_buy_quote": 21098663.12598 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.6505, "high": 0.6887, "low": 0.6047, "close": 0.6678, "volume": 110430265.9, "close_time": 1720483199999, "quote_volume": 71793474.10136, "trades": 249193, "taker_buy_base": 57243674.9, "taker_buy_quote": 37189082.98632 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.6677, "high": 0.7155, "low": 0.6611, "close": 0.7102, "volume": 57670961.6, "close_time": 1720569599999, "quote_volume": 39352972.92308, "trades": 138798, "taker_buy_base": 27702537.7, "taker_buy_quote": 18909241.89828 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.7103, "high": 0.7318, "low": 0.6951, "close": 0.7137, "volume": 57524602.3, "close_time": 1720655999999, "quote_volume": 40906699.44041, "trades": 137023, "taker_buy_base": 29041715.6, "taker_buy_quote": 20660666.2502 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.7138, "high": 0.7353, "low": 0.6818, "close": 0.6932, "volume": 47300398.1, "close_time": 1720742399999, "quote_volume": 33745840.79284, "trades": 154170, "taker_buy_base": 24179883.5, "taker_buy_quote": 17274458.2156 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.6931, "high": 0.7085, "low": 0.6794, "close": 0.6991, "volume": 32584998.1, "close_time": 1720828799999, "quote_volume": 22570481.20548, "trades": 152203, "taker_buy_base": 17058977.3, "taker_buy_quote": 11821095.84215 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.6991, "high": 0.7089, "low": 0.6897, "close": 0.7003, "volume": 38134607.4, "close_time": 1720915199999, "quote_volume": 26727694.04471, "trades": 120733, "taker_buy_base": 19527898.8, "taker_buy_quote": 13693851.15615 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.7003, "high": 0.726, "low": 0.6936, "close": 0.7217, "volume": 34232341.2, "close_time": 1721001599999, "quote_volume": 24266092.64956, "trades": 105908, "taker_buy_base": 17182648.8, "taker_buy_quote": 12184668.80409 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.7217, "high": 0.7775, "low": 0.7183, "close": 0.7733, "volume": 60417884.0, "close_time": 1721087999999, "quote_volume": 44816741.17525, "trades": 170733, "taker_buy_base": 31654644.7, "taker_buy_quote": 23498223.09763 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.7735, "high": 0.7797, "low": 0.7214, "close": 0.7518, "volume": 70248939.6, "close_time": 1721174399999, "quote_volume": 52856664.72328, "trades": 181189, "taker_buy_base": 36484940.2, "taker_buy_quote": 27454547.50377 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.7518, "high": 0.779, "low": 0.7412, "close": 0.7471, "volume": 66671941.9, "close_time": 1721260799999, "quote_volume": 50760667.92314, "trades": 185886, "taker_buy_base": 34282329.1, "taker_buy_quote": 26106478.24586 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.7471, "high": 0.7689, "low": 0.7273, "close": 0.7475, "volume": 51523543.8, "close_time": 1721347199999, "quote_volume": 38701636.65598, "trades": 171747, "taker_buy_base": 24544953.3, "taker_buy_quote": 18440500.33671 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.7476, "high": 0.777, "low": 0.7256, "close": 0.774, "volume": 43356648.8, "close_time": 1721433599999, "quote_volume": 32471936.63744, "trades": 147151, "taker_buy_base": 22104020.3, "taker_buy_quote": 16554371.65483 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.7739, "high": 0.795, "low": 0.7654, "close": 0.7789, "volume": 43651089.1, "close_time": 1721519999999, "quote_volume": 34021922.02834, "trades": 124508, "taker_buy_base": 23238613.3, "taker_buy_quote": 18105308.79117 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.7788, "high": 0.8073, "low": 0.7522, "close": 0.8026, "volume": 51778808.7, "close_time": 1721606399999, "quote_volume": 40434437.09622, "trades": 165303, "taker_buy_base": 26354273.2, "taker_buy_quote": 20591192.00256 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.8026, "high": 0.8085, "low": 0.7554, "close": 0.7599, "volume": 42722346.1, "close_time": 1721692799999, "quote_volume": 33266389.92977, "trades": 143653, "taker_buy_base": 21821115.1, "taker_buy_quote": 16998806.37283 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.7598, "high": 0.8283, "low": 0.7542, "close": 0.7992, "volume": 169801551.7, "close_time": 1721779199999, "quote_volume": 135127746.44607, "trades": 372695, "taker_buy_base": 85975806.0, "taker_buy_quote": 68413003.09109 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.7991, "high": 0.8006, "low": 0.7351, "close": 0.7394, "volume": 58274150.8, "close_time": 1721865599999, "quote_volume": 44725355.4252, "trades": 144283, "taker_buy_base": 30722092.1, "taker_buy_quote": 23574931.8396 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.7394, "high": 0.7417, "low": 0.6723, "close": 0.6984, "volume": 82804101.6, "close_time": 1721951999999, "quote_volume": 58074496.94653, "trades": 203499, "taker_buy_base": 43221822.2, "taker_buy_quote": 30324359.11311 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.6983, "high": 0.7327, "low": 0.6966, "close": 0.7264, "volume": 34797205.3, "close_time": 1722038399999, "quote_volume": 25039610.28161, "trades": 108752, "taker_buy_base": 18569815.0, "taker_buy_quote": 13361834.33944 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.7264, "high": 0.7422, "low": 0.7054, "close": 0.7209, "volume": 33865901.1, "close_time": 1722124799999, "quote_volume": 24535202.94657, "trades": 112955, "taker_buy_base": 16929117.8, "taker_buy_quote": 12267309.28526 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.7209, "high": 0.7245, "low": 0.7055, "close": 0.7124, "volume": 18002781.9, "close_time": 1722211199999, "quote_volume": 12889479.87714, "trades": 70526, "taker_buy_base": 8791168.6, "taker_buy_quote": 6293053.57378 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.7124, "high": 0.736, "low": 0.6968, "close": 0.7038, "volume": 40943292.4, "close_time": 1722297599999, "quote_volume": 29397001.19504, "trades": 124873, "taker_buy_base": 21805751.4, "taker_buy_quote": 15657865.02294 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.7038, "high": 0.7108, "low": 0.6646, "close": 0.6781, "volume": 26351802.1, "close_time": 1722383999999, "quote_volume": 18217476.20092, "trades": 108680, "taker_buy_base": 13939277.3, "taker_buy_quote": 9633080.42789 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.6782, "high": 0.688, "low": 0.6526, "close": 0.6575, "volume": 32546815.1, "close_time": 1722470399999, "quote_volume": 21908576.72837, "trades": 126875, "taker_buy_base": 17024178.0, "taker_buy_quote": 11461970.89248 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.6574, "high": 0.6622, "low": 0.6134, "close": 0.6538, "volume": 57530407.4, "close_time": 1722556799999, "quote_volume": 36857368.34813, "trades": 211027, "taker_buy_base": 28818705.6, "taker_buy_quote": 18460870.81656 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.6537, "high": 0.656, "low": 0.5941, "close": 0.6034, "volume": 48669052.0, "close_time": 1722643199999, "quote_volume": 30141400.28849, "trades": 172257, "taker_buy_base": 24532188.3, "taker_buy_quote": 15209898.06165 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.6034, "high": 0.6272, "low": 0.585, "close": 0.6072, "volume": 58662150.9, "close_time": 1722729599999, "quote_volume": 35493237.35578, "trades": 182938, "taker_buy_base": 31002634.3, "taker_buy_quote": 18765427.80585 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.6072, "high": 0.6194, "low": 0.5527, "close": 0.5651, "volume": 64085245.8, "close_time": 1722815999999, "quote_volume": 37592234.21262, "trades": 203170, "taker_buy_base": 31893861.5, "taker_buy_quote": 18735445.02217 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.5651, "high": 0.5686, "low": 0.4287, "close": 0.4818, "volume": 321232723.5, "close_time": 1722902399999, "quote_volume": 153070262.85811, "trades": 771393, "taker_buy_base": 161466160.5, "taker_buy_quote": 76750822.63613 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.4819, "high": 0.5227, "low": 0.4811, "close": 0.5027, "volume": 97347133.9, "close_time": 1722988799999, "quote_volume": 49432483.50974, "trades": 303707, "taker_buy_base": 52470375.7, "taker_buy_quote": 26630675.83164 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.5026, "high": 0.5235, "low": 0.476, "close": 0.4847, "volume": 73377662.9, "close_time": 1723075199999, "quote_volume": 36628526.78701, "trades": 232741, "taker_buy_base": 38496650.7, "taker_buy_quote": 19225544.03151 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.4847, "high": 0.559, "low": 0.4778, "close": 0.5548, "volume": 70594980.9, "close_time": 1723161599999, "quote_volume": 36845519.9754, "trades": 261491, "taker_buy_base": 36939115.8, "taker_buy_quote": 19276365.9515 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.5548, "high": 0.5907, "low": 0.5356, "close": 0.5774, "volume": 94995162.9, "close_time": 1723247999999, "quote_volume": 53475071.28363, "trades": 313842, "taker_buy_base": 50898063.7, "taker_buy_quote": 28647731.38396 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.5774, "high": 0.5909, "low": 0.5609, "close": 0.5773, "volume": 50268783.6, "close_time": 1723334399999, "quote_volume": 28905820.49306, "trades": 156300, "taker_buy_base": 24765051.6, "taker_buy_quote": 14243559.69764 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.5773, "high": 0.5971, "low": 0.5483, "close": 0.5521, "volume": 54476821.1, "close_time": 1723420799999, "quote_volume": 31146974.75459, "trades": 164392, "taker_buy_base": 26266822.8, "taker_buy_quote": 15014887.53828 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.5521, "high": 0.5969, "low": 0.5451, "close": 0.5892, "volume": 71398366.6, "close_time": 1723507199999, "quote_volume": 41000197.68634, "trades": 203333, "taker_buy_base": 38564035.9, "taker_buy_quote": 22142703.45427 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.5892, "high": 0.5925, "low": 0.5662, "close": 0.5789, "volume": 43145268.4, "close_time": 1723593599999, "quote_volume": 24961092.5344, "trades": 120741, "taker_buy_base": 21692031.8, "taker_buy_quote": 12553908.90129 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.5788, "high": 0.5879, "low": 0.5544, "close": 0.5617, "volume": 57301949.2, "close_time": 1723679999999, "quote_volume": 32780730.68766, "trades": 164088, "taker_buy_base": 26757678.7, "taker_buy_quote": 15323029.48537 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.5618, "high": 0.5704, "low": 0.5307, "close": 0.5359, "volume": 54818059.9, "close_time": 1723766399999, "quote_volume": 30190151.60008, "trades": 134117, "taker_buy_base": 28072907.2, "taker_buy_quote": 15458620.92874 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.5359, "high": 0.55, "low": 0.5211, "close": 0.5335, "volume": 39518861.4, "close_time": 1723852799999, "quote_volume": 21186482.7925, "trades": 107770, "taker_buy_base": 19820396.1, "taker_buy_quote": 10624410.11017 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.5336, "high": 0.544, "low": 0.5307, "close": 0.5402, "volume": 18464408.2, "close_time": 1723939199999, "quote_volume": 9900290.09796, "trades": 57613, "taker_buy_base": 9294473.9, "taker_buy_quote": 4984838.99403 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.5403, "high": 0.5544, "low": 0.5355, "close": 0.537, "volume": 24095582.6, "close_time": 1724025599999, "quote_volume": 13144859.76198, "trades": 101316, "taker_buy_base": 11662873.0, "taker_buy_quote": 6364736.28123 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.537, "high": 0.5425, "low": 0.5264, "close": 0.5404, "volume": 35212149.4, "close_time": 1724111999999, "quote_volume": 18821790.6986, "trades": 96793, "taker_buy_base": 17738670.9, "taker_buy_quote": 9476838.11315 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.5405, "high": 0.5543, "low": 0.5268, "close": 0.5353, "volume": 46490798.5, "close_time": 1724198399999, "quote_volume": 25171957.33917, "trades": 145530, "taker_buy_base": 22837556.5, "taker_buy_quote": 12368027.24759 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.5353, "high": 0.5595, "low": 0.5263, "close": 0.5528, "volume": 46851310.1, "close_time": 1724284799999, "quote_volume": 25372049.05211, "trades": 203695, "taker_buy_base": 22688394.4, "taker_buy_quote": 12293635.75657 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.5529, "high": 0.5691, "low": 0.5422, "close": 0.5617, "volume": 49073388.5, "close_time": 1724371199999, "quote_volume": 27462587.20809, "trades": 187690, "taker_buy_base": 21249412.1, "taker_buy_quote": 11879006.82789 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.5618, "high": 0.6093, "low": 0.561, "close": 0.6027, "volume": 68546709.3, "close_time": 1724457599999, "quote_volume": 39827873.45233, "trades": 247478, "taker_buy_base": 35477255.2, "taker_buy_quote": 20621265.83397 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.6027, "high": 0.6366, "low": 0.5976, "close": 0.6216, "volume": 69988707.5, "close_time": 1724543999999, "quote_volume": 43101230.15552, "trades": 261552, "taker_buy_base": 33730692.3, "taker_buy_quote": 20785730.29833 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.6216, "high": 0.6222, "low": 0.5891, "close": 0.5976, "volume": 52253259.3, "close_time": 1724630399999, "quote_volume": 31447195.19283, "trades": 298271, "taker_buy_base": 26137247.1, "taker_buy_quote": 15723740.95755 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.5978, "high": 0.6052, "low": 0.5687, "close": 0.5711, "volume": 54469415.6, "close_time": 1724716799999, "quote_volume": 32135675.74456, "trades": 266723, "taker_buy_base": 27164356.2, "taker_buy_quote": 16032909.15484 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.571, "high": 0.5799, "low": 0.5124, "close": 0.5253, "volume": 74831487.4, "close_time": 1724803199999, "quote_volume": 41156036.14634, "trades": 329357, "taker_buy_base": 36319683.2, "taker_buy_quote": 19959538.96332 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.5252, "high": 0.5376, "low": 0.5065, "close": 0.522, "volume": 75299125.1, "close_time": 1724889599999, "quote_volume": 39397807.67952, "trades": 310111, "taker_buy_base": 39161497.3, "taker_buy_quote": 20498105.69235 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.5219, "high": 0.5341, "low": 0.5067, "close": 0.5129, "volume": 41012369.9, "close_time": 1724975999999, "quote_volume": 21417579.79629, "trades": 195745, "taker_buy_base": 21863836.1, "taker_buy_quote": 11424481.27756 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.5128, "high": 0.5165, "low": 0.4857, "close": 0.5138, "volume": 57749952.8, "close_time": 1725062399999, "quote_volume": 29048971.70156, "trades": 230214, "taker_buy_base": 29852684.3, "taker_buy_quote": 15022102.4612 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.5139, "high": 0.5197, "low": 0.5072, "close": 0.5141, "volume": 17978638.3, "close_time": 1725148799999, "quote_volume": 9219500.63434, "trades": 72305, "taker_buy_base": 9276566.9, "taker_buy_quote": 4757090.24327 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.5141, "high": 0.5145, "low": 0.484, "close": 0.49, "volume": 35296124.8, "close_time": 1725235199999, "quote_volume": 17686949.42007, "trades": 147689, "taker_buy_base": 18264600.3, "taker_buy_quote": 9151167.76896 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.4898, "high": 0.5223, "low": 0.4891, "close": 0.5164, "volume": 40271673.3, "close_time": 1725321599999, "quote_volume": 20463584.20089, "trades": 199895, "taker_buy_base": 21018025.8, "taker_buy_quote": 10684446.8764 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.5164, "high": 0.5212, "low": 0.4932, "close": 0.4943, "volume": 37522028.0, "close_time": 1725407999999, "quote_volume": 19030521.66155, "trades": 196885, "taker_buy_base": 19481491.1, "taker_buy_quote": 9883169.2676 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.4943, "high": 0.514, "low": 0.4671, "close": 0.4971, "volume": 59525524.6, "close_time": 1725494399999, "quote_volume": 29281963.87126, "trades": 220237, "taker_buy_base": 29990313.4, "taker_buy_quote": 14761724.85342 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.4971, "high": 0.5026, "low": 0.4895, "close": 0.4972, "volume": 41024860.7, "close_time": 1725580799999, "quote_volume": 20348797.53888, "trades": 117703, "taker_buy_base": 20779311.3, "taker_buy_quote": 10307324.60174 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.4971, "high": 0.5078, "low": 0.4685, "close": 0.4808, "volume": 111376076.6, "close_time": 1725667199999, "quote_volume": 54846256.3082, "trades": 281021, "taker_buy_base": 53088275.4, "taker_buy_quote": 26153209.39385 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.4807, "high": 0.5052, "low": 0.4798, "close": 0.5011, "volume": 32413466.9, "close_time": 1725753599999, "quote_volume": 16124466.90836, "trades": 106539, "taker_buy_base": 15952804.6, "taker_buy_quote": 7930027.48381 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.5011, "high": 0.5162, "low": 0.4966, "close": 0.5088, "volume": 34014409.0, "close_time": 1725839999999, "quote_volume": 17211766.7813, "trades": 115647, "taker_buy_base": 16286898.8, "taker_buy_quote": 8242584.14965 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.5087, "high": 0.5323, "low": 0.5054, "close": 0.524, "volume": 43532307.8, "close_time": 1725926399999, "quote_volume": 22561037.131, "trades": 157871, "taker_buy_base": 21557543.3, "taker_buy_quote": 11167601.25722 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.5239, "high": 0.5444, "low": 0.5158, "close": 0.5335, "volume": 46963074.2, "close_time": 1726012799999, "quote_volume": 24848839.4461, "trades": 155660, "taker_buy_base": 25587386.4, "taker_buy_quote": 13537996.51643 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.5336, "high": 0.5343, "low": 0.5011, "close": 0.5144, "volume": 58214290.0, "close_time": 1726099199999, "quote_volume": 29904847.02401, "trades": 204576, "taker_buy_base": 30369115.3, "taker_buy_quote": 15599868.54859 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.5144, "high": 0.527, "low": 0.5106, "close": 0.5248, "volume": 40200531.0, "close_time": 1726185599999, "quote_volume": 20850497.58968, "trades": 153662, "taker_buy_base": 21505787.5, "taker_buy_quote": 11156686.83384 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.5249, "high": 0.5404, "low": 0.5161, "close": 0.5371, "volume": 49050690.0, "close_time": 1726271999999, "quote_volume": 25787158.47085, "trades": 201124, "taker_buy_base": 23774192.9, "taker_buy_quote": 12516837.63661 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.5371, "high": 0.5394, "low": 0.5249, "close": 0.5306, "volume": 25610328.0, "close_time": 1726358399999, "quote_volume": 13620208.0133, "trades": 93567, "taker_buy_base": 12628541.2, "taker_buy_quote": 6717278.96646 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.5306, "high": 0.5406, "low": 0.5084, "close": 0.511, "volume": 43404902.7, "close_time": 1726444799999, "quote_volume": 22958102.27611, "trades": 154314, "taker_buy_base": 21327176.8, "taker_buy_quote": 11283641.69548 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.5109, "high": 0.5172, "low": 0.4975, "close": 0.5107, "volume": 48340207.0, "close_time": 1726531199999, "quote_volume": 24417507.85574, "trades": 196092, "taker_buy_base": 25784666.6, "taker_buy_quote": 13024843.96459 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.5106, "high": 0.5308, "low": 0.5046, "close": 0.5222, "volume": 52590694.7, "close_time": 1726617599999, "quote_volume": 27217520.35574, "trades": 164846, "taker_buy_base": 28423007.9, "taker_buy_quote": 14711487.909 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.5221, "high": 0.5295, "low": 0.501, "close": 0.5292, "volume": 54836007.7, "close_time": 1726703999999, "quote_volume": 28225032.72722, "trades": 161647, "taker_buy_base": 28649206.2, "taker_buy_quote": 14753280.72328 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.5291, "high": 0.5812, "low": 0.5291, "close": 0.5574, "volume": 81419461.2, "close_time": 1726790399999, "quote_volume": 45145284.14152, "trades": 222161, "taker_buy_base": 40229579.7, "taker_buy_quote": 22279315.14328 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.5574, "high": 0.5883, "low": 0.5497, "close": 0.5774, "volume": 66436156.4, "close_time": 1726876799999, "quote_volume": 38124510.31593, "trades": 220049, "taker_buy_base": 33364340.4, "taker_buy_quote": 19146843.25583 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.5773, "high": 0.6233, "low": 0.5667, "close": 0.6156, "volume": 70221841.1, "close_time": 1726963199999, "quote_volume": 41852864.87559, "trades": 213744, "taker_buy_base": 36453505.7, "taker_buy_quote": 21724410.93586 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.6156, "high": 0.6216, "low": 0.5831, "close": 0.6, "volume": 56639949.6, "close_time": 1727049599999, "quote_volume": 33960916.54822, "trades": 160349, "taker_buy_base": 28231344.9, "taker_buy_quote": 16919341.85835 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.6, "high": 0.6238, "low": 0.5891, "close": 0.5987, "volume": 67554239.2, "close_time": 1727135999999, "quote_volume": 40982736.53445, "trades": 185321, "taker_buy_base": 34508282.4, "taker_buy_quote": 20929040.96451 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.5987, "high": 0.618, "low": 0.5847, "close": 0.614, "volume": 68870851.3, "close_time": 1727222399999, "quote_volume": 41249773.00384, "trades": 174048, "taker_buy_base": 35255582.7, "taker_buy_quote": 21120022.19525 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.6141, "high": 0.6339, "low": 0.5958, "close": 0.5986, "volume": 66497232.4, "close_time": 1727308799999, "quote_volume": 40879946.0816, "trades": 176571, "taker_buy_base": 34002662.0, "taker_buy_quote": 20911071.05005 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.5987, "high": 