{ "symbol": "DOGEUSDC", "fetched_at": "2026-04-11T16:35:09.378548", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.21142, "high": 0.21211, "low": 0.20546, "close": 0.20625, "volume": 28106291.0, "close_time": 1760367599999, "quote_volume": 5852429.12094, "trades": 21411, "taker_buy_base": 12865993.0, "taker_buy_quote": 2679610.33038 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.20628, "high": 0.2114, "low": 0.20604, "close": 0.21035, "volume": 14871940.0, "close_time": 1760371199999, "quote_volume": 3103081.10193, "trades": 11481, "taker_buy_base": 7445277.0, "taker_buy_quote": 1555446.12787 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.21033, "high": 0.21188, "low": 0.20853, "close": 0.21095, "volume": 18271774.0, "close_time": 1760374799999, "quote_volume": 3847306.48299, "trades": 12247, "taker_buy_base": 10344770.0, "taker_buy_quote": 2179077.23808 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.21096, "high": 0.21474, "low": 0.21043, "close": 0.2143, "volume": 29143023.0, "close_time": 1760378399999, "quote_volume": 6183152.69741, "trades": 17259, "taker_buy_base": 15296426.0, "taker_buy_quote": 3246361.56818 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.21429, "high": 0.21626, "low": 0.21253, "close": 0.21436, "volume": 21168156.0, "close_time": 1760381999999, "quote_volume": 4535600.26555, "trades": 14801, "taker_buy_base": 10851258.0, "taker_buy_quote": 2325516.60309 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.21437, "high": 0.21744, "low": 0.21363, "close": 0.21618, "volume": 16341656.0, "close_time": 1760385599999, "quote_volume": 3526341.95429, "trades": 10981, "taker_buy_base": 8357045.0, "taker_buy_quote": 1803412.53766 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2162, "high": 0.21844, "low": 0.21614, "close": 0.21832, "volume": 10550291.0, "close_time": 1760389199999, "quote_volume": 2289198.29264, "trades": 7212, "taker_buy_base": 5913794.0, "taker_buy_quote": 1283058.05742 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.21831, "high": 0.21852, "low": 0.21552, "close": 0.21567, "volume": 6214374.0, "close_time": 1760392799999, "quote_volume": 1349390.78934, "trades": 4910, "taker_buy_base": 2947353.0, "taker_buy_quote": 640499.14818 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.21565, "high": 0.21637, "low": 0.21482, "close": 0.21557, "volume": 6783036.0, "close_time": 1760396399999, "quote_volume": 1462974.78472, "trades": 5049, "taker_buy_base": 3566086.0, "taker_buy_quote": 769254.81009 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.21558, "high": 0.21561, "low": 0.21375, "close": 0.21402, "volume": 4186345.0, "close_time": 1760399999999, "quote_volume": 898906.25777, "trades": 4105, "taker_buy_base": 1813029.0, "taker_buy_quote": 389245.00107 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.21404, "high": 0.21585, "low": 0.21332, "close": 0.2145, "volume": 7011302.0, "close_time": 1760403599999, "quote_volume": 1504325.30266, "trades": 6569, "taker_buy_base": 2414949.0, "taker_buy_quote": 518180.791 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.21446, "high": 0.21456, "low": 0.21139, "close": 0.21193, "volume": 8011347.0, "close_time": 1760407199999, "quote_volume": 1705156.94685, "trades": 6333, "taker_buy_base": 3274066.0, "taker_buy_quote": 696851.00205 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.21192, "high": 0.21208, "low": 0.20879, "close": 0.20903, "volume": 13668132.0, "close_time": 1760410799999, "quote_volume": 2876685.41392, "trades": 8084, "taker_buy_base": 4234784.0, "taker_buy_quote": 891263.09209 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.20908, "high": 0.20924, "low": 0.20676, "close": 0.20801, "volume": 13905810.0, "close_time": 1760414399999, "quote_volume": 2890023.77873, "trades": 10564, "taker_buy_base": 6349645.0, "taker_buy_quote": 1319701.55454 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.20798, "high": 0.20853, "low": 0.19633, "close": 0.20507, "volume": 22748042.0, "close_time": 1760417999999, "quote_volume": 4658985.80715, "trades": 17276, "taker_buy_base": 11666311.0, "taker_buy_quote": 2388925.57925 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.20512, "high": 0.20694, "low": 0.202, "close": 0.20354, "volume": 17478319.0, "close_time": 1760421599999, "quote_volume": 3571046.96722, "trades": 12519, "taker_buy_base": 7680234.0, "taker_buy_quote": 1570381.57971 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.20355, "high": 0.20456, "low": 0.19505, "close": 0.19898, "volume": 46152723.0, "close_time": 1760425199999, "quote_volume": 9204685.65139, "trades": 28055, "taker_buy_base": 23014233.0, "taker_buy_quote": 4592231.57888 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.19898, "high": 0.20011, "low": 0.19684, "close": 0.198, "volume": 25288267.0, "close_time": 1760428799999, "quote_volume": 5012076.00305, "trades": 14211, "taker_buy_base": 12949233.0, "taker_buy_quote": 2566354.89891 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.19797, "high": 0.20172, "low": 0.19674, "close": 0.19992, "volume": 20555815.0, "close_time": 1760432399999, "quote_volume": 4087167.59002, "trades": 12554, "taker_buy_base": 11433102.0, "taker_buy_quote": 2275213.45585 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.19991, "high": 0.20131, "low": 0.19894, "close": 0.19976, "volume": 10459654.0, "close_time": 1760435999999, "quote_volume": 2095640.00496, "trades": 6857, "taker_buy_base": 4533246.0, "taker_buy_quote": 908210.41161 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.19975, "high": 0.19977, "low": 0.19449, "close": 0.19763, "volume": 21781603.0, "close_time": 1760439599999, "quote_volume": 4283533.85888, "trades": 14050, "taker_buy_base": 9534172.0, "taker_buy_quote": 1874706.76625 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.19769, "high": 0.20058, "low": 0.1975, "close": 0.19925, "volume": 12070705.0, "close_time": 1760443199999, "quote_volume": 2405953.31588, "trades": 7815, "taker_buy_base": 6527378.0, "taker_buy_quote": 1300769.63735 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.19924, "high": 0.19931, "low": 0.19556, "close": 0.19629, "volume": 24621424.0, "close_time": 1760446799999, "quote_volume": 4844847.01691, "trades": 9857, "taker_buy_base": 14543645.0, "taker_buy_quote": 2860086.13218 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.19626, "high": 0.19934, "low": 0.19348, "close": 0.19823, "volume": 26960547.0, "close_time": 1760450399999, "quote_volume": 5297634.64098, "trades": 18181, "taker_buy_base": 14734984.0, "taker_buy_quote": 2895542.14189 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.19818, "high": 0.20201, "low": 0.19765, "close": 0.19901, "volume": 25404553.0, "close_time": 1760453999999, "quote_volume": 5085649.30461, "trades": 16145, "taker_buy_base": 10441344.0, "taker_buy_quote": 2086207.56009 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.19903, "high": 0.20402, "low": 0.1979, "close": 0.20366, "volume": 22012107.0, "close_time": 1760457599999, "quote_volume": 4420161.84197, "trades": 13238, "taker_buy_base": 8090156.0, "taker_buy_quote": 1627438.98754 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.20367, "high": 0.20725, "low": 0.20218, "close": 0.20305, "volume": 25389370.0, "close_time": 1760461199999, "quote_volume": 5185249.2725, "trades": 19057, "taker_buy_base": 10487579.0, "taker_buy_quote": 2141740.07409 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.20307, "high": 0.20516, "low": 0.20001, "close": 0.20349, "volume": 19017386.0, "close_time": 1760464799999, "quote_volume": 3864076.38462, "trades": 13150, "taker_buy_base": 8919236.0, "taker_buy_quote": 1812825.03482 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.20352, "high": 0.20541, "low": 0.20312, "close": 0.20392, "volume": 8434803.0, "close_time": 1760468399999, "quote_volume": 1721837.77957, "trades": 6127, "taker_buy_base": 4423269.0, "taker_buy_quote": 902715.08309 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.20394, "high": 0.20579, "low": 0.20049, "close": 0.20318, "volume": 19552256.0, "close_time": 1760471999999, "quote_volume": 3973064.6492, "trades": 14576, "taker_buy_base": 9602971.0, "taker_buy_quote": 1952144.26514 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.20322, "high": 0.20456, "low": 0.20209, "close": 0.20407, "volume": 