0.6445, "low": 0.5877, "close": 0.62, "volume": 87210385.5, "close_time": 1727395199999, "quote_volume": 54112334.5121, "trades": 228253, "taker_buy_base": 43475743.2, "taker_buy_quote": 26974501.27458 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.6199, "high": 0.6807, "low": 0.618, "close": 0.6678, "volume": 90607335.8, "close_time": 1727481599999, "quote_volume": 58673172.32071, "trades": 248975, "taker_buy_base": 46769342.6, "taker_buy_quote": 30282553.41751 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.6678, "high": 0.6727, "low": 0.6335, "close": 0.6473, "volume": 51862964.0, "close_time": 1727567999999, "quote_volume": 33819709.96435, "trades": 161016, "taker_buy_base": 25208840.2, "taker_buy_quote": 16440902.81836 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.6474, "high": 0.6577, "low": 0.6316, "close": 0.6454, "volume": 43595740.2, "close_time": 1727654399999, "quote_volume": 28067610.31296, "trades": 156455, "taker_buy_base": 22678273.2, "taker_buy_quote": 14602976.8771 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.6455, "high": 0.6537, "low": 0.5982, "close": 0.6042, "volume": 67462185.9, "close_time": 1727740799999, "quote_volume": 42337529.0642, "trades": 198917, "taker_buy_base": 33997688.9, "taker_buy_quote": 21330321.8971 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.6042, "high": 0.6294, "low": 0.5333, "close": 0.5506, "volume": 112193266.3, "close_time": 1727827199999, "quote_volume": 64602315.56183, "trades": 307500, "taker_buy_base": 57697994.8, "taker_buy_quote": 33206430.75853 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.5506, "high": 0.5637, "low": 0.5248, "close": 0.5317, "volume": 72502355.1, "close_time": 1727913599999, "quote_volume": 39629545.19235, "trades": 215078, "taker_buy_base": 36490376.5, "taker_buy_quote": 19947710.68856 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.5318, "high": 0.5436, "low": 0.5146, "close": 0.5336, "volume": 66568308.0, "close_time": 1727999999999, "quote_volume": 35198854.42069, "trades": 202256, "taker_buy_base": 35666206.9, "taker_buy_quote": 18858331.3416 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.5337, "high": 0.568, "low": 0.5315, "close": 0.5652, "volume": 47077536.2, "close_time": 1728086399999, "quote_volume": 26031954.34546, "trades": 156102, "taker_buy_base": 25059671.1, "taker_buy_quote": 13858337.86692 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.5651, "high": 0.5699, "low": 0.5427, "close": 0.5501, "volume": 31880443.7, "close_time": 1728172799999, "quote_volume": 17749897.70617, "trades": 96604, "taker_buy_base": 16543290.6, "taker_buy_quote": 9214892.36032 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.5502, "high": 0.5639, "low": 0.548, "close": 0.5595, "volume": 28111615.7, "close_time": 1728259199999, "quote_volume": 15600962.63795, "trades": 91553, "taker_buy_base": 14451792.9, "taker_buy_quote": 8023753.26628 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.5595, "high": 0.5757, "low": 0.5485, "close": 0.5492, "volume": 62562479.3, "close_time": 1728345599999, "quote_volume": 35214580.36741, "trades": 179847, "taker_buy_base": 31007832.1, "taker_buy_quote": 17458520.70031 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.5492, "high": 0.5573, "low": 0.5347, "close": 0.5405, "volume": 52330611.6, "close_time": 1728431999999, "quote_volume": 28599540.28475, "trades": 108507, "taker_buy_base": 27312410.4, "taker_buy_quote": 14925773.28574 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.5405, "high": 0.5486, "low": 0.5148, "close": 0.5215, "volume": 43129014.1, "close_time": 1728518399999, "quote_volume": 22987266.86138, "trades": 74956, "taker_buy_base": 22173797.4, "taker_buy_quote": 11817382.40483 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.5214, "high": 0.5301, "low": 0.5062, "close": 0.5256, "volume": 47191743.0, "close_time": 1728604799999, "quote_volume": 24531988.96437, "trades": 67827, "taker_buy_base": 24393345.6, "taker_buy_quote": 12685416.9228 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.5255, "high": 0.5427, "low": 0.5229, "close": 0.5342, "volume": 52541209.3, "close_time": 1728691199999, "quote_volume": 28097075.22756, "trades": 66129, "taker_buy_base": 29693688.3, "taker_buy_quote": 15884310.36569 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.5341, "high": 0.5453, "low": 0.5291, "close": 0.5379, "volume": 66477775.6, "close_time": 1728777599999, "quote_volume": 35722660.41333, "trades": 78086, "taker_buy_base": 35062856.3, "taker_buy_quote": 18835386.10744 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.538, "high": 0.5395, "low": 0.5181, "close": 0.5295, "volume": 75567909.3, "close_time": 1728863999999, "quote_volume": 40077996.85501, "trades": 83216, "taker_buy_base": 39243846.3, "taker_buy_quote": 20803247.72737 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.5295, "high": 0.5689, "low": 0.5182, "close": 0.5647, "volume": 95141153.9, "close_time": 1728950399999, "quote_volume": 52041451.49345, "trades": 122716, "taker_buy_base": 50299759.5, "taker_buy_quote": 27504660.03987 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.5648, "high": 0.5834, "low": 0.5435, "close": 0.5677, "volume": 109822801.5, "close_time": 1729036799999, "quote_volume": 61814483.74777, "trades": 154227, "taker_buy_base": 55298969.2, "taker_buy_quote": 31128333.04128 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.5678, "high": 0.5833, "low": 0.5551, "close": 0.5573, "volume": 92491931.6, "close_time": 1729123199999, "quote_volume": 52700637.96553, "trades": 146991, "taker_buy_base": 46682178.4, "taker_buy_quote": 26612472.87499 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.5574, "high": 0.566, "low": 0.5409, "close": 0.5469, "volume": 58969438.3, "close_time": 1729209599999, "quote_volume": 32484235.42731, "trades": 96196, "taker_buy_base": 29176669.5, "taker_buy_quote": 16069282.22956 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.5468, "high": 0.5722, "low": 0.5436, "close": 0.5635, "volume": 47768366.9, "close_time": 1729295999999, "quote_volume": 26735981.32591, "trades": 79279, "taker_buy_base": 24249547.2, "taker_buy_quote": 13567414.37043 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.5634, "high": 0.5723, "low": 0.5555, "close": 0.5662, "volume": 30727259.2, "close_time": 1729382399999, "quote_volume": 17334833.60468, "trades": 58642, "taker_buy_base": 15094720.0, "taker_buy_quote": 8519884.03322 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.5663, "high": 0.6198, "low": 0.561, "close": 0.6129, "volume": 94985918.5, "close_time": 1729468799999, "quote_volume": 56615976.36239, "trades": 193745, "taker_buy_base": 49808162.8, "taker_buy_quote": 29662303.99128 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.6129, "high": 0.617, "low": 0.5803, "close": 0.5881, "volume": 64126905.9, "close_time": 1729555199999, "quote_volume": 38233391.81598, "trades": 125230, "taker_buy_base": 30351824.5, "taker_buy_quote": 18101930.09508 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.5881, "high": 0.6005, "low": 0.5728, "close": 0.58, "volume": 50577555.8, "close_time": 1729641599999, "quote_volume": 29586480.62647, "trades": 108836, "taker_buy_base": 24251089.2, "taker_buy_quote": 14191031.95654 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.58, "high": 0.5815, "low": 0.5429, "close": 0.5597, "volume": 62472936.0, "close_time": 1729727999999, "quote_volume": 35162246.76919, "trades": 115998, "taker_buy_base": 30236200.5, "taker_buy_quote": 17016955.69697 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.5596, "high": 0.5695, "low": 0.5518, "close": 0.5611, "volume": 42303274.9, "close_time": 1729814399999, "quote_volume": 23742503.02452, "trades": 80230, "taker_buy_base": 22020721.9, "taker_buy_quote": 12357853.99036 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.5611, "high": 0.5625, "low": 0.483, "close": 0.5069, "volume": 100223344.9, "close_time": 1729900799999, "quote_volume": 53449365.33576, "trades": 169705, "taker_buy_base": 50703114.4, "taker_buy_quote": 27052255.21649 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.5069, "high": 0.5212, "low": 0.497, "close": 0.5144, "volume": 56559238.7, "close_time": 1729987199999, "quote_volume": 28801504.5508, "trades": 94284, "taker_buy_base": 30338253.7, "taker_buy_quote": 15451094.8554 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.5144, "high": 0.5248, "low": 0.5066, "close": 0.5195, "volume": 28036756.7, "close_time": 1730073599999, "quote_volume": 14442104.24671, "trades": 57684, "taker_buy_base": 13705870.1, "taker_buy_quote": 7061806.15137 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.5195, "high": 0.5299, "low": 0.5027, "close": 0.5225, "volume": 62460905.1, "close_time": 1730159999999, "quote_volume": 32258700.51698, "trades": 112332, "taker_buy_base": 31369441.9, "taker_buy_quote": 16201059.75962 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.5226, "high": 0.5509, "low": 0.5211, "close": 0.5475, "volume": 57942525.4, "close_time": 1730246399999, "quote_volume": 31136962.16131, "trades": 106151, "taker_buy_base": 30451531.5, "taker_buy_quote": 16357697.53242 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.5475, "high": 0.57, "low": 0.5385, "close": 0.5573, "volume": 87086680.0, "close_time": 1730332799999, "quote_volume": 48357838.25228, "trades": 143794, "taker_buy_base": 44026733.2, "taker_buy_quote": 24471139.50024 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.5573, "high": 0.5612, "low": 0.5193, "close": 0.527, "volume": 51682765.1, "close_time": 1730419199999, "quote_volume": 27769757.82976, "trades": 92100, "taker_buy_base": 24355188.8, "taker_buy_quote": 13087340.65735 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.527, "high": 0.5447, "low": 0.5108, "close": 0.5195, "volume": 55254610.1, "close_time": 1730505599999, "quote_volume": 29198630.22099, "trades": 104478, "taker_buy_base": 27690175.6, "taker_buy_quote": 14638649.6533 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.5195, "high": 0.5255, "low": 0.5005, "close": 0.5045, "volume": 27287154.2, "close_time": 1730591999999, "quote_volume": 13983708.30936, "trades": 60898, "taker_buy_base": 14208138.1, "taker_buy_quote": 7277873.54401 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.5045, "high": 0.5055, "low": 0.4605, "close": 0.4823, "volume": 79977965.8, "close_time": 1730678399999, "quote_volume": 38418392.00836, "trades": 142973, "taker_buy_base": 41007977.3, "taker_buy_quote": 19696806.05321 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.4823, "high": 0.4918, "low": 0.4597, "close": 0.4733, "volume": 53553089.0, "close_time": 1730764799999, "quote_volume": 25618751.88478, "trades": 86423, "taker_buy_base": 27294360.0, "taker_buy_quote": 13056396.9932 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.4732, "high": 0.4965, "low": 0.4726, "close": 0.4904, "volume": 50599700.7, "close_time": 1730851199999, "quote_volume": 24567788.67222, "trades": 82242, "taker_buy_base": 26614778.4, "taker_buy_quote": 12923780.95317 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.4905, "high": 0.5562, "low": 0.4905, "close": 0.5486, "volume": 125101047.3, "close_time": 1730937599999, "quote_volume": 65539712.53455, "trades": 201835, "taker_buy_base": 64337726.6, "taker_buy_quote": 33695049.17096 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.5485, "high": 0.5936, "low": 0.5456, "close": 0.5807, "volume": 147156809.3, "close_time": 1731023999999, "quote_volume": 84550881.9898, "trades": 246885, "taker_buy_base": 72932585.8, "taker_buy_quote": 41907804.01191 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.5808, "high": 0.5983, "low": 0.5665, "close": 0.5915, "volume": 100325508.4, "close_time": 1731110399999, "quote_volume": 58441933.09283, "trades": 175194, "taker_buy_base": 49459929.3, "taker_buy_quote": 28819121.93776 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.5915, "high": 0.6247, "low": 0.579, "close": 0.6197, "volume": 102302821.4, "close_time": 1731196799999, "quote_volume": 61652575.48323, "trades": 195560, "taker_buy_base": 51160752.8, "taker_buy_quote": 30836141.28833 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.6197, "high": 0.6554, "low": 0.5958, "close": 0.6287, "volume": 181586374.7, "close_time": 1731283199999, "quote_volume": 114557468.92723, "trades": 363997, "taker_buy_base": 91373082.3, "taker_buy_quote": 57668965.62873 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.6288, "high": 0.6719, "low": 0.6102, "close": 0.6712, "volume": 188575428.5, "close_time": 1731369599999, "quote_volume": 120718524.70468, "trades": 312110, "taker_buy_base": 92765270.7, "taker_buy_quote": 59371205.96108 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.6713, "high": 0.6892, "low": 0.6031, "close": 0.63, "volume": 275068033.9, "close_time": 1731455999999, "quote_volume": 176812958.53346, "trades": 479961, "taker_buy_base": 138450524.7, "taker_buy_quote": 89001092.58901 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.6301, "high": 0.6441, "low": 0.571, "close": 0.6119, "volume": 219108006.5, "close_time": 1731542399999, "quote_volume": 133558825.1582, "trades": 405100, "taker_buy_base": 110593110.2, "taker_buy_quote": 67428415.16363 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.6119, "high": 0.6359, "low": 0.5718, "close": 0.5802, "volume": 143196294.9, "close_time": 1731628799999, "quote_volume": 86619746.21916, "trades": 221054, "taker_buy_base": 72343068.4, "taker_buy_quote": 43795358.21265 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.5801, "high": 0.613, "low": 0.5663, "close": 0.6065, "volume": 96920226.8, "close_time": 1731715199999, "quote_volume": 56935686.79448, "trades": 160834, "taker_buy_base": 50639051.4, "taker_buy_quote": 29752686.11463 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.6065, "high": 0.7639, "low": 0.6017, "close": 0.7251, "volume": 233479351.4, "close_time": 1731801599999, "quote_volume": 159372740.32796, "trades": 449974, "taker_buy_base": 123360874.3, "taker_buy_quote": 84048627.71943 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.7251, "high": 0.7323, "low": 0.6593, "close": 0.6741, "volume": 148928052.5, "close_time": 1731887999999, "quote_volume": 102964827.45959, "trades": 343531, "taker_buy_base": 74431700.4, "taker_buy_quote": 51452141.86627 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.6741, "high": 0.7494, "low": 0.6708, "close": 0.7385, "volume": 173745357.5, "close_time": 1731974399999, "quote_volume": 121881388.3068, "trades": 371439, "taker_buy_base": 88793710.8, "taker_buy_quote": 62322330.93692 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.7386, "high": 0.756, "low": 0.6745, "close": 0.6919, "volume": 113438229.1, "close_time": 1732060799999, "quote_volume": 80004572.9002, "trades": 257982, "taker_buy_base": 61336330.8, "taker_buy_quote": 43259226.60605 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.692, "high": 0.7161, "low": 0.6481, "close": 0.6721, "volume": 105850584.0, "close_time": 1732147199999, "quote_volume": 72183437.02751, "trades": 248546, "taker_buy_base": 53556573.5, "taker_buy_quote": 36541453.45959 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.672, "high": 0.8221, "low": 0.6495, "close": 0.7785, "volume": 285781638.2, "close_time": 1732233599999, "quote_volume": 216597644.49247, "trades": 685482, "taker_buy_base": 142940542.1, "taker_buy_quote": 108225420.25539 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.7785, "high": 0.8413, "low": 0.7557, "close": 0.8092, "volume": 200693678.4, "close_time": 1732319999999, "quote_volume": 158678497.97161, "trades": 436754, "taker_buy_base": 108698463.8, "taker_buy_quote": 86003712.61836 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.8093, "high": 0.8827, "low": 0.7989, "close": 0.8554, "volume": 222892267.1, "close_time": 1732406399999, "quote_volume": 188148912.11191, "trades": 525556, "taker_buy_base": 112473358.9, "taker_buy_quote": 94904771.04373 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.8555, "high": 0.9115, "low": 0.7953, "close": 0.8621, "volume": 185904130.4, "close_time": 1732492799999, "quote_volume": 157776784.59576, "trades": 454200, "taker_buy_base": 91980395.3, "taker_buy_quote": 78148267.63886 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.8624, "high": 0.9571, "low": 0.8223, "close": 0.9053, "volume": 280116349.8, "close_time": 1732579199999, "quote_volume": 253766608.67613, "trades": 672599, "taker_buy_base": 142470602.8, "taker_buy_quote": 129164592.97253 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.9053, "high": 0.9271, "low": 0.8294, "close": 0.8702, "volume": 178910383.3, "close_time": 1732665599999, "quote_volume": 156943303.09696, "trades": 441108, "taker_buy_base": 91378297.3, "taker_buy_quote": 80241576.69084 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.8702, "high": 0.9745, "low": 0.8477, "close": 0.9678, "volume": 173309999.1, "close_time": 1732751999999, "quote_volume": 159409302.68013, "trades": 408219, "taker_buy_base": 90061929.9, "taker_buy_quote": 82895763.51414 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.9674, "high": 0.9806, "low": 0.8869, "close": 0.9134, "volume": 132599267.5, "close_time": 1732838399999, "quote_volume": 122376441.66453, "trades": 303989, "taker_buy_base": 65070869.3, "taker_buy_quote": 60118665.63976 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.9139, "high": 0.9405, "low": 0.8927, "close": 0.9304, "volume": 75553273.1, "close_time": 1732924799999, "quote_volume": 69278119.77747, "trades": 172012, "taker_buy_base": 36712062.9, "taker_buy_quote": 33648476.9525 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.9304, "high": 0.9874, "low": 0.9203, "close": 0.9712, "volume": 118455370.6, "close_time": 1733011199999, "quote_volume": 113808325.86732, "trades": 299800, "taker_buy_base": 58981724.7, "taker_buy_quote": 56665281.68493 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.9714, "high": 0.9968, "low": 0.943, "close": 0.9689, "volume": 87276423.5, "close_time": 1733097599999, "quote_volume": 84173747.28266, "trades": 246485, "taker_buy_base": 45877537.7, "taker_buy_quote": 44241735.67556 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.9689, "high": 1.0525, "low": 0.8958, "close": 1.0267, "volume": 222775850.3, "close_time": 1733183999999, "quote_volume": 215516906.65992, "trades": 502899, "taker_buy_base": 113700705.2, "taker_buy_quote": 110076458.5855 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.0267, "high": 1.0862, "low": 0.9612, "close": 1.0451, "volume": 184633925.3, "close_time": 1733270399999, "quote_volume": 190301178.29295, "trades": 526235, "taker_buy_base": 91847513.9, "taker_buy_quote": 94634410.31028 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.0453, "high": 1.1892, "low": 1.0434, "close": 1.1357, "volume": 215840819.7, "close_time": 1733356799999, "quote_volume": 242229861.00968, "trades": 648675, "taker_buy_base": 109235440.6, "taker_buy_quote": 122583038.56549 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.1357, "high": 1.1598, "low": 1.0697, "close": 1.1018, "volume": 149659929.1, "close_time": 1733443199999, "quote_volume": 168287859.66493, "trades": 479771, "taker_buy_base": 75540801.9, "taker_buy_quote": 84948528.61467 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.1018, "high": 1.2384, "low": 1.0918, "close": 1.1735, "volume": 171464570.8, "close_time": 1733529599999, "quote_volume": 201444492.05339, "trades": 500558, "taker_buy_base": 87062813.6, "taker_buy_quote": 102267047.4657 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.1735, "high": 1.1859, "low": 1.1504, "close": 1.1634, "volume": 69002328.9, "close_time": 1733615999999, "quote_volume": 80681314.84642, "trades": 200424, "taker_buy_base": 34150952.5, "taker_buy_quote": 39942746.96319 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.1635, "high": 1.1872, "low": 1.1287, "close": 1.1583, "volume": 56456014.3, "close_time": 1733702399999, "quote_volume": 65327992.21179, "trades": 150161, "taker_buy_base": 28101487.5, "taker_buy_quote": 32566628.92956 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.1584, "high": 1.1614, "low": 0.85, "close": 0.9598, "volume": 202043950.0, "close_time": 1733788799999, "quote_volume": 207099165.22697, "trades": 591150, "taker_buy_base": 100296658.4, "taker_buy_quote": 102699301.63022 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.96, "high": 1.0155, "low": 0.8747, "close": 0.9382, "volume": 202860542.5, "close_time": 1733875199999, "quote_volume": 190623754.2321, "trades": 561356, "taker_buy_base": 103532413.1, "taker_buy_quote": 97396308.44199 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.9384, "high": 1.0221, "low": 0.8921, "close": 0.9995, "volume": 109594687.8, "close_time": 1733961599999, "quote_volume": 106036448.1712, "trades": 278355, "taker_buy_base": 57214076.8, "taker_buy_quote": 55381998.56117 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.9996, "high": 1.1014, "low": 0.9914, "close": 1.0273, "volume": 134010039.6, "close_time": 1734047999999, "quote_volume": 141453467.00107, "trades": 398505, "taker_buy_base": 68403467.1, "taker_buy_quote": 72254466.21628 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.0273, "high": 1.0767, "low": 1.0011, "close": 1.0339, "volume": 112016772.1, "close_time": 1734134399999, "quote_volume": 116513326.14069, "trades": 302467, "taker_buy_base": 58275825.9, "taker_buy_quote": 60636762.33925 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.0339, "high": 1.0513, "low": 0.9576, "close": 0.984, "volume": 77777749.5, "close_time": 1734220799999, "quote_volume": 78030317.64151, "trades": 192466, "taker_buy_base": 37335062.3, "taker_buy_quote": 37494625.14089 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.9841, "high": 1.0217, "low": 0.9565, "close": 1.0168, "volume": 73527805.4, "close_time": 1734307199999, "quote_volume": 72794396.97503, "trades": 174894, "taker_buy_base": 36353257.6, "taker_buy_quote": 36001348.34397 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.017, "high": 1.055, "low": 0.9643, "close": 1.0027, "volume": 126720580.2, "close_time": 1734393599999, "quote_volume": 127861342.13532, "trades": 305991, "taker_buy_base": 62753728.0, "taker_buy_quote": 63336647.3761 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.0028, "high": 1.0161, "low": 0.9335, "close": 0.9482, "volume": 96115228.8, "close_time": 1734479999999, "quote_volume": 94629370.27915, "trades": 253514, "taker_buy_base": 48173100.1, "taker_buy_quote": 47456545.42526 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.9483, "high": 0.9555, "low": 0.85, "close": 0.8612, "volume": 130432817.7, "close_time": 1734566399999, "quote_volume": 119178404.30899, "trades": 341315, "taker_buy_base": 64411882.9, "taker_buy_quote": 58846982.83982 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.8611, "high": 0.8722, "low": 0.7517, "close": 0.7799, "volume": 181605982.1, "close_time": 1734652799999, "quote_volume": 147547419.91039, "trades": 453301, "taker_buy_base": 91634568.1, "taker_buy_quote": 74564931.24402 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.78, "high": 0.814, "low": 0.6676, "close": 0.796, "volume": 199170542.2, "close_time": 1734739199999, "quote_volume": 147619477.76933, "trades": 461925, "taker_buy_base": 97169992.9, "taker_buy_quote": 72037797.54313 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.7963, "high": 0.8471, "low": 0.7326, "close": 0.7494, "volume": 107655806.1, "close_time": 1734825599999, "quote_volume": 84216155.61773, "trades": 218283, "taker_buy_base": 53162506.7, "taker_buy_quote": 41617422.09769 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.7494, "high": 0.7712, "low": 0.7207, "close": 0.747, "volume": 75794218.5, "close_time": 1734911999999, "quote_volume": 56704859.77508, "trades": 151495, "taker_buy_base": 37581613.0, "taker_buy_quote": 28143167.96644 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.7469, "high": 0.8168, "low": 0.7257, "close": 0.8004, "volume": 101336884.2, "close_time": 1734998399999, "quote_volume": 77752576.14354, "trades": 183660, "taker_buy_base": 51862211.0, "taker_buy_quote": 39793074.78967 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.8004, "high": 0.8385, "low": 0.7815, "close": 0.8183, "volume": 54510440.4, "close_time": 1735084799999, "quote_volume": 44106114.10625, "trades": 118043, "taker_buy_base": 28138075.0, "taker_buy_quote": 22764084.34627 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.818, "high": 0.8227, "low": 0.7878, "close": 0.8055, "volume": 46143577.6, "close_time": 1735171199999, "quote_volume": 37098068.69052, "trades": 90330, "taker_buy_base": 22186971.7, "taker_buy_quote": 17843951.69443 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.8055, "high": 0.8109, "low": 0.7372, "close": 0.7534, "volume": 58233632.5, "close_time": 1735257599999, "quote_volume": 44392007.25032, "trades": 109519, "taker_buy_base": 28294786.1, "taker_buy_quote": 21552401.91329 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.7535, "high": 0.7946, "low": 0.7482, "close": 0.7607, "volume": 65926857.7, "close_time": 1735343999999, "quote_volume": 50800020.40473, "trades": 137114, "taker_buy_base": 33598267.7, "taker_buy_quote": 25893463.61767 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.7607, "high": 0.7827, "low": 0.7486, "close": 0.7759, "volume": 26427612.6, "close_time": 1735430399999, "quote_volume": 20147685.48558, "trades": 65660, "taker_buy_base": 14098122.2, "taker_buy_quote": 10751344.73763 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.776, "high": 0.7831, "low": 0.734, "close": 0.7423, "volume": 30881279.7, "close_time": 1735516799999, "quote_volume": 23535962.0476, "trades": 73367, "taker_buy_base": 15304824.6, "taker_buy_quote": 11669380.1339 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.7423, "high": 0.7712, "low": 0.7176, "close": 0.7333, "volume": 58841461.3, "close_time": 1735603199999, "quote_volume": 43776006.62625, "trades": 112933, "taker_buy_base": 29289901.4, "taker_buy_quote": 21801927.20321 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.7335, "high": 0.7591, "low": 0.7138, "close": 0.7222, "volume": 39328189.6, "close_time": 1735689599999, "quote_volume": 28814659.58541, "trades": 81270, "taker_buy_base": 20130771.2, "taker_buy_quote": 14746338.7566 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.7222, "high": 0.7506, "low": 0.7048, "close": 0.7461, "volume": 31088378.8, "close_time": 1735775999999, "quote_volume": 22632888.40733, "trades": 65066, "taker_buy_base": 15791470.6, "taker_buy_quote": 11500606.55825 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.7461, "high": 0.7879, "low": 0.7461, "close": 0.7759, "volume": 54133406.7, "close_time": 1735862399999, "quote_volume": 41761491.72209, "trades": 117262, "taker_buy_base": 25945047.6, "taker_buy_quote": 20013219.12385 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.7762, "high": 0.8381, "low": 0.7618, "close": 0.8345, "volume": 54838071.4, "close_time": 1735948799999, "quote_volume": 44002556.02871, "trades": 117995, "taker_buy_base": 27755789.8, "taker_buy_quote": 22298746.2058 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.8345, "high": 0.909, "low": 0.8248, "close": 0.8947, "volume": 102175888.6, "close_time": 1736035199999, "quote_volume": 88446306.03545, "trades": 400791, "taker_buy_base": 54403412.7, "taker_buy_quote": 47103850.87096 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.8948, "high": 0.9234, "low": 0.8762, "close": 0.9162, "volume": 73172219.1, "close_time": 1736121599999, "quote_volume": 65658710.01246, "trades": 147923, "taker_buy_base": 36286170.4, "taker_buy_quote": 32587190.07359 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.9162, "high": 0.9545, "low": 0.9031, "close": 0.919, "volume": 91848992.9, "close_time": 1736207999999, "quote_volume": 85892055.94989, "trades": 199060, "taker_buy_base": 48478011.3, "taker_buy_quote": 45349805.45877 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.919, "high": 0.9209, "low": 0.8176, "close": 0.8207, "volume": 85957826.2, "close_time": 1736294399999, "quote_volume": 74640716.16057, "trades": 204037, "taker_buy_base": 39743299.8, "taker_buy_quote": 34440275.6248 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.8207, "high": 0.8306, "low": 0.7517, "close": 0.7871, "volume": 100540922.2, "close_time": 1736380799999, "quote_volume": 79755977.58618, "trades": 186251, "taker_buy_base": 50354822.2, "taker_buy_quote": 39969814.01022 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.7871, "high": 0.7988, "low": 0.7307, "close": 0.7432, "volume": 65108463.4, "close_time": 1736467199999, "quote_volume": 49473637.26282, "trades": 147614, "taker_buy_base": 31879858.5, "taker_buy_quote": 24234217.67477 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.7431, "high": 0.7745, "low": 0.7303, "close": 0.748, "volume": 68381339.8, "close_time": 1736553599999, "quote_volume": 51448965.35993, "trades": 142784, "taker_buy_base": 35664022.8, "taker_buy_quote": 26847758.94911 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.7479, "high": 0.761, "low": 0.7247, "close": 0.7441, "volume": 40206838.3, "close_time": 1736639999999, "quote_volume": 29700885.95372, "trades": 90097, "taker_buy_base": 18630626.6, "taker_buy_quote": 13779915.7108 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.7442, "high": 0.7517, "low": 0.7195, "close": 0.7304, "volume": 31152249.6, "close_time": 1736726399999, "quote_volume": 22917253.89111, "trades": 72335, "taker_buy_base": 16424066.0, "taker_buy_quote": 12093070.11021 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.7305, "high": 0.7496, "low": 0.6463, "close": 0.703, "volume": 107723021.4, "close_time": 1736812799999, "quote_volume": 74176959.79708, "trades": 475918, "taker_buy_base": 52586922.7, "taker_buy_quote": 36204620.94375 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.703, "high": 0.7447, "low": 0.6975, "close": 0.7388, "volume": 50503117.5, "close_time": 1736899199999, "quote_volume": 36433659.97712, "trades": 246719, "taker_buy_base": 26385250.8, "taker_buy_quote": 19048660.50234 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.7389, "high": 0.7971, "low": 0.718, "close": 0.7918, "volume": 83120214.8, "close_time": 1736985599999, "quote_volume": 63154333.88933, "trades": 360839, "taker_buy_base": 43969734.6, "taker_buy_quote": 33441574.60262 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.7918, "high": 0.7979, "low": 0.7468, "close": 0.7575, "volume": 82014495.9, "close_time": 1737071999999, "quote_volume": 62927950.44888, "trades": 388065, "taker_buy_base": 42264499.6, "taker_buy_quote": 32432251.37775 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.7576, "high": 0.8294, "low": 0.7576, "close": 0.8152, "volume": 65485777.1, "close_time": 1737158399999, "quote_volume": 52284289.3251, "trades": 314769, "taker_buy_base": 35684050.5, "taker_buy_quote": 28492384.08168 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.8153, "high": 0.8348, "low": 0.749, "close": 0.7671, "volume": 88580912.3, "close_time": 1737244799999, "quote_volume": 68646442.09721, "trades": 403096, "taker_buy_base": 43035425.1, "taker_buy_quote": 33357488.40786 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.7671, "high": 0.7949, "low": 0.6836, "close": 0.6982, "volume": 235504960.3, "close_time": 1737331199999, "quote_volume": 174444325.19015, "trades": 941377, "taker_buy_base": 115755640.6, "taker_buy_quote": 85810995.3323 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.6982, "high": 0.761, "low": 0.6656, "close": 0.6983, "volume": 221505880.4, "close_time": 1737417599999, "quote_volume": 157194159.59939, "trades": 981007, "taker_buy_base": 108312024.4, "taker_buy_quote": 76955709.56974 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.6982, "high": 0.7487, "low": 0.6707, "close": 0.7222, "volume": 98689804.7, "close_time": 1737503999999, "quote_volume": 69779290.9842, "trades": 419337, "taker_buy_base": 51079410.7, "taker_buy_quote": 36104762.98427 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.7221, "high": 0.7426, "low": 0.6961, "close": 0.7007, "volume": 55554000.9, "close_time": 1737590399999, "quote_volume": 39960376.56226, "trades": 235398, "taker_buy_base": 29747223.1, "taker_buy_quote": 21433126.3239 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.7009, "high": 0.7243, "low": 0.6829, "close": 0.7204, "volume": 75855981.3, "close_time": 1737676799999, "quote_volume": 53069790.98457, "trades": 319076, "taker_buy_base": 39124119.1, "taker_buy_quote": 27379934.95276 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.7205, "high": 0.7424, "low": 0.6957, "close": 0.6994, "volume": 58623295.0, "close_time": 1737763199999, "quote_volume": 42235194.60984, "trades": 221265, "taker_buy_base": 30171992.2, "taker_buy_quote": 21744272.83494 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.6993, "high": 0.7117, "low": 0.6866, "close": 0.7006, "volume": 31378917.5, "close_time": 1737849599999, "quote_volume": 21934528.3215, "trades": 127879, "taker_buy_base": 15706719.0, "taker_buy_quote": 10976394.04708 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.7006, "high": 0.717, "low": 0.6748, "close": 0.6756, "volume": 32869428.1, "close_time": 1737935999999, "quote_volume": 23068048.13835, "trades": 128942, "taker_buy_base": 16496254.4, "taker_buy_quote": 11585650.43395 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.6756, "high": 0.6779, "low": 0.6042, "close": 0.6433, "volume": 123650079.9, "close_time": 1738022399999, "quote_volume": 78242503.64299, "trades": 416247, "taker_buy_base": 59352406.1, "taker_buy_quote": 37581571.38621 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.6433, "high": 0.6528, "low": 0.5849, "close": 0.5925, "volume": 62739986.0, "close_time": 1738108799999, "quote_volume": 39187113.46794, "trades": 95776, "taker_buy_base": 28603151.5, "taker_buy_quote": 17858588.45339 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.5926, "high": 0.6269, "low": 0.5903, "close": 0.6054, "volume": 69603078.0, "close_time": 1738195199999, "quote_volume": 42371882.33036, "trades": 116646, "taker_buy_base": 35616186.2, "taker_buy_quote": 21678057.3762 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.6055, "high": 0.6436, "low": 0.5992, "close": 0.63, "volume": 54761307.6, "close_time": 1738281599999, "quote_volume": 34456378.58046, "trades": 76153, "taker_buy_base": 28017974.2, "taker_buy_quote": 17620236.56059 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.6301, "high": 0.674, "low": 0.615, "close": 0.6414, "volume": 85262973.4, "close_time": 1738367999999, "quote_volume": 55086575.83656, "trades": 113114, "taker_buy_base": 42469040.2, "taker_buy_quote": 27444927.44495 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.6414, "high": 0.6527, "low": 0.5718, "close": 0.5781, "volume": 95345981.5, "close_time": 1738454399999, "quote_volume": 59511572.61059, "trades": 146451, "taker_buy_base": 47874845.0, "taker_buy_quote": 29933056.97586 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.578, "high": 0.5911, "low": 0.4659, "close": 0.4936, "volume": 161307349.7, "close_time": 1738540799999, "quote_volume": 85090125.84951, "trades": 246091, "taker_buy_base": 79877230.4, "taker_buy_quote": 42109210.79074 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.4937, "high": 0.5157, "low": 0.3453, "close": 0.5109, "volume": 497523930.7, "close_time": 1738627199999, "quote_volume": 216771539.33976, "trades": 680505, "taker_buy_base": 257374089.9, "taker_buy_quote": 112077803.32068 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.5109, "high": 0.5136, "low": 0.4522, "close": 0.4774, "volume": 185282333.8, "close_time": 1738713599999, "quote_volume": 88320060.97995, "trades": 270380, "taker_buy_base": 93649473.4, "taker_buy_quote": 44647864.10697 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.4775, "high": 0.4985, "low": 0.4642, "close": 0.4707, "volume": 97169876.1, "close_time": 1738799999999, "quote_volume": 46810269.00428, "trades": 166798, "taker_buy_base": 49688799.0, "taker_buy_quote": 23961752.52826 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.4707, "high": 0.483, "low": 0.4419, "close": 0.4455, "volume": 87332007.5, "close_time": 1738886399999, "quote_volume": 40161871.62274, "trades": 152359, "taker_buy_base": 43320649.1, "taker_buy_quote": 19946517.26068 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.4455, "high": 0.4674, "low": 0.4205, "close": 0.4326, "volume": 102282933.0, "close_time": 1738972799999, "quote_volume": 45703187.63469, "trades": 169319, "taker_buy_base": 48095494.9, "taker_buy_quote": 21515743.06013 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.4325, "high": 0.4535, "low": 0.4282, "close": 0.45, "volume": 47660997.6, "close_time": 1739059199999, "quote_volume": 20849059.51241, "trades": 90187, "taker_buy_base": 24655105.8, "taker_buy_quote": 10788802.82268 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.45, "high": 0.4678, "low": 0.4283, "close": 0.449, "volume": 48100116.0, "close_time": 1739145599999, "quote_volume": 21723494.89952, "trades": 91598, "taker_buy_base": 23674927.6, "taker_buy_quote": 10699290.97419 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.4489, "high": 0.4806, "low": 0.4349, "close": 0.4723, "volume": 62616771.6, "close_time": 1739231999999, "quote_volume": 28891479.32135, "trades": 110899, "taker_buy_base": 31898218.9, "taker_buy_quote": 14715292.35586 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.4723, "high": 0.4937, "low": 0.4578, "close": 0.4629, "volume": 56474925.6, "close_time": 1739318399999, "quote_volume": 26835683.29882, "trades": 101535, "taker_buy_base": 27623787.4, "taker_buy_quote": 13124885.39423 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.4629, "high": 0.5094, "low": 0.449, "close": 0.4939, "volume": 92440401.0, "close_time": 1739404799999, "quote_volume": 43585594.96913, "trades": 150253, "taker_buy_base": 46963762.1, "taker_buy_quote": 22150930.09954 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.4939, "high": 0.5036, "low": 0.476, "close": 0.4873, "volume": 49257217.7, "close_time": 1739491199999, "quote_volume": 24052398.32171, "trades": 97369, "taker_buy_base": 24616939.5, "taker_buy_quote": 12025909.01927 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.4874, "high": 0.5119, "low": 0.4837, "close": 0.4976, "volume": 56784955.5, "close_time": 1739577599999, "quote_volume": 28359571.70076, "trades": 94136, "taker_buy_base": 29542921.2, "taker_buy_quote": 14757744.20086 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.4977, "high": 0.499, "low": 0.4712, "close": 0.4767, "volume": 23623625.5, "close_time": 1739663999999, "quote_volume": 11427023.40773, "trades": 54707, "taker_buy_base": 11679346.1, "taker_buy_quote": 5646662.09249 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.4768, "high": 0.491, "low": 0.4714, "close": 0.4741, "volume": 33550008.5, "close_time": 1739750399999, "quote_volume": 16102810.11452, "trades": 62659, "taker_buy_base": 17182453.4, "taker_buy_quote": 8253852.80948 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.4741, "high": 0.5146, "low": 0.466, "close": 0.4968, "volume": 55149391.7, "close_time": 1739836799999, "quote_volume": 27056226.9639, "trades": 115384, "taker_buy_base": 27538096.9, "taker_buy_quote": 13515564.11465 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.4968, "high": 0.4988, "low": 0.4392, "close": 0.4604, "volume": 95451780.9, "close_time": 1739923199999, "quote_volume": 44120929.05249, "trades": 142558, "taker_buy_base": 45917306.6, "taker_buy_quote": 21239589.51522 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.4605, "high": 0.4744, "low": 0.4519, "close": 0.4711, "volume": 41801233.0, "close_time": 1740009599999, "quote_volume": 19502371.53335, "trades": 84715, "taker_buy_base": 20273933.4, "taker_buy_quote": 9466449.08125 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.4712, "high": 0.496, "low": 0.4702, "close": 0.4908, "volume": 68251619.8, "close_time": 1740095999999, "quote_volume": 33025120.86589, "trades": 113148, "taker_buy_base": 33241436.5, "taker_buy_quote": 16090490.76513 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.4907, "high": 0.5104, "low": 0.4579, "close": 0.4681, "volume": 90236928.9, "close_time": 1740182399999, "quote_volume": 43943014.17785, "trades": 157579, "taker_buy_base": 43687762.9, "taker_buy_quote": 21290424.57406 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.4681, "high": 0.4869, "low": 0.4655, "close": 0.4766, "volume": 38317154.3, "close_time": 1740268799999, "quote_volume": 18290782.72917, "trades": 69860, "taker_buy_base": 18453337.0, "taker_buy_quote": 8812749.09227 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.4767, "high": 0.4906, "low": 0.4723, "close": 0.4781, "volume": 32447919.9, "close_time": 1740355199999, "quote_volume": 15593630.36518, "trades": 66841, "taker_buy_base": 16096658.5, "taker_buy_quote": 7733498.57964 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.4782, "high": 0.4816, "low": 0.4006, "close": 0.4111, "volume": 98574865.4, "close_time": 1740441599999, "quote_volume": 43547564.89377, "trades": 172521, "taker_buy_base": 47001551.9, "taker_buy_quote": 20769319.73026 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.4112, "high": 0.4276, "low": 0.3804, "close": 0.4195, "volume": 137537332.1, "close_time": 1740527999999, "quote_volume": 55167705.63326, "trades": 229708, "taker_buy_base": 69408478.4, "taker_buy_quote": 27871843.72267 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.4196, "high": 0.4329, "low": 0.4036, "close": 0.4224, "volume": 67339832.7, "close_time": 1740614399999, "quote_volume": 28179284.2912, "trades": 123807, "taker_buy_base": 33451638.2, "taker_buy_quote": 14021493.59257 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.4225, "high": 0.4391, "low": 0.4116, "close": 0.4249, "volume": 52273445.2, "close_time": 1740700799999, "quote_volume": 22345742.0809, "trades": 89707, "taker_buy_base": 27121809.3, "taker_buy_quote": 11593871.48218 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.4251, "high": 0.4267, "low": 0.3834, "close": 0.422, "volume": 106316075.1, "close_time": 1740787199999, "quote_volume": 42668131.89076, "trades": 177444, "taker_buy_base": 52329185.5, "taker_buy_quote": 20997867.21231 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.4222, "high": 0.4269, "low": 0.4028, "close": 0.4179, "volume": 36666002.0, "close_time": 1740873599999, "quote_volume": 15244575.71186, "trades": 64162, "taker_buy_base": 16875983.4, "taker_buy_quote": 7013172.66528 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.418, "high": 0.4666, "low": 0.4091, "close": 0.463, "volume": 99053653.4, "close_time": 1740959999999, "quote_volume": 43728365.50858, "trades": 177007, "taker_buy_base": 48742580.6, "taker_buy_quote": 21524641.69186 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.4631, "high": 0.4644, "low": 0.3828, "close": 0.3918, "volume": 121171329.5, "close_time": 1741046399999, "quote_volume": 50201537.13514, "trades": 183743, "taker_buy_base": 57257063.3, "taker_buy_quote": 23706672.48091 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.3918, "high": 0.3939, "low": 0.3496, "close": 0.3798, "volume": 135967669.0, "close_time": 1741132799999, "quote_volume": 50704522.74586, "trades": 211546, "taker_buy_base": 66230534.8, "taker_buy_quote": 24705571.26343 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.3798, "high": 0.4358, "low": 