7169842.0, "close_time": 1760475599999, "quote_volume": 1459511.79768, "trades": 5133, "taker_buy_base": 3186597.0, "taker_buy_quote": 648856.75971 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.20408, "high": 0.20431, "low": 0.20227, "close": 0.20367, "volume": 3823211.0, "close_time": 1760479199999, "quote_volume": 777549.29092, "trades": 3373, "taker_buy_base": 1842933.0, "taker_buy_quote": 374862.98623 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.2037, "high": 0.20522, "low": 0.20317, "close": 0.2039, "volume": 4289871.0, "close_time": 1760482799999, "quote_volume": 876139.46942, "trades": 3459, "taker_buy_base": 2119992.0, "taker_buy_quote": 432885.11961 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.20389, "high": 0.20528, "low": 0.20384, "close": 0.20448, "volume": 3880315.0, "close_time": 1760486399999, "quote_volume": 794316.02698, "trades": 2937, "taker_buy_base": 1602444.0, "taker_buy_quote": 328133.24528 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.20446, "high": 0.20502, "low": 0.20271, "close": 0.20465, "volume": 7436505.0, "close_time": 1760489999999, "quote_volume": 1517608.54408, "trades": 4748, "taker_buy_base": 3965757.0, "taker_buy_quote": 809480.95471 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.20465, "high": 0.20485, "low": 0.20254, "close": 0.20421, "volume": 8786871.0, "close_time": 1760493599999, "quote_volume": 1791184.24203, "trades": 4445, "taker_buy_base": 6189020.0, "taker_buy_quote": 1262031.8122 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.20424, "high": 0.20693, "low": 0.204, "close": 0.20504, "volume": 6433497.0, "close_time": 1760497199999, "quote_volume": 1322374.89328, "trades": 5052, "taker_buy_base": 2872642.0, "taker_buy_quote": 590527.26028 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.20502, "high": 0.20532, "low": 0.20158, "close": 0.20264, "volume": 10643260.0, "close_time": 1760500799999, "quote_volume": 2161896.8119, "trades": 5724, "taker_buy_base": 3705020.0, "taker_buy_quote": 753287.26474 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.20266, "high": 0.2045, "low": 0.2018, "close": 0.20419, "volume": 3798682.0, "close_time": 1760504399999, "quote_volume": 772033.74307, "trades": 3190, "taker_buy_base": 1518652.0, "taker_buy_quote": 308372.98697 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.20419, "high": 0.20502, "low": 0.2027, "close": 0.20414, "volume": 5042701.0, "close_time": 1760507999999, "quote_volume": 1028416.41315, "trades": 3652, "taker_buy_base": 2667687.0, "taker_buy_quote": 544156.65202 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.20413, "high": 0.20496, "low": 0.20191, "close": 0.20466, "volume": 10853302.0, "close_time": 1760511599999, "quote_volume": 2203472.43123, "trades": 4889, "taker_buy_base": 7075655.0, "taker_buy_quote": 1435521.1483 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.20464, "high": 0.20523, "low": 0.20355, "close": 0.20485, "volume": 6489274.0, "close_time": 1760515199999, "quote_volume": 1324991.80834, "trades": 4080, "taker_buy_base": 2330637.0, "taker_buy_quote": 476070.86296 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.20479, "high": 0.20867, "low": 0.20454, "close": 0.20614, "volume": 15037370.0, "close_time": 1760518799999, "quote_volume": 3106795.88565, "trades": 10491, "taker_buy_base": 7431982.0, "taker_buy_quote": 1535972.19467 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.20616, "high": 0.20616, "low": 0.20335, "close": 0.20403, "volume": 7898187.0, "close_time": 1760522399999, "quote_volume": 1615975.99902, "trades": 5816, "taker_buy_base": 3359771.0, "taker_buy_quote": 687031.7067 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.20402, "high": 0.20453, "low": 0.20249, "close": 0.20297, "volume": 10062039.0, "close_time": 1760525999999, "quote_volume": 2044569.3252, "trades": 4746, "taker_buy_base": 4325401.0, "taker_buy_quote": 878893.64613 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.20294, "high": 0.20367, "low": 0.20069, "close": 0.20235, "volume": 7646462.0, "close_time": 1760529599999, "quote_volume": 1545047.41439, "trades": 5252, "taker_buy_base": 