0.3748, "close": 0.415, "volume": 134298550.4, "close_time": 1741219199999, "quote_volume": 55024573.41561, "trades": 178532, "taker_buy_base": 66521911.3, "taker_buy_quote": 27264466.77746 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.415, "high": 0.4292, "low": 0.3997, "close": 0.4038, "volume": 64538840.9, "close_time": 1741305599999, "quote_volume": 26783544.17492, "trades": 92084, "taker_buy_base": 31722173.8, "taker_buy_quote": 13163912.09827 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.4038, "high": 0.416, "low": 0.3857, "close": 0.3948, "volume": 77817008.0, "close_time": 1741391999999, "quote_volume": 31279875.46805, "trades": 124965, "taker_buy_base": 38078294.4, "taker_buy_quote": 15301559.64103 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.3949, "high": 0.4041, "low": 0.3819, "close": 0.3981, "volume": 28874203.5, "close_time": 1741478399999, "quote_volume": 11341011.32578, "trades": 55594, "taker_buy_base": 14268178.0, "taker_buy_quote": 5604026.11304 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.398, "high": 0.3996, "low": 0.3446, "close": 0.3495, "volume": 57140896.2, "close_time": 1741564799999, "quote_volume": 20854377.02339, "trades": 90358, "taker_buy_base": 26596967.5, "taker_buy_quote": 9702473.51664 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.3496, "high": 0.3724, "low": 0.3141, "close": 0.3203, "volume": 101886469.8, "close_time": 1741651199999, "quote_volume": 34770539.90605, "trades": 126750, "taker_buy_base": 49749705.6, "taker_buy_quote": 16947462.61502 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.3204, "high": 0.3471, "low": 0.2946, "close": 0.3377, "volume": 130727087.7, "close_time": 1741737599999, "quote_volume": 42532163.26018, "trades": 155791, "taker_buy_base": 65823774.7, "taker_buy_quote": 21440798.66429 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.3377, "high": 0.3545, "low": 0.3265, "close": 0.3485, "volume": 73599558.1, "close_time": 1741823999999, "quote_volume": 25204010.68437, "trades": 93579, "taker_buy_base": 35871556.2, "taker_buy_quote": 12280465.31284 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.3485, "high": 0.3544, "low": 0.3307, "close": 0.3438, "volume": 46847331.3, "close_time": 1741910399999, "quote_volume": 16094685.37706, "trades": 63658, "taker_buy_base": 24406036.7, "taker_buy_quote": 8384313.76029 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.3438, "high": 0.3667, "low": 0.3425, "close": 0.3588, "volume": 46422359.2, "close_time": 1741996799999, "quote_volume": 16510273.56386, "trades": 51355, "taker_buy_base": 22960582.2, "taker_buy_quote": 8168383.62686 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.3588, "high": 0.37, "low": 0.3567, "close": 0.3644, "volume": 25674515.2, "close_time": 1742083199999, "quote_volume": 9317591.6749, "trades": 36277, "taker_buy_base": 13638155.9, "taker_buy_quote": 4949464.20317 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.3643, "high": 0.3652, "low": 0.3447, "close": 0.3482, "volume": 41371126.2, "close_time": 1742169599999, "quote_volume": 14607664.75253, "trades": 50497, "taker_buy_base": 20562500.5, "taker_buy_quote": 7259103.81188 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.3483, "high": 0.3761, "low": 0.3483, "close": 0.3698, "volume": 54261879.2, "close_time": 1742255999999, "quote_volume": 19938192.63447, "trades": 61690, "taker_buy_base": 28240934.9, "taker_buy_quote": 10381755.25648 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.3699, "high": 0.3721, "low": 0.3518, "close": 0.3715, "volume": 33816326.3, "close_time": 1742342399999, "quote_volume": 12196582.775, "trades": 41299, "taker_buy_base": 16918436.8, "taker_buy_quote": 6110187.25941 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.3716, "high": 0.3872, "low": 0.3669, "close": 0.385, "volume": 70502791.2, "close_time": 1742428799999, "quote_volume": 26600338.52343, "trades": 74858, "taker_buy_base": 36170187.4, "taker_buy_quote": 13649356.62504 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.3851, "high": 0.3875, "low": 0.3666, "close": 0.3757, "volume": 40184421.8, "close_time": 1742515199999, "quote_volume": 15064507.33094, "trades": 45201, "taker_buy_base": 19527534.2, "taker_buy_quote": 7318248.52537 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.3756, "high": 0.3794, "low": 0.3578, "close": 0.3596, "volume": 37312629.9, "close_time": 1742601599999, "quote_volume": 13665537.47518, "trades": 39879, "taker_buy_base": 17584298.2, "taker_buy_quote": 6433435.75275 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.3596, "high": 0.3724, "low": 0.3592, "close": 0.365, "volume": 18209181.4, "close_time": 1742687999999, "quote_volume": 6680627.45783, "trades": 26588, "taker_buy_base": 8759262.6, "taker_buy_quote": 3212386.06057 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.3651, "high": 0.3743, "low": 0.3624, "close": 0.3685, "volume": 22878170.2, "close_time": 1742774399999, "quote_volume": 8431092.38385, "trades": 28432, "taker_buy_base": 10875357.2, "taker_buy_quote": 4007434.82469 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.3685, "high": 0.3958, "low": 0.3614, "close": 0.391, "volume": 56406284.4, "close_time": 1742860799999, "quote_volume": 21582083.93305, "trades": 61162, "taker_buy_base": 28721756.8, "taker_buy_quote": 10985995.03363 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.391, "high": 0.3952, "low": 0.3838, "close": 0.3935, "volume": 36269382.2, "close_time": 1742947199999, "quote_volume": 14155534.30823, "trades": 38587, "taker_buy_base": 17483664.0, "taker_buy_quote": 6824963.40787 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.3936, "high": 0.4028, "low": 0.3777, "close": 0.382, "volume": 35397464.2, "close_time": 1743033599999, "quote_volume": 13800352.38061, "trades": 37489, "taker_buy_base": 18330992.8, "taker_buy_quote": 7149837.62876 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.382, "high": 0.391, "low": 0.374, "close": 0.3843, "volume": 29905559.7, "close_time": 1743119999999, "quote_volume": 11486186.72178, "trades": 34352, "taker_buy_base": 14444781.1, "taker_buy_quote": 5544925.25753 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.3843, "high": 0.3875, "low": 0.3417, "close": 0.3479, "volume": 51945094.7, "close_time": 1743206399999, "quote_volume": 18594635.94485, "trades": 53597, "taker_buy_base": 24732633.0, "taker_buy_quote": 8844064.91802 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.3478, "high": 0.3497, "low": 0.3261, "close": 0.331, "volume": 54903035.9, "close_time": 1743292799999, "quote_volume": 18391420.0747, "trades": 58921, "taker_buy_base": 24970074.8, "taker_buy_quote": 8359783.70859 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.331, "high": 0.3389, "low": 0.3256, "close": 0.332, "volume": 41149727.8, "close_time": 1743379199999, "quote_volume": 13714884.05463, "trades": 37825, "taker_buy_base": 21451550.4, "taker_buy_quote": 7152503.87958 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.3321, "high": 0.3353, "low": 0.318, "close": 0.3279, "volume": 45912244.3, "close_time": 1743465599999, "quote_volume": 15071400.62877, "trades": 42693, "taker_buy_base": 23113965.9, "taker_buy_quote": 7591152.4484 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.3279, "high": 0.3426, "low": 0.3275, "close": 0.3333, "volume": 37500615.6, "close_time": 1743551999999, "quote_volume": 12558601.08169, "trades": 39592, "taker_buy_base": 19147689.3, "taker_buy_quote": 6419473.16268 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.3333, "high": 0.3391, "low": 0.3026, "close": 0.307, "volume": 77750147.9, "close_time": 1743638399999, "quote_volume": 25219136.20243, "trades": 81835, "taker_buy_base": 36488268.2, "taker_buy_quote": 11838332.61185 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.307, "high": 0.3169, "low": 0.293, "close": 0.3105, "volume": 66095956.0, "close_time": 1743724799999, "quote_volume": 20156424.36341, "trades": 60070, "taker_buy_base": 32905252.9, "taker_buy_quote": 10045357.04898 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.3106, "high": 0.3184, "low": 0.3005, "close": 0.3126, "volume": 50289764.4, "close_time": 1743811199999, "quote_volume": 15640083.49897, "trades": 50323, "taker_buy_base": 24702055.1, "taker_buy_quote": 7682168.21505 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.3125, "high": 0.3153, "low": 0.3047, "close": 0.309, "volume": 15835745.7, "close_time": 1743897599999, "quote_volume": 4908345.65396, "trades": 20015, "taker_buy_base": 6669968.0, "taker_buy_quote": 2067554.08835 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.309, "high": 0.309, "low": 0.2594, "close": 0.2681, "volume": 76985003.3, "close_time": 1743983999999, "quote_volume": 21442286.12156, "trades": 82149, "taker_buy_base": 35172282.8, "taker_buy_quote": 9782050.5847 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2681, "high": 0.2856, "low": 0.242, "close": 0.2744, "volume": 185149300.3, "close_time": 1744070399999, "quote_volume": 49516680.23654, "trades": 177613, "taker_buy_base": 92787100.1, "taker_buy_quote": 24845146.28859 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2744, "high": 0.2828, "low": 0.2606, "close": 0.2645, "volume": 84300776.3, "close_time": 1744156799999, "quote_volume": 22791285.53748, "trades": 73289, "taker_buy_base": 41944033.0, "taker_buy_quote": 11339397.78237 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2645, "high": 0.3013, "low": 0.2556, "close": 0.2934, "volume": 118160370.9, "close_time": 1744243199999, "quote_volume": 33018811.6894, "trades": 113106, "taker_buy_base": 58035739.8, "taker_buy_quote": 16198545.67794 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2934, "high": 0.2939, "low": 0.275, "close": 0.2863, "volume": 73973737.2, "close_time": 1744329599999, "quote_volume": 20996355.15621, "trades": 65116, "taker_buy_base": 36165889.4, "taker_buy_quote": 10260710.69347 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2862, "high": 0.299, "low": 0.2851, "close": 0.295, "volume": 51123399.6, "close_time": 1744415999999, "quote_volume": 15007001.44007, "trades": 47169, "taker_buy_base": 25616039.4, "taker_buy_quote": 7519934.22395 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.295, "high": 0.3125, "low": 0.2937, "close": 0.311, "volume": 35310756.7, "close_time": 1744502399999, "quote_volume": 10747755.75186, "trades": 40215, "taker_buy_base": 17594272.5, "taker_buy_quote": 5358283.27624 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.311, "high": 0.3169, "low": 0.2954, "close": 0.3005, "volume": 54406017.2, "close_time": 1744588799999, "quote_volume": 16589036.27353, "trades": 59258, "taker_buy_base": 25189461.1, "taker_buy_quote": 7687086.67892 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3006, "high": 0.3127, "low": 0.2931, "close": 0.2958, "volume": 61803001.5, "close_time": 1744675199999, "quote_volume": 18614147.82237, "trades": 58199, "taker_buy_base": 31130118.9, "taker_buy_quote": 9379192.62079 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2959, "high": 0.2971, "low": 0.2793, "close": 0.2797, "volume": 50400092.5, "close_time": 1744761599999, "quote_volume": 14618444.54583, "trades": 46114, "taker_buy_base": 24935435.2, "taker_buy_quote": 7235720.89339 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2797, "high": 0.2843, "low": 0.2708, "close": 0.2787, "volume": 69706345.2, "close_time": 1744847999999, "quote_volume": 19428637.3971, "trades": 58886, "taker_buy_base": 36215420.0, "taker_buy_quote": 10096365.09189 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2786, "high": 0.2868, "low": 0.2751, "close": 0.2825, "volume": 44628322.0, "close_time": 1744934399999, "quote_volume": 12577357.20282, "trades": 40617, "taker_buy_base": 23877908.8, "taker_buy_quote": 6731364.79439 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2825, "high": 0.2933, "low": 0.2809, "close": 0.2908, "volume": 37201542.4, "close_time": 1745020799999, "quote_volume": 10744497.14323, "trades": 35200, "taker_buy_base": 20548313.0, "taker_buy_quote": 5936106.53842 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2908, "high": 0.3044, "low": 0.29, "close": 0.3006, "volume": 30564149.8, "close_time": 1745107199999, "quote_volume": 9084997.51744, "trades": 32804, "taker_buy_base": 17571729.8, "taker_buy_quote": 5217664.7983 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3006, "high": 0.3074, "low": 0.2963, "close": 0.3046, "volume": 27759017.8, "close_time": 1745193599999, "quote_volume": 8378906.38941, "trades": 32003, "taker_buy_base": 13523268.1, "taker_buy_quote": 4083382.36372 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.3046, "high": 0.315, "low": 0.2972, "close": 0.2995, "volume": 37463377.1, "close_time": 1745279999999, "quote_volume": 11514866.24036, "trades": 46297, "taker_buy_base": 17922226.4, "taker_buy_quote": 5512633.21366 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2995, "high": 0.3249, "low": 0.2923, "close": 0.3223, "volume": 70157279.9, "close_time": 1745366399999, "quote_volume": 21526811.35643, "trades": 78271, "taker_buy_base": 36835855.8, "taker_buy_quote": 11294978.18971 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.3223, "high": 0.3442, "low": 0.3203, "close": 0.3391, "volume": 86877478.0, "close_time": 1745452799999, "quote_volume": 28784210.88469, "trades": 125407, "taker_buy_base": 41511082.5, "taker_buy_quote": 13762994.70608 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3391, "high": 0.3446, "low": 0.325, "close": 0.3421, "volume": 68836186.8, "close_time": 1745539199999, "quote_volume": 23132190.29081, "trades": 77018, "taker_buy_base": 32170488.0, "taker_buy_quote": 10816397.53291 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3421, "high": 0.3531, "low": 0.3353, "close": 0.3463, "volume": 55295499.5, "close_time": 1745625599999, "quote_volume": 19099951.45223, "trades": 72081, "taker_buy_base": 26927088.5, "taker_buy_quote": 9304703.36252 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3465, "high": 0.3578, "low": 0.3423, "close": 0.3526, "volume": 41403463.9, "close_time": 1745711999999, "quote_volume": 14526733.15659, "trades": 59583, "taker_buy_base": 19340589.2, "taker_buy_quote": 6786483.92004 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3526, "high": 0.3633, "low": 0.3325, "close": 0.3357, "volume": 50159153.3, "close_time": 1745798399999, "quote_volume": 17275430.63316, "trades": 62316, "taker_buy_base": 23210492.7, "taker_buy_quote": 8003658.40609 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3359, "high": 0.3485, "low": 0.3273, "close": 0.3359, "volume": 54226607.0, "close_time": 1745884799999, "quote_volume": 18358983.36707, "trades": 69693, "taker_buy_base": 26328974.8, "taker_buy_quote": 8920949.43907 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3359, "high": 0.3429, "low": 0.3237, "close": 0.3279, "volume": 43139988.4, "close_time": 1745971199999, "quote_volume": 14453711.2801, "trades": 54966, "taker_buy_base": 21126862.5, "taker_buy_quote": 7084595.21538 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3278, "high": 0.335, "low": 0.3151, "close": 0.3259, "volume": 48844932.4, "close_time": 1746057599999, "quote_volume": 15909582.15167, "trades": 55762, "taker_buy_base": 24466740.3, "taker_buy_quote": 7976683.73164 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3258, "high": 0.3448, "low": 0.3258, "close": 0.3393, "volume": 41098698.4, "close_time": 1746143999999, "quote_volume": 13857408.57205, "trades": 51330, "taker_buy_base": 20385136.2, "taker_buy_quote": 6871194.05496 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3393, "high": 0.3456, "low": 0.3338, "close": 0.3387, "volume": 33837802.3, "close_time": 1746230399999, "quote_volume": 11461246.03726, "trades": 44999, "taker_buy_base": 16401415.6, "taker_buy_quote": 5556875.89782 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3388, "high": 0.3397, "low": 0.3162, "close": 0.3197, "volume": 41671947.1, "close_time": 1746316799999, "quote_volume": 13608389.35031, "trades": 43333, "taker_buy_base": 18278030.9, "taker_buy_quote": 5963434.18745 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3198, "high": 0.3231, "low": 0.3093, "close": 0.3106, "volume": 34774521.2, "close_time": 1746403199999, "quote_volume": 10979017.54886, "trades": 41442, "taker_buy_base": 15664320.8, "taker_buy_quote": 4944793.31599 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.3106, "high": 0.3211, "low": 0.3057, "close": 0.3111, "volume": 32967656.1, "close_time": 1746489599999, "quote_volume": 10323150.21567, "trades": 41064, "taker_buy_base": 16205060.4, "taker_buy_quote": 5076139.64733 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3111, "high": 0.3124, "low": 0.2947, "close": 0.3084, "volume": 37466789.0, "close_time": 1746575999999, "quote_volume": 11397444.23394, "trades": 47543, "taker_buy_base": 18525045.1, "taker_buy_quote": 5638019.15807 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3085, "high": 0.313, "low": 0.2986, "close": 0.3108, "volume": 55764353.5, "close_time": 1746662399999, "quote_volume": 17057160.29907, "trades": 58325, "taker_buy_base": 28493485.4, "taker_buy_quote": 8714248.23065 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3109, "high": 0.3673, "low": 0.3105, "close": 0.3625, "volume": 97456414.9, "close_time": 1746748799999, "quote_volume": 33087545.89906, "trades": 110980, "taker_buy_base": 47984747.3, "taker_buy_quote": 16281395.43411 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.3625, "high": 0.3932, "low": 0.3601, "close": 0.3786, "volume": 116129224.0, "close_time": 1746835199999, "quote_volume": 43529028.20167, "trades": 162496, "taker_buy_base": 56501318.4, "taker_buy_quote": 21182812.35977 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3786, "high": 0.4974, "low": 0.3729, "close": 0.4842, "volume": 216595846.6, "close_time": 1746921599999, "quote_volume": 93351159.65437, "trades": 326389, "taker_buy_base": 109650057.1, "taker_buy_quote": 47244839.50825 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4841, "high": 0.505, "low": 0.4399, "close": 0.4515, "volume": 169867020.9, "close_time": 1747007999999, "quote_volume": 79536758.11257, "trades": 293048, "taker_buy_base": 83545164.4, "taker_buy_quote": 39116351.93114 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4513, "high": 0.4804, "low": 0.4154, "close": 0.4304, "volume": 170117066.5, "close_time": 1747094399999, "quote_volume": 76577196.33636, "trades": 273393, "taker_buy_base": 82228706.7, "taker_buy_quote": 37086117.29918 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4305, "high": 0.4649, "low": 0.4065, "close": 0.4571, "volume": 129448534.5, "close_time": 1747180799999, "quote_volume": 56550678.83536, "trades": 196822, "taker_buy_base": 62086330.5, "taker_buy_quote": 27102408.20112 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.457, "high": 0.4616, "low": 0.4204, "close": 0.4265, "volume": 85763009.4, "close_time": 1747267199999, "quote_volume": 37559310.65962, "trades": 132003, "taker_buy_base": 38937093.4, "taker_buy_quote": 17053832.58979 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4266, "high": 0.4352, "low": 0.3874, "close": 0.3982, "volume": 111734194.1, "close_time": 1747353599999, "quote_volume": 45863895.86748, "trades": 158997, "taker_buy_base": 54783957.4, "taker_buy_quote": 22490259.45672 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3982, "high": 0.4176, "low": 0.3853, "close": 0.3898, "volume": 74257583.7, "close_time": 1747439999999, "quote_volume": 30123394.00626, "trades": 114742, "taker_buy_base": 35624808.4, "taker_buy_quote": 14457075.71179 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3898, "high": 0.391, "low": 0.3687, "close": 0.3759, "volume": 56082687.2, "close_time": 1747526399999, "quote_volume": 21180094.27929, "trades": 101778, "taker_buy_base": 26641584.0, "taker_buy_quote": 10064930.73543 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3761, "high": 0.4079, "low": 0.3659, "close": 0.3952, "volume": 80380675.0, "close_time": 1747612799999, "quote_volume": 31139269.45211, "trades": 132444, "taker_buy_base": 40418139.3, "taker_buy_quote": 15657225.75511 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3953, "high": 0.3999, "low": 0.3641, "close": 0.3919, "volume": 63219659.8, "close_time": 1747699199999, "quote_volume": 24009552.93713, "trades": 115773, "taker_buy_base": 30533500.8, "taker_buy_quote": 11596412.52438 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.392, "high": 0.4021, "low": 0.3797, "close": 0.3937, "volume": 54165036.6, "close_time": 1747785599999, "quote_volume": 21200988.8263, "trades": 102042, "taker_buy_base": 25637353.7, "taker_buy_quote": 10042890.25156 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3938, "high": 0.4198, "low": 0.3896, "close": 0.411, "volume": 101093052.4, "close_time": 1747871999999, "quote_volume": 40789079.40281, "trades": 185344, "taker_buy_base": 46394392.5, "taker_buy_quote": 18683321.79127 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4112, "high": 0.4388, "low": 0.4095, "close": 0.4291, "volume": 92689422.2, "close_time": 1747958399999, "quote_volume": 39454956.3166, "trades": 162531, "taker_buy_base": 42679235.4, "taker_buy_quote": 18161736.97845 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4292, "high": 0.4448, "low": 0.388, "close": 0.3908, "volume": 109825606.7, "close_time": 1748044799999, "quote_volume": 45800164.23559, "trades": 199704, "taker_buy_base": 52776703.0, "taker_buy_quote": 22029519.1292 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3908, "high": 0.4019, "low": 0.3881, "close": 0.3922, "volume": 28456901.4, "close_time": 1748131199999, "quote_volume": 11258953.72806, "trades": 68809, "taker_buy_base": 14454421.9, "taker_buy_quote": 5722557.38185 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3921, "high": 0.395, "low": 0.3752, "close": 0.3939, "volume": 31757960.1, "close_time": 1748217599999, "quote_volume": 12211953.28958, "trades": 68737, "taker_buy_base": 15666062.2, "taker_buy_quote": 6030608.42953 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.394, "high": 0.4068, "low": 0.3871, "close": 0.3923, "volume": 54919563.4, "close_time": 1748303999999, "quote_volume": 21797672.67503, "trades": 77193, "taker_buy_base": 29964583.0, "taker_buy_quote": 11886030.36687 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3923, "high": 0.4147, "low": 0.3798, "close": 0.4019, "volume": 61740126.1, "close_time": 1748390399999, "quote_volume": 24903087.90621, "trades": 89981, "taker_buy_base": 31683702.3, "taker_buy_quote": 12788622.49164 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.402, "high": 0.4175, "low": 0.3894, "close": 0.4097, "volume": 67189710.8, "close_time": 1748476799999, "quote_volume": 27105869.23901, "trades": 98875, "taker_buy_base": 31717482.2, "taker_buy_quote": 12811000.61256 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4097, "high": 0.4417, "low": 0.3935, "close": 0.3964, "volume": 106650491.6, "close_time": 1748563199999, "quote_volume": 44754823.06136, "trades": 162478, "taker_buy_base": 51785498.6, "taker_buy_quote": 21768261.43567 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3964, "high": 0.3993, "low": 0.3314, "close": 0.3334, "volume": 159709393.9, "close_time": 1748649599999, "quote_volume": 58380914.92718, "trades": 205122, "taker_buy_base": 70624872.2, "taker_buy_quote": 25870539.89076 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3334, "high": 0.3474, "low": 0.3197, "close": 0.3397, "volume": 76830741.2, "close_time": 1748735999999, "quote_volume": 25646289.81752, "trades": 99334, "taker_buy_base": 39087999.8, "taker_buy_quote": 13041818.80272 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3397, "high": 0.3446, "low": 0.3299, "close": 0.3426, "volume": 40550214.4, "close_time": 1748822399999, "quote_volume": 13686813.58148, "trades": 51228, "taker_buy_base": 20126654.3, "taker_buy_quote": 6798271.39444 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3427, "high": 0.3601, "low": 0.3331, "close": 0.3579, "volume": 56186343.5, "close_time": 1748908799999, "quote_volume": 19276003.03266, "trades": 62351, "taker_buy_base": 27085424.9, "taker_buy_quote": 9299560.15296 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.358, "high": 0.3734, "low": 0.3557, "close": 0.3597, "volume": 55159215.8, "close_time": 1748995199999, "quote_volume": 20114328.09452, "trades": 72032, "taker_buy_base": 26720411.4, "taker_buy_quote": 9754066.42792 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3597, "high": 0.3737, "low": 0.3546, "close": 0.359, "volume": 66536894.7, "close_time": 1749081599999, "quote_volume": 24268028.54448, "trades": 81253, "taker_buy_base": 32804690.4, "taker_buy_quote": 11981547.11436 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3591, "high": 0.3644, "low": 0.317, "close": 0.3232, "volume": 91133280.4, "close_time": 1749167999999, "quote_volume": 31089844.17522, "trades": 116198, "taker_buy_base": 42714311.0, "taker_buy_quote": 14570093.66602 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3233, "high": 0.3467, "low": 0.3224, "close": 0.3316, "volume": 59956232.2, "close_time": 1749254399999, "quote_volume": 20078130.93109, "trades": 81439, "taker_buy_base": 29352769.5, "taker_buy_quote": 9832912.99861 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3316, "high": 0.3498, "low": 0.3313, "close": 0.3478, "volume": 30422409.0, "close_time": 1749340799999, "quote_volume": 10447700.88231, "trades": 44896, "taker_buy_base": 15452695.1, "taker_buy_quote": 5307462.527 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3479, "high": 0.3496, "low": 0.3376, "close": 0.3423, "volume": 29774238.2, "close_time": 1749427199999, "quote_volume": 10246541.74332, "trades": 36149, "taker_buy_base": 13171229.5, "taker_buy_quote": 4536084.11756 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3422, "high": 0.3698, "low": 0.3357, "close": 0.3689, "volume": 45092162.8, "close_time": 1749513599999, "quote_volume": 15847711.08145, "trades": 63906, "taker_buy_base": 22165403.9, "taker_buy_quote": 7788722.24688 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3688, "high": 0.4192, "low": 0.3619, "close": 0.4143, "volume": 115113168.2, "close_time": 1749599999999, "quote_volume": 45048988.17745, "trades": 162408, "taker_buy_base": 55101043.1, "taker_buy_quote": 21610607.10831 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4143, "high": 0.4266, "low": 0.3935, "close": 0.3974, "volume": 88104357.0, "close_time": 1749686399999, "quote_volume": 36004873.99161, "trades": 128767, "taker_buy_base": 41660397.0, "taker_buy_quote": 17048723.48707 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3974, "high": 0.4014, "low": 0.3653, "close": 0.366, "volume": 67852671.3, "close_time": 1749772799999, "quote_volume": 26042139.20223, "trades": 94137, "taker_buy_base": 32887526.7, "taker_buy_quote": 12627052.53177 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3661, "high": 0.3666, "low": 0.33, "close": 0.3487, "volume": 144835916.6, "close_time": 1749859199999, "quote_volume": 49447547.87549, "trades": 154962, "taker_buy_base": 72945433.5, "taker_buy_quote": 24886573.78758 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.3487, "high": 0.3499, "low": 0.3271, "close": 0.3333, "volume": 50905874.8, "close_time": 1749945599999, "quote_volume": 17215138.15937, "trades": 52797, "taker_buy_base": 24724517.3, "taker_buy_quote": 8368750.44636 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.3333, "high": 0.3362, "low": 0.3191, "close": 0.3278, "volume": 60734814.2, "close_time": 1750031999999, "quote_volume": 19937909.31811, "trades": 54582, "taker_buy_base": 31403193.3, "taker_buy_quote": 10323153.18534 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3278, "high": 0.3444, "low": 0.3173, "close": 0.3185, "volume": 89399833.0, "close_time": 1750118399999, "quote_volume": 29904854.4422, "trades": 96950, "taker_buy_base": 45480448.1, "taker_buy_quote": 15239685.95764 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.3185, "high": 0.3263, "low": 0.299, "close": 0.3033, "volume": 104111058.2, "close_time": 1750204799999, "quote_volume": 32376998.58962, "trades": 113017, "taker_buy_base": 52540386.2, "taker_buy_quote": 16357444.05862 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3034, "high": 0.3111, "low": 0.2899, "close": 0.3072, "volume": 85823845.5, "close_time": 1750291199999, "quote_volume": 25822443.95235, "trades": 105200, "taker_buy_base": 45019836.6, "taker_buy_quote": 13558206.95186 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3072, "high": 0.3116, "low": 0.2966, "close": 0.3014, "volume": 48353408.3, "close_time": 1750377599999, "quote_volume": 14692858.96466, "trades": 44609, "taker_buy_base": 26691682.9, "taker_buy_quote": 8110829.33343 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3015, "high": 0.3104, "low": 0.2834, "close": 0.2865, "volume": 86391096.3, "close_time": 1750463999999, "quote_volume": 25667415.47718, "trades": 85662, "taker_buy_base": 42474854.1, "taker_buy_quote": 12648913.7031 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2866, "high": 0.2922, "low": 0.2675, "close": 0.275, "volume": 75482604.7, "close_time": 1750550399999, "quote_volume": 21247506.98374, "trades": 73176, "taker_buy_base": 41391373.5, "taker_buy_quote": 11672709.57577 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.275, "high": 0.281, "low": 0.2526, "close": 0.2678, "volume": 117626342.3, "close_time": 1750636799999, "quote_volume": 31161441.45488, "trades": 125468, "taker_buy_base": 60460801.2, "taker_buy_quote": 16040965.21539 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2678, "high": 0.3048, "low": 0.2645, "close": 0.3016, "volume": 113236309.2, "close_time": 1750723199999, "quote_volume": 31678199.98561, "trades": 117350, "taker_buy_base": 60315301.4, "taker_buy_quote": 16860674.35446 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.3017, "high": 0.3352, "low": 0.2983, "close": 0.3153, "volume": 115642639.0, "close_time": 1750809599999, "quote_volume": 36525646.69406, "trades": 109462, "taker_buy_base": 57545367.8, "taker_buy_quote": 18164621.82385 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3153, "high": 0.3252, "low": 0.3056, "close": 0.3088, "volume": 80917685.6, "close_time": 1750895999999, "quote_volume": 25392183.09571, "trades": 81552, "taker_buy_base": 39160096.1, "taker_buy_quote": 12293770.46055 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.3089, "high": 0.3157, "low": 0.2945, "close": 0.3037, "volume": 75145600.0, "close_time": 1750982399999, "quote_volume": 22954188.54214, "trades": 83774, "taker_buy_base": 36141326.2, "taker_buy_quote": 11032439.68114 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3037, "high": 0.3155, "low": 0.298, "close": 0.3057, "volume": 57630585.8, "close_time": 1751068799999, "quote_volume": 17627609.35099, "trades": 74118, "taker_buy_base": 28704681.5, "taker_buy_quote": 8779938.12995 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.3057, "high": 0.3138, "low": 0.3009, "close": 0.3111, "volume": 30008392.6, "close_time": 1751155199999, "quote_volume": 9155528.93596, "trades": 47006, "taker_buy_base": 13893482.7, "taker_buy_quote": 4238515.76133 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.3112, "high": 0.3901, "low": 0.3049, "close": 0.3671, "volume": 192354234.1, "close_time": 1751241599999, "quote_volume": 66298531.1443, "trades": 259897, "taker_buy_base": 98979362.8, "taker_buy_quote": 33944152.74776 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3671, "high": 0.38, "low": 0.3361, "close": 0.3453, "volume": 226210892.1, "close_time": 1751327999999, "quote_volume": 80530224.73526, "trades": 314898, "taker_buy_base": 115110577.4, "taker_buy_quote": 41022058.40211 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3453, "high": 0.3469, "low": 0.3212, "close": 0.3273, "volume": 110019240.9, "close_time": 1751414399999, "quote_volume": 36228994.55205, "trades": 121774, "taker_buy_base": 53707538.4, "taker_buy_quote": 17675064.14057 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3272, "high": 0.3573, "low": 0.3223, "close": 0.3479, "volume": 160567742.5, "close_time": 1751500799999, "quote_volume": 55142838.6974, "trades": 224274, "taker_buy_base": 79440979.1, "taker_buy_quote": 27274356.75374 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3479, "high": 0.3637, "low": 0.3384, "close": 0.3436, "volume": 93107905.0, "close_time": 1751587199999, "quote_volume": 32721088.66756, "trades": 137170, "taker_buy_base": 45671322.5, "taker_buy_quote": 16065125.96643 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.3436, "high": 0.3476, "low": 0.3136, "close": 0.3244, "volume": 75361595.1, "close_time": 1751673599999, "quote_volume": 24696649.02745, "trades": 99946, "taker_buy_base": 34356967.9, "taker_buy_quote": 11259621.75518 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.3244, "high": 0.3328, "low": 0.3202, "close": 0.3281, "volume": 37519661.8, "close_time": 1751759999999, "quote_volume": 12196682.60389, "trades": 57911, "taker_buy_base": 18842613.7, "taker_buy_quote": 6131398.66109 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3282, "high": 0.3391, "low": 0.3218, "close": 0.3345, "volume": 41566801.9, "close_time": 1751846399999, "quote_volume": 13699820.73648, "trades": 55562, "taker_buy_base": 19409792.9, "taker_buy_quote": 6403378.06217 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.3345, "high": 0.3388, "low": 0.3253, "close": 0.3288, "volume": 48982557.2, "close_time": 1751932799999, "quote_volume": 16250081.91354, "trades": 72943, "taker_buy_base": 23602719.4, "taker_buy_quote": 7833003.89517 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3288, "high": 0.3426, "low": 0.3228, "close": 0.3382, "volume": 47812337.9, "close_time": 1752019199999, "quote_volume": 15949147.29389, "trades": 67074, "taker_buy_base": 24697767.0, "taker_buy_quote": 8240559.413 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3383, "high": 0.3588, "low": 0.334, "close": 0.3554, "volume": 92847891.7, "close_time": 1752105599999, "quote_volume": 31971176.7697, "trades": 106483, "taker_buy_base": 45735167.3, "taker_buy_quote": 15756089.06804 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3554, "high": 0.3994, "low": 0.3512, "close": 0.3963, "volume": 107666639.4, "close_time": 1752191999999, "quote_volume": 39932910.8882, "trades": 138158, "taker_buy_base": 52128738.6, "taker_buy_quote": 19361810.42527 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3964, "high": 0.4332, "low": 0.3887, "close": 0.4052, "volume": 153226360.7, "close_time": 1752278399999, "quote_volume": 63359493.35342, "trades": 216480, "taker_buy_base": 69715411.9, "taker_buy_quote": 28834913.89347 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4053, "high": 0.4131, "low": 0.3822, "close": 0.3997, "volume": 62367702.6, "close_time": 1752364799999, "quote_volume": 24807060.55985, "trades": 101408, "taker_buy_base": 28202526.5, "taker_buy_quote": 11216963.07796 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3998, "high": 0.4216, "low": 0.3974, "close": 0.4105, "volume": 66299527.0, "close_time": 1752451199999, "quote_volume": 27346211.58992, "trades": 125408, "taker_buy_base": 32289626.7, "taker_buy_quote": 13316525.32687 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4105, "high": 0.4337, "low": 0.3986, "close": 0.4027, "volume": 107681470.5, "close_time": 1752537599999, "quote_volume": 44886317.8928, "trades": 182996, "taker_buy_base": 51363932.9, "taker_buy_quote": 21444292.0165 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4027, "high": 0.4438, "low": 0.3903, "close": 0.4366, "volume": 127303491.1, "close_time": 1752623999999, "quote_volume": 52703375.2289, "trades": 191202, "taker_buy_base": 64376604.4, "taker_buy_quote": 26652486.35012 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4366, "high": 0.4586, "low": 0.4237, "close": 0.4404, "volume": 168728870.5, "close_time": 1752710399999, "quote_volume": 74675167.27252, "trades": 237052, "taker_buy_base": 91038138.2, "taker_buy_quote": 40301314.03859 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4405, "high": 0.457, "low": 0.4279, "close": 0.4497, "volume": 145342666.5, "close_time": 1752796799999, "quote_volume": 64504922.3037, "trades": 223841, "taker_buy_base": 72980949.1, "taker_buy_quote": 32386983.53658 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4496, "high": 0.4968, "low": 0.4393, "close": 0.4524, "volume": 242480389.8, "close_time": 1752883199999, "quote_volume": 113825288.35874, "trades": 379308, "taker_buy_base": 119341884.9, "taker_buy_quote": 56083718.77031 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4523, "high": 0.4772, "low": 0.4376, "close": 0.4648, "volume": 77499089.1, "close_time": 1752969599999, "quote_volume": 35438909.43097, "trades": 154506, "taker_buy_base": 40013724.1, "taker_buy_quote": 18299638.26849 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4648, "high": 0.5099, "low": 0.4572, "close": 0.4832, "volume": 143259041.8, "close_time": 1753055999999, "quote_volume": 69374359.65197, "trades": 237942, "taker_buy_base": 72207699.1, "taker_buy_quote": 34980001.60461 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4832, "high": 0.5105, "low": 0.4739, "close": 0.4857, "volume": 158053850.6, "close_time": 1753142399999, "quote_volume": 77722346.16565, "trades": 233575, "taker_buy_base": 79064722.9, "taker_buy_quote": 38875862.55311 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4858, "high": 0.4894, "low": 0.4536, "close": 0.482, "volume": 166510621.0, "close_time": 1753228799999, "quote_volume": 78407323.47452, "trades": 261382, "taker_buy_base": 83949030.2, "taker_buy_quote": 39552413.96152 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4821, "high": 0.4833, "low": 0.416, "close": 0.4336, "volume": 162580349.7, "close_time": 1753315199999, "quote_volume": 72460946.01706, "trades": 237835, "taker_buy_base": 81446204.8, "taker_buy_quote": 36250080.14819 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4337, "high": 0.4495, "low": 0.4068, "close": 0.4307, "volume": 105050656.9, "close_time": 1753401599999, "quote_volume": 45303603.44201, "trades": 175697, "taker_buy_base": 54390728.0, "taker_buy_quote": 23476385.83744 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4308, "high": 0.4449, "low": 0.4133, "close": 0.4431, "volume": 109462676.0, "close_time": 1753487999999, "quote_volume": 47165037.72147, "trades": 172272, "taker_buy_base": 57680101.7, "taker_buy_quote": 24873145.96149 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4431, "high": 0.4578, "low": 0.4398, "close": 0.4487, "volume": 58308149.1, "close_time": 1753574399999, "quote_volume": 26154591.20406, "trades": 78097, "taker_buy_base": 27584441.6, "taker_buy_quote": 12377137.5389 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4488, "high": 0.4632, "low": 0.4464, "close": 0.4606, "volume": 68374918.7, "close_time": 1753660799999, "quote_volume": 31015266.07167, "trades": 95679, "taker_buy_base": 33401081.0, "taker_buy_quote": 15154755.00735 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4607, "high": 0.479, "low": 0.4281, "close": 0.4343, "volume": 122586591.5, "close_time": 1753747199999, "quote_volume": 56075277.78547, "trades": 173422, "taker_buy_base": 59430335.0, "taker_buy_quote": 27188577.3866 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4344, "high": 0.4505, "low": 0.4148, "close": 0.425, "volume": 89635493.6, "close_time": 1753833599999, "quote_volume": 38590487.00862, "trades": 140058, "taker_buy_base": 43716764.4, "taker_buy_quote": 18832113.72122 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.425, "high": 0.4267, "low": 0.3933, "close": 0.4154, "volume": 93222622.6, "close_time": 1753919999999, "quote_volume": 38367853.09799, "trades": 144498, "taker_buy_base": 44222783.0, "taker_buy_quote": 18202697.03176 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4155, "high": 0.4316, "low": 0.3951, "close": 0.3978, "volume": 75466265.0, "close_time": 1754006399999, "quote_volume": 31235455.01304, "trades": 109413, "taker_buy_base": 36579583.5, "taker_buy_quote": 15142792.67916 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3978, "high": 0.399, "low": 0.3671, "close": 0.3774, "volume": 143810961.5, "close_time": 1754092799999, "quote_volume": 55487861.27949, "trades": 200368, "taker_buy_base": 69778086.5, "taker_buy_quote": 26936061.58235 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3774, "high": 0.383, "low": 0.3611, "close": 0.3688, "volume": 72348603.6, "close_time": 1754179199999, "quote_volume": 27001367.45308, "trades": 107598, "taker_buy_base": 39392917.1, "taker_buy_quote": 14719278.07569 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3688, "high": 0.386, "low": 0.3636, "close": 0.3827, "volume": 48053426.0, "close_time": 1754265599999, "quote_volume": 18184106.05729, "trades": 57940, "taker_buy_base": 22629292.5, "taker_buy_quote": 8559344.74283 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3828, "high": 0.412, "low": 0.3821, "close": 0.4054, "volume": 61672733.0, "close_time": 1754351999999, "quote_volume": 24567300.92498, "trades": 80878, "taker_buy_base": 29770159.4, "taker_buy_quote": 11860642.06714 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4054, "high": 0.4058, "low": 0.3741, "close": 0.3837, "volume": 59311640.4, "close_time": 1754438399999, "quote_volume": 23108922.41089, "trades": 92941, "taker_buy_base": 27765008.3, "taker_buy_quote": 10822057.12195 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3838, "high": 0.3923, "low": 0.3733, "close": 0.3891, "volume": 60718530.9, "close_time": 1754524799999, "quote_volume": 23323815.59767, "trades": 78852, "taker_buy_base": 32675188.8, "taker_buy_quote": 12558021.0053 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3891, "high": 0.4191, "low": 0.3863, "close": 0.417, "volume": 70389144.3, "close_time": 1754611199999, "quote_volume": 28271789.91975, "trades": 85481, "taker_buy_base": 34528425.0, "taker_buy_quote": 13867234.69618 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4171, "high": 0.4365, "low": 0.4103, "close": 0.4339, "volume": 88073712.9, "close_time": 1754697599999, "quote_volume": 37303756.16558, "trades": 154502, "taker_buy_base": 46416331.2, "taker_buy_quote": 19664841.62733 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.434, "high": 0.4803, "low": 0.4335, "close": 0.4735, "volume": 97457449.6, "close_time": 1754783999999, "quote_volume": 44878265.0551, "trades": 158445, "taker_buy_base": 47158469.2, "taker_buy_quote": 21701908.38387 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4735, "high": 0.486, "low": 0.4487, "close": 0.4669, "volume": 92525108.5, "close_time": 1754870399999, "quote_volume": 42951473.38946, "trades": 145375, "taker_buy_base": 43295057.5, "taker_buy_quote": 20115972.44092 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.467, "high": 0.4814, "low": 0.4333, "close": 0.4359, "volume": 148034284.7, "close_time": 1754956799999, "quote_volume": 67611454.85613, "trades": 178714, "taker_buy_base": 69189989.3, "taker_buy_quote": 31596790.44834 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4359, "high": 0.48, "low": 0.4336, "close": 0.4776, "volume": 140358275.2, "close_time": 1755043199999, "quote_volume": 64424055.88839, "trades": 178034, "taker_buy_base": 72174434.6, "taker_buy_quote": 33120921.34274 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4776, "high": 0.5825, "low": 0.4705, "close": 0.5712, "volume": 354907767.6, "close_time": 