3500488.0, "taker_buy_quote": 707741.93959 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.20234, "high": 0.20296, "low": 0.2006, "close": 0.20194, "volume": 8587559.0, "close_time": 1760533199999, "quote_volume": 1731724.5517, "trades": 5244, "taker_buy_base": 4326681.0, "taker_buy_quote": 872508.6294 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.20192, "high": 0.20253, "low": 0.19718, "close": 0.2009, "volume": 22065480.0, "close_time": 1760536799999, "quote_volume": 4409842.76018, "trades": 14325, "taker_buy_base": 10619948.0, "taker_buy_quote": 2122669.74248 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.20091, "high": 0.20344, "low": 0.19872, "close": 0.20016, "volume": 24165321.0, "close_time": 1760540399999, "quote_volume": 4876267.82616, "trades": 13311, "taker_buy_base": 12731723.0, "taker_buy_quote": 2568945.98141 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.20018, "high": 0.20115, "low": 0.19766, "close": 0.19882, "volume": 13931507.0, "close_time": 1760543999999, "quote_volume": 2775141.26492, "trades": 9938, "taker_buy_base": 7013367.0, "taker_buy_quote": 1397362.66231 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.19884, "high": 0.20034, "low": 0.19834, "close": 0.19905, "volume": 7554068.0, "close_time": 1760547599999, "quote_volume": 1506010.12462, "trades": 5262, "taker_buy_base": 3722611.0, "taker_buy_quote": 742338.57507 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.19907, "high": 0.19944, "low": 0.19632, "close": 0.19932, "volume": 9811819.0, "close_time": 1760551199999, "quote_volume": 1940183.94664, "trades": 7362, "taker_buy_base": 4234302.0, "taker_buy_quote": 837765.81693 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.19935, "high": 0.1997, "low": 0.19801, "close": 0.19947, "volume": 3700586.0, "close_time": 1760554799999, "quote_volume": 735908.03131, "trades": 3075, "taker_buy_base": 1860740.0, "taker_buy_quote": 369962.46223 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.19948, "high": 0.19952, "low": 0.19659, "close": 0.19725, "volume": 4752726.0, "close_time": 1760558399999, "quote_volume": 941190.75057, "trades": 4048, "taker_buy_base": 2199552.0, "taker_buy_quote": 435859.37805 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.19734, "high": 0.19895, "low": 0.19428, "close": 0.19671, "volume": 12277759.0, "close_time": 1760561999999, "quote_volume": 2410498.03475, "trades": 9355, "taker_buy_base": 5366540.0, "taker_buy_quote": 1053216.51131 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.19675, "high": 0.19791, "low": 0.19453, "close": 0.19513, "volume": 7567226.0, "close_time": 1760565599999, "quote_volume": 1484814.25813, "trades": 5750, "taker_buy_base": 3492248.0, "taker_buy_quote": 685405.8118 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1952, "high": 0.19693, "low": 0.1947, "close": 0.19524, "volume": 5580253.0, "close_time": 1760569199999, "quote_volume": 1093032.50723, "trades": 3744, "taker_buy_base": 3146476.0, "taker_buy_quote": 616432.77764 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.19526, "high": 0.19681, "low": 0.19495, "close": 0.19632, "volume": 3286552.0, "close_time": 1760572799999, "quote_volume": 643912.71959, "trades": 2762, "taker_buy_base": 1459454.0, "taker_buy_quote": 286019.62989 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.19632, "high": 0.19696, "low": 0.19547, "close": 0.19592, "volume": 3795488.0, "close_time": 1760576399999, "quote_volume": 744860.38554, "trades": 3435, "taker_buy_base": 1934305.0, "taker_buy_quote": 379701.42204 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.19594, "high": 0.19857, "low": 0.19586, "close": 0.19816, "volume": 3738009.0, "close_time": 1760579999999, "quote_volume": 737809.19894, "trades": 3543, "taker_buy_base": 1697973.0, "taker_buy_quote": 335184.12128 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.19821, "high": 0.19924, "low": 0.19673, "close": 0.19807, "volume": 4160654.0, "close_time": 1760583599999, "quote_volume": 824116.98747, "trades": 3958, "taker_buy_base": 1810690.0, "taker_buy_quote": 358794.12233 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.19807, "high": 0.19837, "low": 0.19641, "close": 