1755129599999, "quote_volume": 187217310.09985, "trades": 518111, "taker_buy_base": 182586475.8, "taker_buy_quote": 96338764.2073 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.5712, "high": 0.5759, "low": 0.4965, "close": 0.5166, "volume": 282323949.6, "close_time": 1755215999999, "quote_volume": 149814769.56911, "trades": 422257, "taker_buy_base": 134743018.7, "taker_buy_quote": 71476060.13027 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.5167, "high": 0.5377, "low": 0.4709, "close": 0.4817, "volume": 208743451.5, "close_time": 1755302399999, "quote_volume": 104764296.73506, "trades": 298376, "taker_buy_base": 104627007.6, "taker_buy_quote": 52506817.85679 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4816, "high": 0.4984, "low": 0.4717, "close": 0.4925, "volume": 81025196.1, "close_time": 1755388799999, "quote_volume": 39264867.54368, "trades": 113865, "taker_buy_base": 38695121.7, "taker_buy_quote": 18774333.44222 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4925, "high": 0.5646, "low": 0.4856, "close": 0.5362, "volume": 206304561.6, "close_time": 1755475199999, "quote_volume": 109611807.22297, "trades": 334057, "taker_buy_base": 106371004.3, "taker_buy_quote": 56504131.66854 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.5361, "high": 0.5441, "low": 0.5059, "close": 0.5115, "volume": 225032547.1, "close_time": 1755561599999, "quote_volume": 117104048.55408, "trades": 343744, "taker_buy_base": 109535266.1, "taker_buy_quote": 57000325.752 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.5116, "high": 0.5245, "low": 0.4719, "close": 0.473, "volume": 152034083.1, "close_time": 1755647999999, "quote_volume": 75006954.15936, "trades": 245082, "taker_buy_base": 72866995.3, "taker_buy_quote": 35948961.0899 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.473, "high": 0.5194, "low": 0.4715, "close": 0.5135, "volume": 142896045.0, "close_time": 1755734399999, "quote_volume": 70708934.55154, "trades": 212430, "taker_buy_base": 71304767.5, "taker_buy_quote": 35310672.52637 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.5136, "high": 0.5208, "low": 0.485, "close": 0.4963, "volume": 110125526.8, "close_time": 1755820799999, "quote_volume": 55107517.94599, "trades": 180332, "taker_buy_base": 50873273.4, "taker_buy_quote": 25464524.89704 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.4963, "high": 0.6078, "low": 0.4741, "close": 0.5867, "volume": 328626994.9, "close_time": 1755907199999, "quote_volume": 178836784.75987, "trades": 518194, "taker_buy_base": 163866882.7, "taker_buy_quote": 89011621.91941 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.5867, "high": 0.6144, "low": 0.5671, "close": 0.6131, "volume": 161864952.9, "close_time": 1755993599999, "quote_volume": 95371248.84955, "trades": 272763, "taker_buy_base": 82450153.0, "taker_buy_quote": 48627167.54335 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.613, "high": 0.6246, "low": 0.5655, "close": 0.579, "volume": 231285366.5, "close_time": 1756079999999, "quote_volume": 135557684.99458, "trades": 430336, "taker_buy_base": 113321505.1, "taker_buy_quote": 66405621.52646 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.579, "high": 0.5914, "low": 0.5104, "close": 0.5174, "volume": 184227632.0, "close_time": 1756166399999, "quote_volume": 100528204.07297, "trades": 314358, "taker_buy_base": 87686211.9, "taker_buy_quote": 47876000.83534 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5174, "high": 0.5437, "low": 0.5123, "close": 0.5303, "volume": 143755091.6, "close_time": 1756252799999, "quote_volume": 76342510.34992, "trades": 227635, "taker_buy_base": 72690543.5, "taker_buy_quote": 38624259.23544 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5303, "high": 0.5332, "low": 0.4973, "close": 0.5054, "volume": 134901915.4, "close_time": 1756339199999, "quote_volume": 69744412.0817, "trades": 224962, "taker_buy_base": 66063753.0, "taker_buy_quote": 34174303.47752 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5053, "high": 0.5364, "low": 0.5, "close": 0.5233, "volume": 144112944.2, "close_time": 1756425599999, "quote_volume": 74561971.53478, "trades": 193264, "taker_buy_base": 71807228.8, "taker_buy_quote": 37166684.23709 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5233, "high": 0.5241, "low": 0.4837, "close": 0.4908, "volume": 159437732.3, "close_time": 1756511999999, "quote_volume": 79583135.28721, "trades": 211295, "taker_buy_base": 76029828.8, "taker_buy_quote": 37938896.37839 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.4908, "high": 0.5037, "low": 0.4794, "close": 0.4992, "volume": 68458998.3, "close_time": 1756598399999, "quote_volume": 33855447.22827, "trades": 93313, "taker_buy_base": 34006127.7, "taker_buy_quote": 16836925.40028 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.4992, "high": 0.5182, "low": 0.4957, "close": 0.4964, "volume": 73455572.3, "close_time": 1756684799999, "quote_volume": 37398273.65999, "trades": 94584, "taker_buy_base": 35666555.1, "taker_buy_quote": 18168575.69571 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4964, "high": 0.5139, "low": 0.4665, "close": 0.4772, "volume": 130536938.3, "close_time": 1756771199999, "quote_volume": 63898780.55447, "trades": 176141, "taker_buy_base": 63016700.3, "taker_buy_quote": 30872766.00474 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.4773, "high": 0.5063, "low": 0.4748, "close": 0.5025, "volume": 104258958.6, "close_time": 1756857599999, "quote_volume": 51087018.1369, "trades": 150716, "taker_buy_base": 50288898.0, "taker_buy_quote": 24637464.00577 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5026, "high": 0.5195, "low": 0.4926, "close": 0.5102, "volume": 79787893.3, "close_time": 1756943999999, "quote_volume": 40439841.84162, "trades": 105165, "taker_buy_base": 41069792.2, "taker_buy_quote": 20839466.58361 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5101, "high": 0.5133, "low": 0.4782, "close": 0.4823, "volume": 79582230.9, "close_time": 1757030399999, "quote_volume": 39218447.54383, "trades": 99721, "taker_buy_base": 38481605.7, "taker_buy_quote": 18958795.59598 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.4823, "high": 0.5118, "low": 0.482, "close": 0.4946, "volume": 122019506.3, "close_time": 1757116799999, "quote_volume": 60554460.47716, "trades": 160368, "taker_buy_base": 59058627.7, "taker_buy_quote": 29311431.7818 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.4946, "high": 0.5003, "low": 0.483, "close": 0.4883, "volume": 50940078.7, "close_time": 1757203199999, "quote_volume": 24960873.19055, "trades": 61180, "taker_buy_base": 23803341.9, "taker_buy_quote": 11669430.73115 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.4884, "high": 0.4992, "low": 0.487, "close": 0.4962, "volume": 42028197.2, "close_time": 1757289599999, "quote_volume": 20731529.48004, "trades": 46089, "taker_buy_base": 19838091.7, "taker_buy_quote": 9786167.69812 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.4963, "high": 0.5162, "low": 0.4909, "close": 0.5133, "volume": 94759727.2, "close_time": 1757375999999, "quote_volume": 47748830.86995, "trades": 118311, "taker_buy_base": 46786426.4, "taker_buy_quote": 23594765.52835 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5133, "high": 0.5392, "low": 0.5039, "close": 0.5125, "volume": 151009711.0, "close_time": 1757462399999, "quote_volume": 78934143.62769, "trades": 190858, "taker_buy_base": 72661298.6, "taker_buy_quote": 37950325.92334 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.5126, "high": 0.5265, "low": 0.492, "close": 0.5127, "volume": 127996715.3, "close_time": 1757548799999, "quote_volume": 65391993.89343, "trades": 141644, "taker_buy_base": 64910403.5, "taker_buy_quote": 33176074.42676 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.5127, "high": 0.5326, "low": 0.5085, "close": 0.5301, "volume": 91683805.2, "close_time": 1757635199999, "quote_volume": 47684067.21827, "trades": 136645, "taker_buy_base": 44554729.1, "taker_buy_quote": 23182562.93021 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5301, "high": 0.5501, "low": 0.5209, "close": 0.5475, "volume": 83414155.9, "close_time": 1757721599999, "quote_volume": 44578822.78339, "trades": 125644, "taker_buy_base": 38634677.2, "taker_buy_quote": 20646331.92607 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.5475, "high": 0.5577, "low": 0.5312, "close": 0.5414, "volume": 88527231.1, "close_time": 1757807999999, "quote_volume": 48250749.80619, "trades": 114191, "taker_buy_base": 40695864.3, "taker_buy_quote": 22195503.40009 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.5413, "high": 0.5424, "low": 0.5068, "close": 0.5134, "volume": 77317385.9, "close_time": 1757894399999, "quote_volume": 40286531.53104, "trades": 114352, "taker_buy_base": 38022485.6, "taker_buy_quote": 19794909.22807 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.5133, "high": 0.5249, "low": 0.4851, "close": 0.4925, "volume": 122073581.0, "close_time": 1757980799999, "quote_volume": 60992193.72794, "trades": 139349, "taker_buy_base": 57700840.5, "taker_buy_quote": 28837523.61894 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.4924, "high": 0.5011, "low": 0.4837, "close": 0.4949, "volume": 68873788.9, "close_time": 1758067199999, "quote_volume": 33959815.97286, "trades": 93972, "taker_buy_base": 34217844.0, "taker_buy_quote": 16875917.11668 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.4949, "high": 0.5262, "low": 0.4849, "close": 0.5204, "volume": 102568602.7, "close_time": 1758153599999, "quote_volume": 51165126.41222, "trades": 135822, "taker_buy_base": 51665740.5, "taker_buy_quote": 25737949.02457 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5205, "high": 0.5287, "low": 0.5123, "close": 0.5241, "volume": 94549903.1, "close_time": 1758239999999, "quote_volume": 49251555.41814, "trades": 140193, "taker_buy_base": 53749422.6, "taker_buy_quote": 28006456.17535 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5242, "high": 0.5352, "low": 0.4843, "close": 0.4888, "volume": 107031057.1, "close_time": 1758326399999, "quote_volume": 54307137.72358, "trades": 130260, "taker_buy_base": 51446246.2, "taker_buy_quote": 26116468.64398 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.4887, "high": 0.4999, "low": 0.4858, "close": 0.4931, "volume": 56848623.6, "close_time": 1758412799999, "quote_volume": 27987905.93875, "trades": 68469, "taker_buy_base": 27069567.5, "taker_buy_quote": 13335263.28702 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.4931, "high": 0.4992, "low": 0.4788, "close": 0.4806, "volume": 55100745.3, "close_time": 1758499199999, "quote_volume": 26875416.27248, "trades": 66113, "taker_buy_base": 25174949.2, "taker_buy_quote": 12289963.02368 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.4805, "high": 0.4829, "low": 0.4173, "close": 0.4363, "volume": 211408632.2, "close_time": 1758585599999, "quote_volume": 93564307.16451, "trades": 240790, "taker_buy_base": 96927260.0, "taker_buy_quote": 42833084.75156 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4364, "high": 0.4434, "low": 0.4215, "close": 0.4322, "volume": 102022314.8, "close_time": 1758671999999, "quote_volume": 44082922.9058, "trades": 111569, "taker_buy_base": 47792884.9, "taker_buy_quote": 20661988.01225 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.4323, "high": 0.4433, "low": 0.4209, "close": 0.4294, "volume": 91380515.8, "close_time": 1758758399999, "quote_volume": 39826036.39508, "trades": 98432, "taker_buy_base": 42521550.9, "taker_buy_quote": 18544498.24166 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4295, "high": 0.4306, "low": 0.3989, "close": 0.4079, "volume": 251979424.4, "close_time": 1758844799999, "quote_volume": 105279193.83306, "trades": 199863, "taker_buy_base": 120494693.4, "taker_buy_quote": 50341590.40048 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.408, "high": 0.4262, "low": 0.4021, "close": 0.4251, "volume": 86970640.2, "close_time": 1758931199999, "quote_volume": 35899222.99145, "trades": 111416, "taker_buy_base": 42829183.7, "taker_buy_quote": 17692572.4827 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.425, "high": 0.4298, "low": 0.4185, "close": 0.4242, "volume": 26229541.5, "close_time": 1759017599999, "quote_volume": 11095770.9817, "trades": 42190, "taker_buy_base": 12372097.1, "taker_buy_quote": 5236300.28868 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4242, "high": 0.4324, "low": 0.409, "close": 0.4302, "volume": 33386827.6, "close_time": 1759103999999, "quote_volume": 14027733.86547, "trades": 54746, "taker_buy_base": 16249319.5, "taker_buy_quote": 6831206.30612 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4302, "high": 0.4304, "low": 0.409, "close": 0.4175, "volume": 49523188.4, "close_time": 1759190399999, "quote_volume": 20751515.522, "trades": 75085, "taker_buy_base": 23036512.6, "taker_buy_quote": 9647215.31375 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4176, "high": 0.4245, "low": 0.403, "close": 0.4215, "volume": 57309191.6, "close_time": 1759276799999, "quote_volume": 23637907.7014, "trades": 87116, "taker_buy_base": 26938769.4, "taker_buy_quote": 11114464.17127 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4215, "high": 0.4417, "low": 0.4161, "close": 0.4353, "volume": 67495683.1, "close_time": 1759363199999, "quote_volume": 29135501.63441, "trades": 84416, "taker_buy_base": 33341744.6, "taker_buy_quote": 14390296.02391 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4354, "high": 0.4566, "low": 0.4321, "close": 0.4527, "volume": 86271448.9, "close_time": 1759449599999, "quote_volume": 38286499.12858, "trades": 101122, "taker_buy_base": 40902262.8, "taker_buy_quote": 18178559.38341 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4527, "high": 0.4606, "low": 0.4375, "close": 0.45, "volume": 88532828.7, "close_time": 1759535999999, "quote_volume": 39681439.61882, "trades": 105555, "taker_buy_base": 44005250.6, "taker_buy_quote": 19726882.04745 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4501, "high": 0.4525, "low": 0.4263, "close": 0.4341, "volume": 48929835.2, "close_time": 1759622399999, "quote_volume": 21354449.04851, "trades": 70619, "taker_buy_base": 21016454.6, "taker_buy_quote": 9178146.28997 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4341, "high": 0.4554, "low": 0.4296, "close": 0.4321, "volume": 62645241.4, "close_time": 1759708799999, "quote_volume": 27727527.72745, "trades": 88692, "taker_buy_base": 30176256.7, "taker_buy_quote": 13353022.58374 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4321, "high": 0.4656, "low": 0.4275, "close": 0.4567, "volume": 84869888.8, "close_time": 1759795199999, "quote_volume": 38320857.69481, "trades": 116182, "taker_buy_base": 37766556.6, "taker_buy_quote": 17049988.80128 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4566, "high": 0.4628, "low": 0.4198, "close": 0.4214, "volume": 106797320.6, "close_time": 1759881599999, "quote_volume": 46940761.67111, "trades": 127553, "taker_buy_base": 52173308.2, "taker_buy_quote": 22955258.08036 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4213, "high": 0.44, "low": 0.4171, "close": 0.4347, "volume": 53418216.3, "close_time": 1759967999999, "quote_volume": 22813163.51666, "trades": 88928, "taker_buy_base": 27100137.3, "taker_buy_quote": 11564399.48777 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4348, "high": 0.436, "low": 0.4071, "close": 0.4179, "volume": 60224218.4, "close_time": 1760054399999, "quote_volume": 25149168.35319, "trades": 98437, "taker_buy_base": 26943310.7, "taker_buy_quote": 11260918.09256 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.418, "high": 0.4316, "low": 0.1049, "close": 0.2962, "volume": 443369422.4, "close_time": 1760140799999, "quote_volume": 137770537.82401, "trades": 554351, "taker_buy_base": 205842453.5, "taker_buy_quote": 64070444.91267 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2961, "high": 0.3275, "low": 0.2891, "close": 0.3017, "volume": 217104349.2, "close_time": 1760227199999, "quote_volume": 66964330.56275, "trades": 253628, "taker_buy_base": 114264695.5, "taker_buy_quote": 35259262.57827 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3018, "high": 0.3455, "low": 0.2955, "close": 0.3346, "volume": 138588536.0, "close_time": 1760313599999, "quote_volume": 44779018.80127, "trades": 229411, "taker_buy_base": 68347422.3, "taker_buy_quote": 22070744.42031 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3346, "high": 0.3619, "low": 0.3283, "close": 0.3585, "volume": 187052032.0, "close_time": 1760399999999, "quote_volume": 64324724.2436, "trades": 247257, "taker_buy_base": 94252978.7, "taker_buy_quote": 32424554.99292 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3586, "high": 0.3595, "low": 0.3223, "close": 0.3433, "volume": 145343217.3, "close_time": 1760486399999, "quote_volume": 48906476.05224, "trades": 224519, "taker_buy_base": 70009895.1, "taker_buy_quote": 23560849.92376 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3433, "high": 0.3514, "low": 0.3213, "close": 0.327, "volume": 94174855.1, "close_time": 1760572799999, "quote_volume": 31570213.98355, "trades": 130549, "taker_buy_base": 45943807.4, "taker_buy_quote": 15417300.71113 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3271, "high": 0.3361, "low": 0.3098, "close": 0.3162, "volume": 134522169.5, "close_time": 1760659199999, "quote_volume": 43499528.73646, "trades": 172819, "taker_buy_base": 63596008.7, "taker_buy_quote": 20560814.16997 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3162, "high": 0.3198, "low": 0.2878, "close": 0.3037, "volume": 140849708.6, "close_time": 1760745599999, "quote_volume": 42407694.39491, "trades": 198046, "taker_buy_base": 70463861.2, "taker_buy_quote": 21207553.20578 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3037, "high": 0.3136, "low": 0.3035, "close": 0.3094, "volume": 41547755.2, "close_time": 1760831999999, "quote_volume": 12825513.44008, "trades": 55560, "taker_buy_base": 20658793.9, "taker_buy_quote": 6380228.44535 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3093, "high": 0.3225, "low": 0.3043, "close": 0.3172, "volume": 66193152.7, "close_time": 1760918399999, "quote_volume": 20819866.37854, "trades": 79728, "taker_buy_base": 32955100.4, "taker_buy_quote": 10367937.16641 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3172, "high": 0.3288, "low": 0.3103, "close": 0.3221, "volume": 51185343.1, "close_time": 1761004799999, "quote_volume": 16475802.4554, "trades": 85860, "taker_buy_base": 26157848.7, "taker_buy_quote": 8426938.0387 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3221, "high": 0.3353, "low": 0.3087, "close": 0.311, "volume": 98297032.8, "close_time": 1761091199999, "quote_volume": 31531958.99875, "trades": 131333, "taker_buy_base": 45539445.6, "taker_buy_quote": 14609098.00141 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3109, "high": 0.3129, "low": 0.2917, "close": 0.3012, "volume": 85273970.7, "close_time": 1761177599999, "quote_volume": 26036004.02159, "trades": 124938, "taker_buy_base": 42270588.6, "taker_buy_quote": 12906072.23876 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3012, "high": 0.3196, "low": 0.2999, "close": 0.3141, "volume": 55000703.7, "close_time": 1761263999999, "quote_volume": 17053807.84427, "trades": 68667, "taker_buy_base": 25196436.7, "taker_buy_quote": 7815312.60793 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3141, "high": 0.3246, "low": 0.3116, "close": 0.3202, "volume": 54339013.2, "close_time": 1761350399999, "quote_volume": 17249375.00908, "trades": 68289, "taker_buy_base": 27327995.9, "taker_buy_quote": 8675383.37186 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3201, "high": 0.3226, "low": 0.3167, "close": 0.3203, "volume": 27605878.7, "close_time": 1761436799999, "quote_volume": 8816886.68373, "trades": 39604, "taker_buy_base": 13162102.9, "taker_buy_quote": 4205530.95492 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3203, "high": 0.3374, "low": 0.3143, "close": 0.3347, "volume": 51450053.5, "close_time": 1761523199999, "quote_volume": 16759637.72154, "trades": 63849, "taker_buy_base": 24770018.9, "taker_buy_quote": 8064686.46681 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3347, "high": 0.3516, "low": 0.3287, "close": 0.3305, "volume": 77213430.0, "close_time": 1761609599999, "quote_volume": 26229913.37831, "trades": 104332, "taker_buy_base": 39215693.0, "taker_buy_quote": 13336475.92321 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3305, "high": 0.334, "low": 0.3073, "close": 0.3149, "volume": 72913284.0, "close_time": 1761695999999, "quote_volume": 23596806.22198, "trades": 89463, "taker_buy_base": 35762608.0, "taker_buy_quote": 11586600.41247 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3149, "high": 0.3291, "low": 0.3092, "close": 0.3176, "volume": 78724380.0, "close_time": 1761782399999, "quote_volume": 25190680.91025, "trades": 121750, "taker_buy_base": 38929250.0, "taker_buy_quote": 12466531.2211 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3176, "high": 0.322, "low": 0.2791, "close": 0.2902, "volume": 107545351.6, "close_time": 1761868799999, "quote_volume": 32070921.6772, "trades": 132055, "taker_buy_base": 52848287.9, "taker_buy_quote": 15750238.67102 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2901, "high": 0.3002, "low": 0.2853, "close": 0.2953, "volume": 59231508.5, "close_time": 1761955199999, "quote_volume": 17403849.06776, "trades": 79877, "taker_buy_base": 28362819.6, "taker_buy_quote": 8335927.28042 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2953, "high": 0.3088, "low": 0.2935, "close": 0.3069, "volume": 41022104.6, "close_time": 1762041599999, "quote_volume": 12424274.92801, "trades": 62119, "taker_buy_base": 18359367.7, "taker_buy_quote": 5563852.79589 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3069, "high": 0.3139, "low": 0.2963, "close": 0.3075, "volume": 54685398.1, "close_time": 1762127999999, "quote_volume": 16743581.82736, "trades": 69904, "taker_buy_base": 26032573.5, "taker_buy_quote": 7984434.14662 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3075, "high": 0.3086, "low": 0.2538, "close": 0.2612, "volume": 149452829.8, "close_time": 1762214399999, "quote_volume": 40787648.42113, "trades": 179349, "taker_buy_base": 74078219.6, "taker_buy_quote": 20188505.72333 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2613, "high": 0.272, "low": 0.2344, "close": 0.2548, "volume": 212822700.1, "close_time": 1762300799999, "quote_volume": 53952458.11846, "trades": 257182, "taker_buy_base": 105621022.0, "taker_buy_quote": 26756454.81435 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2549, "high": 0.2716, "low": 0.2421, "close": 0.2698, "volume": 106389695.1, "close_time": 1762387199999, "quote_volume": 27790892.48128, "trades": 127875, "taker_buy_base": 51298593.8, "taker_buy_quote": 13398849.49808 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2697, "high": 0.2701, "low": 0.2532, "close": 0.2647, "volume": 98856896.4, "close_time": 1762473599999, "quote_volume": 25932556.25238, "trades": 116872, "taker_buy_base": 51684069.8, "taker_buy_quote": 13546025.02741 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2647, "high": 0.3056, "low": 0.2631, "close": 0.2996, "volume": 158877650.3, "close_time": 1762559999999, "quote_volume": 44945487.70582, "trades": 183857, "taker_buy_base": 76143123.4, "taker_buy_quote": 21516013.36393 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2996, "high": 0.3134, "low": 0.2873, "close": 0.2981, "volume": 90346739.3, "close_time": 1762646399999, "quote_volume": 27014257.47101, "trades": 124573, "taker_buy_base": 43945571.6, "taker_buy_quote": 13153601.49364 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2982, "high": 0.3032, "low": 0.2842, "close": 0.2993, "volume": 60047036.3, "close_time": 1762732799999, "quote_volume": 17734091.66521, "trades": 93456, "taker_buy_base": 31024268.0, "taker_buy_quote": 9168007.98865 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2994, "high": 0.312, "low": 0.2917, "close": 0.3069, "volume": 75589862.9, "close_time": 1762819199999, "quote_volume": 22738112.09243, "trades": 106205, "taker_buy_base": 37504059.6, "taker_buy_quote": 11288597.76867 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3069, "high": 0.3138, "low": 0.2745, "close": 0.2756, "volume": 89043763.6, "close_time": 1762905599999, "quote_volume": 26071625.75962, "trades": 131720, "taker_buy_base": 44617067.3, "taker_buy_quote": 13051089.08482 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2756, "high": 0.2807, "low": 0.2566, "close": 0.2594, "volume": 126496633.4, "close_time": 1762991999999, "quote_volume": 33920137.49661, "trades": 135785, "taker_buy_base": 67959614.8, "taker_buy_quote": 18243545.87642 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2595, "high": 0.2707, "low": 0.2389, "close": 0.2447, "volume": 119110934.6, "close_time": 1763078399999, "quote_volume": 30693202.11216, "trades": 154843, "taker_buy_base": 60336646.0, "taker_buy_quote": 15546188.93844 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2447, "high": 0.2504, "low": 0.2306, "close": 0.2377, "volume": 165095249.5, "close_time": 1763164799999, "quote_volume": 39671571.40141, "trades": 169465, "taker_buy_base": 83264425.0, "taker_buy_quote": 20013127.34328 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2377, "high": 0.2494, "low": 0.2373, "close": 0.2411, "volume": 44817765.9, "close_time": 1763251199999, "quote_volume": 10895195.39768, "trades": 56842, "taker_buy_base": 22263394.9, "taker_buy_quote": 5414961.77935 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2412, "high": 0.2472, "low": 0.2278, "close": 0.2359, "volume": 82985377.6, "close_time": 1763337599999, "quote_volume": 19581503.59225, "trades": 93731, "taker_buy_base": 40781793.5, "taker_buy_quote": 9629700.95106 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2359, "high": 0.243, "low": 0.222, "close": 0.227, "volume": 96037505.4, "close_time": 1763423999999, "quote_volume": 22380394.76285, "trades": 133065, "taker_buy_base": 50387440.1, "taker_buy_quote": 11756411.15485 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2271, "high": 0.2402, "low": 0.2222, "close": 0.2374, "volume": 90318644.4, "close_time": 1763510399999, "quote_volume": 21101194.5715, "trades": 79895, "taker_buy_base": 43864969.2, "taker_buy_quote": 10257139.67653 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2374, "high": 0.2389, "low": 0.2177, "close": 0.2295, "volume": 87853465.9, "close_time": 1763596799999, "quote_volume": 20039195.0641, "trades": 77477, "taker_buy_base": 41846421.2, "taker_buy_quote": 9551550.81555 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2295, "high": 0.2414, "low": 0.2111, "close": 0.2151, "volume": 137222863.8, "close_time": 1763683199999, "quote_volume": 31027330.55576, "trades": 117922, "taker_buy_base": 71243192.9, "taker_buy_quote": 16093241.71307 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.215, "high": 0.2199, "low": 0.1859, "close": 0.2021, "volume": 211516495.6, "close_time": 1763769599999, "quote_volume": 43060961.7625, "trades": 155082, "taker_buy_base": 105552991.6, "taker_buy_quote": 21502205.45437 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.202, "high": 0.2046, "low": 0.1954, "close": 0.2002, "volume": 69859573.6, "close_time": 1763855999999, "quote_volume": 13916350.40836, "trades": 58523, "taker_buy_base": 34989148.8, "taker_buy_quote": 6971471.71585 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2001, "high": 0.2054, "low": 0.1988, "close": 0.2008, "volume": 53841330.0, "close_time": 1763942399999, "quote_volume": 10877717.63387, "trades": 37285, "taker_buy_base": 27047214.5, "taker_buy_quote": 5466870.41474 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2008, "high": 0.2216, "low": 0.2, "close": 0.2175, "volume": 126593092.9, "close_time": 1764028799999, "quote_volume": 26292551.13052, "trades": 74142, "taker_buy_base": 66515484.5, "taker_buy_quote": 13853098.07655 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2175, "high": 0.2205, "low": 0.2089, "close": 0.2163, "volume": 62988890.2, "close_time": 1764115199999, "quote_volume": 13531854.74896, "trades": 49899, "taker_buy_base": 32697976.6, "taker_buy_quote": 7031697.42868 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2163, "high": 0.223, "low": 0.2087, "close": 0.2187, "volume": 63938678.3, "close_time": 1764201599999, "quote_volume": 13747748.79864, "trades": 42865, "taker_buy_base": 32990158.2, "taker_buy_quote": 7092875.51149 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2186, "high": 0.2251, "low": 0.2161, "close": 0.2206, "volume": 47446032.7, "close_time": 1764287999999, "quote_volume": 10441761.08476, "trades": 30007, "taker_buy_base": 23435246.8, "taker_buy_quote": 5160158.70393 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2206, "high": 0.2251, "low": 0.2146, "close": 0.2167, "volume": 50450835.1, "close_time": 1764374399999, "quote_volume": 11076218.59337, "trades": 40658, "taker_buy_base": 24796228.7, "taker_buy_quote": 5445288.96285 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2167, "high": 0.2203, "low": 0.2119, "close": 0.2143, "volume": 29300947.2, "close_time": 1764460799999, "quote_volume": 6316578.28221, "trades": 22561, "taker_buy_base": 14407465.0, "taker_buy_quote": 3108179.83776 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2143, "high": 0.2205, "low": 0.2102, "close": 0.2106, "volume": 43369583.9, "close_time": 1764547199999, "quote_volume": 9356637.60413, "trades": 31251, "taker_buy_base": 19730907.5, "taker_buy_quote": 4257074.36478 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2106, "high": 0.2115, "low": 0.1863, "close": 0.1938, "volume": 104857031.5, "close_time": 1764633599999, "quote_volume": 20482386.21225, "trades": 73926, "taker_buy_base": 52687980.1, "taker_buy_quote": 10284880.15436 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1937, "high": 0.2182, "low": 0.1915, "close": 0.2127, "volume": 85499726.5, "close_time": 1764719999999, "quote_volume": 17646332.99651, "trades": 51050, "taker_buy_base": 41932195.7, "taker_buy_quote": 8656666.13421 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2127, "high": 0.2256, "low": 0.2106, "close": 0.2226, "volume": 62683820.2, "close_time": 1764806399999, "quote_volume": 13605647.24998, "trades": 50174, "taker_buy_base": 32034941.7, "taker_buy_quote": 6959781.20489 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2227, "high": 0.225, "low": 0.2127, "close": 0.2158, "volume": 53365092.5, "close_time": 1764892799999, "quote_volume": 11755359.09047, "trades": 40600, "taker_buy_base": 24581074.5, "taker_buy_quote": 5413486.81405 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2159, "high": 0.2177, "low": 0.1984, "close": 0.2024, "volume": 65560502.3, "close_time": 1764979199999, "quote_volume": 13639913.42879, "trades": 47921, "taker_buy_base": 31842790.0, "taker_buy_quote": 6616319.60942 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2024, "high": 0.2096, "low": 0.1994, "close": 0.2074, "volume": 35497599.7, "close_time": 1765065599999, "quote_volume": 7268525.57637, "trades": 28071, "taker_buy_base": 18336452.0, "taker_buy_quote": 3753527.4189 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2074, "high": 0.2134, "low": 0.1986, "close": 0.2042, "volume": 60901431.4, "close_time": 1765151999999, "quote_volume": 12532081.0516, "trades": 46144, "taker_buy_base": 28662870.1, "taker_buy_quote": 5902059.42769 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2042, "high": 0.2162, "low": 0.203, "close": 0.2124, "volume": 56064436.3, "close_time": 1765238399999, "quote_volume": 11879648.68624, "trades": 46288, "taker_buy_base": 27547421.5, "taker_buy_quote": 5839683.5926 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2124, "high": 0.2305, "low": 0.2089, "close": 0.2226, "volume": 80813729.1, "close_time": 1765324799999, "quote_volume": 17693019.40575, "trades": 76150, "taker_buy_base": 41735269.8, "taker_buy_quote": 9123714.29961 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2226, "high": 0.2299, "low": 0.2154, "close": 0.2163, "volume": 66436740.0, "close_time": 1765411199999, "quote_volume": 14707912.89449, "trades": 52659, "taker_buy_base": 31165122.9, "taker_buy_quote": 6900846.6662 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2163, "high": 0.2166, "low": 0.2025, "close": 0.2125, "volume": 61263460.2, "close_time": 1765497599999, "quote_volume": 12728299.92372, "trades": 49659, "taker_buy_base": 30933478.1, "taker_buy_quote": 6426429.77986 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2125, "high": 0.2166, "low": 0.1977, "close": 0.2057, "volume": 56556839.9, "close_time": 1765583999999, "quote_volume": 11758363.60615, "trades": 54579, "taker_buy_base": 27276377.5, "taker_buy_quote": 5661985.09846 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2058, "high": 0.2185, "low": 0.2057, "close": 0.2153, "volume": 33405974.7, "close_time": 1765670399999, "quote_volume": 7082116.67835, "trades": 28590, "taker_buy_base": 16005577.6, "taker_buy_quote": 3396558.45696 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2153, "high": 0.2184, "low": 0.2017, "close": 0.2046, "volume": 46951300.5, "close_time": 1765756799999, "quote_volume": 9847047.11162, "trades": 34921, "taker_buy_base": 21474096.2, "taker_buy_quote": 4504558.45165 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2046, "high": 0.2155, "low": 0.1901, "close": 0.1973, "volume": 88973940.3, "close_time": 1765843199999, "quote_volume": 18031759.96435, "trades": 70270, "taker_buy_base": 43870518.0, "taker_buy_quote": 8881708.49039 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1973, "high": 0.2042, "low": 0.1912, "close": 0.2004, "volume": 60930817.6, "close_time": 1765929599999, "quote_volume": 12022041.09882, "trades": 50800, "taker_buy_base": 29477884.4, "taker_buy_quote": 5819650.04169 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2004, "high": 0.2048, "low": 0.1824, "close": 0.1848, "volume": 87906273.3, "close_time": 1766015999999, "quote_volume": 16958511.7067, "trades": 57058, "taker_buy_base": 43804325.3, "taker_buy_quote": 8447893.05271 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1848, "high": 0.1939, "low": 0.1718, "close": 0.1759, "volume": 110581703.4, "close_time": 1766102399999, "quote_volume": 20087738.37374, "trades": 67200, "taker_buy_base": 55817741.4, "taker_buy_quote": 10143806.50742 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.176, "high": 0.1952, "low": 0.1733, "close": 0.1926, "volume": 75139859.3, "close_time": 1766188799999, "quote_volume": 14036432.69861, "trades": 60710, "taker_buy_base": 39772303.5, "taker_buy_quote": 7427796.07944 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1926, "high": 0.194, "low": 0.1883, "close": 0.1896, "volume": 32320784.1, "close_time": 1766275199999, "quote_volume": 6166076.42061, "trades": 21210, "taker_buy_base": 17043242.4, "taker_buy_quote": 3250923.01123 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1896, "high": 0.1918, "low": 0.1827, "close": 0.186, "volume": 35500717.1, "close_time": 1766361599999, "quote_volume": 6622056.78036, "trades": 27170, "taker_buy_base": 18325092.7, "taker_buy_quote": 3415666.32203 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1861, "high": 0.193, "low": 0.1845, "close": 0.1875, "volume": 48796001.9, "close_time": 1766447999999, "quote_volume": 9225600.23155, "trades": 41348, "taker_buy_base": 24911432.9, "taker_buy_quote": 4711358.51057 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1875, "high": 0.1912, "low": 0.1806, "close": 0.1911, "volume": 47261954.4, "close_time": 1766534399999, "quote_volume": 8764711.3308, "trades": 32665, "taker_buy_base": 24098711.9, "taker_buy_quote": 4470234.89988 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1911, "high": 0.1926, "low": 0.1816, "close": 0.1878, "volume": 40665651.6, "close_time": 1766620799999, "quote_volume": 7587763.34897, "trades": 29258, "taker_buy_base": 19984517.9, "taker_buy_quote": 3731956.62481 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1878, "high": 0.1947, "low": 0.1837, "close": 0.1844, "volume": 52337050.8, "close_time": 1766707199999, "quote_volume": 9893030.32272, "trades": 32705, "taker_buy_base": 25447907.0, "taker_buy_quote": 4813383.78759 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1843, "high": 0.1939, "low": 0.183, "close": 0.1918, "volume": 44474081.8, "close_time": 1766793599999, "quote_volume": 8449927.80063, "trades": 32993, "taker_buy_base": 22007866.6, "taker_buy_quote": 4182901.90391 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1917, "high": 0.1981, "low": 0.1904, "close": 0.1971, "volume": 32642654.5, "close_time": 1766879999999, "quote_volume": 6314392.22884, "trades": 31797, "taker_buy_base": 15422293.7, "taker_buy_quote": 2985487.35383 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1972, "high": 0.1991, "low": 0.1925, "close": 0.195, "volume": 23241357.4, "close_time": 1766966399999, "quote_volume": 4557729.28282, "trades": 19384, "taker_buy_base": 11155821.8, "taker_buy_quote": 2188537.01442 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1949, "high": 0.1998, "low": 0.1889, "close": 0.1905, "volume": 46498538.7, "close_time": 1767052799999, "quote_volume": 9015544.76116, "trades": 36916, "taker_buy_base": 23547221.1, "taker_buy_quote": 4567048.17871 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1905, "high": 0.1951, "low": 0.1886, "close": 0.1909, "volume": 31649766.6, "close_time": 1767139199999, "quote_volume": 6083717.28606, "trades": 23939, "taker_buy_base": 15399841.9, "taker_buy_quote": 2962920.12157 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1909, "high": 0.1929, "low": 0.1839, "close": 0.1868, "volume": 26180485.3, "close_time": 1767225599999, "quote_volume": 4936932.78916, "trades": 22532, "taker_buy_base": 13295578.5, "taker_buy_quote": 2506907.48046 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1869, "high": 0.2023, "low": 0.185, "close": 0.2011, "volume": 35823569.9, "close_time": 1767311999999, "quote_volume": 6933654.77017, "trades": 30518, "taker_buy_base": 19312377.0, "taker_buy_quote": 3738472.41327 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2012, "high": 0.2103, "low": 0.1988, "close": 0.2089, "volume": 46713175.4, "close_time": 1767398399999, "quote_volume": 9501331.93714, "trades": 41025, "taker_buy_base": 22789639.0, "taker_buy_quote": 4638947.44205 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2089, "high": 0.2116, "low": 0.204, "close": 0.2091, "volume": 23113771.7, "close_time": 1767484799999, "quote_volume": 4806937.66421, "trades": 25426, "taker_buy_base": 10775036.2, "taker_buy_quote": 2243187.27004 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2091, "high": 0.2185, "low": 0.2086, "close": 0.2163, "volume": 43282685.2, "close_time": 1767571199999, "quote_volume": 9229401.5275, "trades": 35724, "taker_buy_base": 21788806.6, "taker_buy_quote": 4649012.59807 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2162, "high": 0.2233, "low": 0.2113, "close": 0.2211, "volume": 60177174.1, "close_time": 1767657599999, "quote_volume": 13043323.4761, "trades": 49342, "taker_buy_base": 28687597.0, "taker_buy_quote": 6225159.57194 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.221, "high": 0.2277, "low": 0.2114, "close": 0.2224, "volume": 53068326.3, "close_time": 1767743999999, "quote_volume": 11683982.34587, "trades": 56325, "taker_buy_base": 25323199.2, "taker_buy_quote": 5579486.71164 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2223, "high": 0.2225, "low": 0.2101, "close": 0.2128, "volume": 48035364.2, "close_time": 1767830399999, "quote_volume": 10359509.72196, "trades": 42831, "taker_buy_base": 21691475.2, "taker_buy_quote": 4670698.21371 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2128, "high": 0.2139, "low": 0.2036, "close": 0.209, "volume": 43353221.9, "close_time": 1767916799999, "quote_volume": 9061819.95913, "trades": 39537, "taker_buy_base": 20195376.9, "taker_buy_quote": 4223262.59333 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.209, "high": 0.2137, "low": 0.2048, "close": 0.2075, "volume": 53865505.0, "close_time": 1768003199999, "quote_volume": 11242468.99102, "trades": 37270, "taker_buy_base": 30028184.5, "taker_buy_quote": 6272916.41555 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2075, "high": 0.2134, "low": 0.2048, "close": 0.2069, "volume": 21820705.4, "close_time": 1768089599999, "quote_volume": 4570502.85045, "trades": 20551, "taker_buy_base": 10970594.2, "taker_buy_quote": 2298462.14296 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.207, "high": 0.2102, "low": 0.201, "close": 0.2042, "volume": 23531106.9, "close_time": 1768175999999, "quote_volume": 4857715.91227, "trades": 20175, "taker_buy_base": 11381028.4, "taker_buy_quote": 2351828.92821 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2043, "high": 0.2113, "low": 0.1992, "close": 0.2008, "volume": 41120208.1, "close_time": 1768262399999, "quote_volume": 8398253.76195, "trades": 38869, "taker_buy_base": 19948901.2, "taker_buy_quote": 4076535.47252 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2007, "high": 0.2261, "low": 0.2007, "close": 0.2214, "volume": 72412537.7, "close_time": 1768348799999, "quote_volume": 15546364.99917, "trades": 55619, "taker_buy_base": 37609649.5, "taker_buy_quote": 8074698.88494 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2214, "high": 0.225, "low": 0.2158, "close": 0.2174, "volume": 64333579.3, "close_time": 1768435199999, "quote_volume": 14258487.35774, "trades": 49865, "taker_buy_base": 31437194.7, "taker_buy_quote": 6970684.02174 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2175, "high": 0.2188, "low": 0.2051, "close": 0.2099, "volume": 54297049.9, "close_time": 1768521599999, "quote_volume": 11510851.92491, "trades": 42179, "taker_buy_base": 30066429.7, "taker_buy_quote": 6376345.40962 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2099, "high": 0.2111, "low": 0.2033, "close": 0.2098, "volume": 45525392.7, "close_time": 1768607999999, "quote_volume": 9462133.38856, "trades": 30655, "taker_buy_base": 19281851.6, "taker_buy_quote": 4012868.73708 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2098, "high": 0.224, "low": 0.2092, "close": 0.2166, "volume": 53468509.6, "close_time": 1768694399999, "quote_volume": 11586038.80814, "trades": 33498, "taker_buy_base": 28903138.4, "taker_buy_quote": 6266875.97921 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2166, "high": 0.221, "low": 0.206, "close": 0.2061, "volume": 46264824.1, "close_time": 1768780799999, "quote_volume": 9957823.06106, "trades": 46120, "taker_buy_base": 23934899.0, "taker_buy_quote": 5159353.62206 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2061, "high": 0.2061, "low": 0.1829, "close": 0.1934, "volume": 128744928.5, "close_time": 1768867199999, "quote_volume": 24866227.39198, "trades": 96284, "taker_buy_base": 64903602.6, "taker_buy_quote": 12533249.75979 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1934, "high": 0.1946, "low": 0.1794, "close": 0.1819, "volume": 61336133.8, "close_time": 1768953599999, "quote_volume": 11548751.86618, "trades": 50786, "taker_buy_base": 29451838.5, "taker_buy_quote": 5551048.58592 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.182, "high": 0.1905, "low": 0.1793, "close": 0.1851, "volume": 66724883.0, "close_time": 1769039999999, "quote_volume": 12334791.49514, "trades": 51988, "taker_buy_base": 32931349.9, "taker_buy_quote": 6093570.5936 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1851, "high": 0.1888, "low": 0.1748, "close": 0.1776, "volume": 56645750.1, "close_time": 1769126399999, "quote_volume": 10198918.65561, "trades": 44105, "taker_buy_base": 30952524.5, "taker_buy_quote": 5572052.91473 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1777, "high": 0.1826, "low": 0.1734, "close": 0.1768, "volume": 39353063.9, "close_time": 1769212799999, "quote_volume": 7018901.43801, "trades": 32676, "taker_buy_base": 20239991.7, "taker_buy_quote": 3609690.90908 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1768, "high": 0.1814, "low": 0.1753, "close": 0.1763, "volume": 30262369.7, "close_time": 1769299199999, "quote_volume": 5382026.03458, "trades": 16902, "taker_buy_base": 13649243.4, "taker_buy_quote": 2428564.68473 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1763, "high": 0.1772, "low": 0.1632, "close": 0.1673, "volume": 54214473.6, "close_time": 1769385599999, "quote_volume": 9215670.75994, "trades": 39607, "taker_buy_base": 23431093.6, "taker_buy_quote": 3988725.96886 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1673, "high": 0.1733, "low": 0.1671, "close": 0.1701, "volume": 58501833.6, "close_time": 1769471999999, "quote_volume": 9958928.75909, "trades": 34204, "taker_buy_base": 29742872.2, "taker_buy_quote": 5062544.54717 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1701, "high": 0.1731, "low": 0.1664, "close": 0.1717, "volume": 38570974.7, "close_time": 1769558399999, "quote_volume": 6543442.20165, "trades": 23936, "taker_buy_base": 18884480.0, "taker_buy_quote": 3204429.656 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1717, "high": 0.1731, "low": 0.1669, "close": 0.1717, "volume": 57822371.5, "close_time": 1769644799999, "quote_volume": 9861673.48743, "trades": 31069, "taker_buy_base": 29830499.7, "taker_buy_quote": 5088969.32473 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1717, "high": 0.1724, "low": 0.154, "close": 0.1584, "volume": 82322862.8, "close_time": 1769731199999, "quote_volume": 13186172.88326, "trades": 46361, "taker_buy_base": 40979095.7, "taker_buy_quote": 6551755.7396 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1585, "high": 0.1593, "low": 0.1509, "close": 0.1553, "volume": 95602592.9, "close_time": 1769817599999, "quote_volume": 14802084.75548, "trades": 56943, "taker_buy_base": 45192600.7, "taker_buy_quote": 6999887.03993 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1553, "high": 0.1555, "low": 0.1256, "close": 0.1402, "volume": 188010712.2, "close_time": 1769903999999, "quote_volume": 26219517.77194, "trades": 94444, "taker_buy_base": 91936863.0, "taker_buy_quote": 12803043.06363 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1401, "high": 0.142, "low": 0.1314, "close": 0.1352, "volume": 125925500.3, "close_time": 1769990399999, "quote_volume": 17314294.99698, "trades": 53051, "taker_buy_base": 58510554.6, "taker_buy_quote": 8053182.24292 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1352, "high": 0.1409, "low": 0.1286, "close": 0.1372, "volume": 157127185.9, "close_time": 1770076799999, "quote_volume": 21253477.69595, "trades": 82517, "taker_buy_base": 83991222.5, "taker_buy_quote": 11361518.48645 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1372, "high": 0.138, "low": 0.1242, "close": 0.1305, "volume": 174889355.3, "close_time": 1770163199999, "quote_volume": 23120614.70531, "trades": 77062, "taker_buy_base": 87550918.9, "taker_buy_quote": 11570977.40536 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1304, "high": 0.1365, "low": 0.1263, "close": 0.1283, "volume": 137991441.2, "close_time": 1770249599999, "quote_volume": 18214803.43424, "trades": 79444, "taker_buy_base": 68148707.0, "taker_buy_quote": 8992760.88817 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1284, "high": 0.1298, "low": 0.1061, "close": 0.1077, "volume": 291168075.3, "close_time": 1770335999999, "quote_volume": 34211427.66002, "trades": 150723, "taker_buy_base": 143059486.6, "taker_buy_quote": 16823886.05641 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1078, "high": 0.1221, "low": 0.0944, "close": 0.1203, "volume": 274830432.8, "close_time": 1770422399999, "quote_volume": 29719585.45723, "trades": 130807, "taker_buy_base": 139253517.6, "taker_buy_quote": 15108965.33721 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1202, "high": 0.126, "low": 0.115, "close": 0.12, "volume": 132337870.9, "close_time": 1770508799999, "quote_volume": 15904188.47011, "trades": 67242, "taker_buy_base": 64095580.6, "taker_buy_quote": 7708676.3262 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.12, "high": 0.1204, "low": 0.1148, "close": 0.1165, "volume": 57331508.9, "close_time": 1770595199999, "quote_volume": 6761714.17871, "trades": 32831, "taker_buy_base": 28900387.2, "taker_buy_quote": 3410015.15625 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1164, "high": 0.118, "low": 0.1081, "close": 0.1132, "volume": 93413972.1, "close_time": 1770681599999, "quote_volume": 10528951.96901, "trades": 43546, "taker_buy_base": 45300106.4, "taker_buy_quote": 5105999.12413 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1132, "high": 0.1135, "low": 0.108, "close": 0.11, "volume": 72590068.4, "close_time": 1770767999999, "quote_volume": 7992228.58055, "trades": 41427, "taker_buy_base": 34173454.9, "taker_buy_quote": 3762682.66342 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.11, "high": 0.1128, "low": 0.105, "close": 0.1083, "volume": 103634852.0, "close_time": 1770854399999, "quote_volume": 11233735.2935, "trades": 47151, "taker_buy_base": 50419830.7, "taker_buy_quote": 5467446.58335 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1084, "high": 0.1131, "low": 0.108, "close": 0.1117, "volume": 69247624.0, "close_time": 1770940799999, "quote_volume": 7642332.65894, "trades": 36712, "taker_buy_base": 34136737.2, "taker_buy_quote": 3768086.40081 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1117, "high": 0.1167, "low": 0.1083, "close": 0.1155, "volume": 66167672.2, "close_time": 1771027199999, "quote_volume": 7427496.11178, "trades": 28230, "taker_buy_base": 34978078.8, "taker_buy_quote": 3924289.98167 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1155, "high": 0.1224, "low": 0.1149, "close": 0.1205, "volume": 36989132.6, "close_time": 1771113599999, "quote_volume": 4382616.10478, "trades": 22195, "taker_buy_base": 19111218.1, "taker_buy_quote": 2264174.64756 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1121, "close": 0.1146, "volume": 58494372.3, "close_time": 1771199999999, "quote_volume": 6822920.71848, "trades": 30875, "taker_buy_base": 27387784.7, "taker_buy_quote": 3195535.97317 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1146, "high": 0.1172, "low": 0.1116, "close": 0.1153, "volume": 50746838.1, "close_time": 1771286399999, "quote_volume": 5794278.22215, "trades": 26528, "taker_buy_base": 26089891.5, "taker_buy_quote": 2978582.7634 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1113, "close": 0.1128, "volume": 43191309.1, "close_time": 1771372799999, "quote_volume": 4906586.05801, "trades": 22002, "taker_buy_base": 21952447.5, "taker_buy_quote": 2494883.63118 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1128, "high": 0.1144, "low": 0.1069, "close": 0.1077, "volume": 57582004.7, "close_time": 1771459199999, "quote_volume": 6378469.87375, "trades": 25987, "taker_buy_base": 26741469.8, "taker_buy_quote": 2964923.22606 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1077, "high": 0.1086, "low": 0.0972, "close": 0.098, "volume": 140956952.5, "close_time": 1771545599999, "quote_volume": 14311950.58623, "trades": 45562, "taker_buy_base": 76038219.1, "taker_buy_quote": 7726685.8366 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.098, "high": 0.0987, "low": 0.0926, "close": 0.097, "volume": 245721444.2, "close_time": 1771631999999, "quote_volume": 23587853.54621, "trades": 63175, "taker_buy_base": 121800379.7, "taker_buy_quote": 11690781.79736 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0971, "high": 0.1051, "low": 0.0959, "close": 0.0983, "volume": 138285790.8, "close_time": 1771718399999, "quote_volume": 13906244.67686, "trades": 42162, "taker_buy_base": 65427301.9, "taker_buy_quote": 6586962.72639 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0933, "close": 0.0946, "volume": 60892423.3, "close_time": 1771804799999, "quote_volume": 5810244.42778, "trades": 21353, "taker_buy_base": 27360886.0, "taker_buy_quote": 2608739.10258 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0945, "high": 0.0963, "low": 0.0883, "close": 0.0936, "volume": 145775945.6, "close_time": 1771891199999, "quote_volume": 13449212.93942, "trades": 42305, "taker_buy_base": 68923268.1, "taker_buy_quote": 6363868.34793 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0898, "close": 0.0921, "volume": 95995459.4, "close_time": 1771977599999, "quote_volume": 8862408.01049, "trades": 30405, "taker_buy_base": 47038012.3, "taker_buy_quote": 4343959.5655 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0921, "high": 0.107, "low": 0.0914, "close": 0.1008, "volume": 163997948.0, "close_time": 1772063999999, "quote_volume": 16284308.00402, "trades": 53739, "taker_buy_base": 84015798.7, "taker_buy_quote": 8330618.33114 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1007, "high": 0.1019, "low": 0.0955, "close": 0.1001, "volume": 105092791.5, "close_time": 1772150399999, "quote_volume": 10428298.6745, "trades": 37893, "taker_buy_base": 52839818.6, "taker_buy_quote": 5246930.71636 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1, "high": 0.113, "low": 0.0974, "close": 0.1004, "volume": 212565521.1, "close_time": 1772236799999, "quote_volume": 22599563.3739, "trades": 76472, "taker_buy_base": 109691197.5, "taker_buy_quote": 11670937.49966 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1004, "high": 0.101, "low": 0.0909, "close": 0.0997, "volume": 147404612.5, "close_time": 1772323199999, "quote_volume": 14035827.87736, "trades": 57169, "taker_buy_base": 70270110.3, "taker_buy_quote": 6700574.82919 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0996, "high": 0.1052, "low": 0.0958, "close": 0.0995, "volume": 130175961.6, "close_time": 1772409599999, "quote_volume": 13103692.89196, "trades": 47921, "taker_buy_base": 65239454.2, "taker_buy_quote": 6571443.74118 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0996, "high": 0.1087, "low": 0.0984, "close": 0.1018, "volume": 113645705.2, "close_time": 1772495999999, "quote_volume": 11682544.64452, "trades": 47356, "taker_buy_base": 53575139.1, "taker_buy_quote": 5502229.68801 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1019, "high": 0.1045, "low": 0.0987, "close": 0.1027, "volume": 98629737.5, "close_time": 1772582399999, "quote_volume": 9995992.77199, "trades": 46080, "taker_buy_base": 47792300.3, "taker_buy_quote": 4838799.22305 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1027, "high": 0.1074, "low": 0.101, "close": 0.1048, "volume": 99409313.2, "close_time": 1772668799999, "quote_volume": 10354129.40294, "trades": 40859, "taker_buy_base": 50177125.5, "taker_buy_quote": 5227672.20229 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1049, "high": 0.106, "low": 0.1006, "close": 0.1028, "volume": 65663636.3, "close_time": 1772755199999, "quote_volume": 6782931.31558, "trades": 31573, "taker_buy_base": 32755272.8, "taker_buy_quote": 3383371.12031 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1029, "high": 0.1051, "low": 0.0979, "close": 0.1, "volume": 67027478.9, "close_time": 1772841599999, "quote_volume": 6821944.20828, "trades": 31648, "taker_buy_base": 33396967.3, "taker_buy_quote": 3398763.0188 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1, "high": 0.1008, "low": 0.0957, "close": 0.0968, "volume": 32436609.7, "close_time": 1772927999999, "quote_volume": 3184528.57696, "trades": 17765, "taker_buy_base": 15936557.3, "taker_buy_quote": 1564571.04404 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0934, "close": 0.0945, "volume": 45553418.1, "close_time": 1773014399999, "quote_volume": 4349170.1351, "trades": 23651, "taker_buy_base": 21516649.4, "taker_buy_quote": 2055169.31658 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0945, "high": 0.1012, "low": 0.0942, "close": 0.0975, "volume": 55595562.6, "close_time": 1773100799999, "quote_volume": 5444868.2164, "trades": 29655, "taker_buy_base": 27986918.9, "taker_buy_quote": 2742271.38233 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0976, "high": 0.1022, "low": 0.0972, "close": 0.0985, "volume": 61186081.4, "close_time": 1773187199999, "quote_volume": 6098823.06823, "trades": 27912, "taker_buy_base": 31076358.5, "taker_buy_quote": 3098605.65839 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0984, "high": 0.1034, "low": 0.0971, "close": 0.1, "volume": 66643167.4, "close_time": 1773273599999, "quote_volume": 6700411.27003, "trades": 26810, "taker_buy_base": 32697291.1, "taker_buy_quote": 3287399.39857 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0974, "close": 0.101, "volume": 44588824.4, "close_time": 1773359999999, "quote_volume": 4431261.29681, "trades": 21294, "taker_buy_base": 22154946.4, "taker_buy_quote": 2202958.45175 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.101, "high": 0.1073, "low": 0.1007, "close": 0.1027, "volume": 81149079.5, "close_time": 1773446399999, "quote_volume": 8464634.47924, "trades": 31864, "taker_buy_base": 39689287.6, "taker_buy_quote": 4139267.85349 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1027, "high": 0.1034, "low": 0.0994, "close": 0.1011, "volume": 36570765.5, "close_time": 1773532799999, "quote_volume": 3695993.67032, "trades": 15212, "taker_buy_base": 17436785.3, "taker_buy_quote": 1762397.80943 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.101, "high": 0.1047, "low": 0.1002, "close": 0.104, "volume": 58269461.8, "close_time": 1773619199999, "quote_volume": 5967463.23038, "trades": 20305, "taker_buy_base": 28804445.3, "taker_buy_quote": 2950869.58034 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.104, "high": 0.1116, "low": 0.1033, "close": 0.1104, "volume": 87339983.8, "close_time": 1773705599999, "quote_volume": 9437366.96685, "trades": 34897, "taker_buy_base": 44886442.4, "taker_buy_quote": 4849836.21827 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1067, "close": 0.1079, "volume": 50888116.3, "close_time": 1773791999999, "quote_volume": 5529558.201, "trades": 21736, "taker_buy_base": 24195409.7, "taker_buy_quote": 2630582.2455 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.108, "high": 0.1093, "low": 0.1002, "close": 0.103, "volume": 54052837.0, "close_time": 1773878399999, "quote_volume": 5620575.0579, "trades": 25022, "taker_buy_base": 26621021.0, "taker_buy_quote": 2769679.85864 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.103, "high": 0.1039, "low": 0.0977, "close": 0.0994, "volume": 43490987.4, "close_time": 1773964799999, "quote_volume": 4353403.69585, "trades": 18239, "taker_buy_base": 22363968.4, "taker_buy_quote": 2238833.64044 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0993, "high": 0.1016, "low": 0.0985, "close": 0.0999, "volume": 38916432.9, "close_time": 1774051199999, "quote_volume": 3896554.91422, "trades": 16811, "taker_buy_base": 19939373.0, "taker_buy_quote": 1997001.82037 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0999, "high": 0.1007, "low": 0.0958, "close": 0.0963, "volume": 28497151.7, "close_time": 1774137599999, "quote_volume": 2824001.50274, "trades": 10223, "taker_buy_base": 14731926.4, "taker_buy_quote": 1461804.89646 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0911, "close": 0.0925, "volume": 60265539.5, "close_time": 1774223999999, "quote_volume": 5674803.88967, "trades": 22919, "taker_buy_base": 29773208.4, "taker_buy_quote": 2804553.47815 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0926, "high": 0.0977, "low": 0.0913, "close": 0.0975, "volume": 82809470.9, "close_time": 1774310399999, "quote_volume": 7874363.46619, "trades": 30689, "taker_buy_base": 42390670.4, "taker_buy_quote": 4032008.77512 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0976, "high": 0.0986, "low": 0.0946, "close": 0.0977, "volume": 51168785.3, "close_time": 1774396799999, "quote_volume": 4952979.59206, "trades": 22806, "taker_buy_base": 25174966.7, "taker_buy_quote": 2437460.9774 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0977, "high": 0.1001, "low": 0.0969, "close": 0.0988, "volume": 47439172.3, "close_time": 1774483199999, "quote_volume": 4685626.94595, "trades": 16217, "taker_buy_base": 22740709.5, "taker_buy_quote": 2247088.89265 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0925, "close": 0.0938, "volume": 45565438.3, "close_time": 1774569599999, "quote_volume": 4335429.37179, "trades": 18546, "taker_buy_base": 23882372.3, "taker_buy_quote": 2273746.07903 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0939, "high": 0.0951, "low": 0.0894, "close": 0.09, "volume": 39026090.7, "close_time": 1774655999999, "quote_volume": 3570779.65493, "trades": 17494, "taker_buy_base": 19119302.0, "taker_buy_quote": 1751023.7718 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0901, "high": 0.0924, "low": 0.0887, "close": 0.0899, "volume": 35226959.1, "close_time": 1774742399999, "quote_volume": 3195252.73913, "trades": 12824, "taker_buy_base": 18325606.8, "taker_buy_quote": 1663184.33042 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0898, "high": 0.0908, "low": 0.0888, "close": 0.0891, "volume": 12429876.4, "close_time": 1774828799999, "quote_volume": 1115336.85062, "trades": 4702, "taker_buy_base": 6158574.5, "taker_buy_quote": 552828.14734 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0884, "high": 0.0938, "low": 0.0882, "close": 0.0911, "volume": 53714118.2, "close_time": 1774915199999, "quote_volume": 4929417.14162, "trades": 19124, "taker_buy_base": 26000302.4, "taker_buy_quote": 2385476.31749 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0911, "high": 0.0941, "low": 0.0908, "close": 0.0929, "volume": 38417719.0, "close_time": 1775001599999, "quote_volume": 3547390.40619, "trades": 16274, "taker_buy_base": 18235263.9, "taker_buy_quote": 1684705.76169 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0929, "high": 0.0969, "low": 0.0921, "close": 0.0944, "volume": 44666520.8, "close_time": 1775087999999, "quote_volume": 4234736.69552, "trades": 16296, "taker_buy_base": 23579947.7, "taker_buy_quote": 2235995.69023 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0897, "close": 0.0909, "volume": 46317713.6, "close_time": 1775174399999, "quote_volume": 4238495.23339, "trades": 17723, "taker_buy_base": 22262872.2, "taker_buy_quote": 2037917.76708 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0909, "high": 0.0949, "low": 0.0907, "close": 0.0924, "volume": 45636800.5, "close_time": 1775260799999, "quote_volume": 4254068.12855, "trades": 15091, "taker_buy_base": 22908772.4, "taker_buy_quote": 2134335.41312 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0923, "high": 0.0938, "low": 0.0914, "close": 0.0927, "volume": 31229765.0, "close_time": 1775347199999, "quote_volume": 2882216.63285, "trades": 9589, "taker_buy_base": 15716317.8, "taker_buy_quote": 1450324.13726 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0927, "high": 0.0948, "low": 0.0896, "close": 0.0942, "volume": 39193773.6, "close_time": 1775433599999, "quote_volume": 3584965.73243, "trades": 13583, "taker_buy_base": 19750969.2, "taker_buy_quote": 1808190.36027 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0943, "high": 0.099, "low": 0.0931, "close": 0.0937, "volume": 68129387.5, "close_time": 1775519999999, "quote_volume": 6571252.08221, "trades": 23863, "taker_buy_base": 33943480.9, "taker_buy_quote": 3274035.71615 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0937, "high": 0.1031, "low": 0.0926, "close": 0.1019, "volume": 86229363.6, "close_time": 1775606399999, "quote_volume": 8347105.59452, "trades": 26622, "taker_buy_base": 44561212.3, "taker_buy_quote": 4314374.44703 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1019, "high": 0.1065, "low": 0.0996, "close": 0.1055, "volume": 109658515.3, "close_time": 1775692799999, "quote_volume": 11273574.64004, "trades": 28608, "taker_buy_base": 55091062.7, "taker_buy_quote": 5663473.84692 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1056, "high": 0.1102, "low": 0.1006, "close": 0.108, "volume": 97179880.9, "close_time": 1775779199999, "quote_volume": 10090218.58144, "trades": 31679, "taker_buy_base": 50184140.3, "taker_buy_quote": 5210824.65856 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.108, "high": 0.1167, "low": 0.1073, "close": 0.1165, "volume": 120449396.1, "close_time": 1775865599999, "quote_volume": 13362593.55888, "trades": 51512, "taker_buy_base": 63200153.5, "taker_buy_quote": 7010369.67853 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1165, "high": 0.1227, "low": 0.1132, "close": 0.1156, "volume": 114851131.7, "close_time": 1775951999999, "quote_volume": 13404316.01558, "trades": 56408, "taker_buy_base": 58967193.3, "taker_buy_quote": 6878133.98198 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1091, "close": 0.111, "volume": 64000936.5, "close_time": 1776038399999, "quote_volume": 7164499.39825, "trades": 29416, "taker_buy_base": 32209663.0, "taker_buy_quote": 3607831.60408 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.111, "high": 0.1138, "low": 0.1103, "close": 0.1108, "volume": 18901583.3, "close_time": 1776124799999, "quote_volume": 2105946.05182, "trades": 8320, "taker_buy_base": 10297957.6, "taker_buy_quote": 1147530.12408 } ] } }, "last_update": "2026-04-13T12:17:34.237875" }