0.19657, "volume": 2373941.0, "close_time": 1760587199999, "quote_volume": 468577.04536, "trades": 2585, "taker_buy_base": 1062429.0, "taker_buy_quote": 209732.24281 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.19655, "high": 0.19785, "low": 0.19564, "close": 0.19597, "volume": 4254741.0, "close_time": 1760590799999, "quote_volume": 837159.54526, "trades": 3301, "taker_buy_base": 1823685.0, "taker_buy_quote": 358894.15356 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.19597, "high": 0.19769, "low": 0.19513, "close": 0.19608, "volume": 6780381.0, "close_time": 1760594399999, "quote_volume": 1331126.17963, "trades": 4677, "taker_buy_base": 3358956.0, "taker_buy_quote": 659884.67487 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.19608, "high": 0.19984, "low": 0.19601, "close": 0.19896, "volume": 10578889.0, "close_time": 1760597999999, "quote_volume": 2098629.44454, "trades": 7173, "taker_buy_base": 6171292.0, "taker_buy_quote": 1224712.75272 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.19908, "high": 0.19922, "low": 0.1968, "close": 0.19748, "volume": 5708983.0, "close_time": 1760601599999, "quote_volume": 1128992.76529, "trades": 3996, "taker_buy_base": 2911563.0, "taker_buy_quote": 575549.26208 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.19748, "high": 0.19782, "low": 0.19561, "close": 0.19641, "volume": 5079787.0, "close_time": 1760605199999, "quote_volume": 998939.33184, "trades": 3210, "taker_buy_base": 2224210.0, "taker_buy_quote": 437507.94071 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1964, "high": 0.19918, "low": 0.18917, "close": 0.19822, "volume": 39941470.0, "close_time": 1760608799999, "quote_volume": 7780387.0059, "trades": 23282, "taker_buy_base": 19558276.0, "taker_buy_quote": 3815073.52627 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.19821, "high": 0.20071, "low": 0.19786, "close": 0.1995, "volume": 9803600.0, "close_time": 1760612399999, "quote_volume": 1954944.7047, "trades": 7529, "taker_buy_base": 6223814.0, "taker_buy_quote": 1241042.04903 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.19949, "high": 0.20051, "low": 0.19806, "close": 0.20042, "volume": 7023892.0, "close_time": 1760615999999, "quote_volume": 1399435.82945, "trades": 4904, "taker_buy_base": 3836229.0, "taker_buy_quote": 764599.47597 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.20044, "high": 0.20195, "low": 0.19959, "close": 0.20012, "volume": 16737774.0, "close_time": 1760619599999, "quote_volume": 3357387.35819, "trades": 7934, "taker_buy_base": 7182684.0, "taker_buy_quote": 1441689.73215 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.20009, "high": 0.20042, "low": 0.19736, "close": 0.19814, "volume": 9577782.0, "close_time": 1760623199999, "quote_volume": 1907422.63738, "trades": 6899, "taker_buy_base": 4171163.0, "taker_buy_quote": 830757.91596 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.19809, "high": 0.19834, "low": 0.19341, "close": 0.19522, "volume": 25696715.0, "close_time": 1760626799999, "quote_volume": 5033731.50458, "trades": 17446, "taker_buy_base": 11728280.0, "taker_buy_quote": 2297572.8219 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.19524, "high": 0.19621, "low": 0.18779, "close": 0.18951, "volume": 36359345.0, "close_time": 1760630399999, "quote_volume": 6969878.23219, "trades": 20630, "taker_buy_base": 17775948.0, "taker_buy_quote": 3406536.58996 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.18952, "high": 0.19499, "low": 0.18754, "close": 0.19492, "volume": 35111064.0, "close_time": 1760633999999, "quote_volume": 6672774.37528, "trades": 20757, "taker_buy_base": 20111468.0, "taker_buy_quote": 3823596.38379 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.19488, "high": 0.19489, "low": 0.19072, "close": 0.19138, "volume": 15763191.0, "close_time": 1760637599999, "quote_volume": 3035627.84421, "trades": 10408, "taker_buy_base": 8129579.0, "taker_buy_quote": 1565938.01027 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.19136, "high": 0.19151, "low": 0.18869, "close": 0.19062, "volume": 18073505.0, "close_time": 1760641199999, "quote_volume": 3434444.27551, "trades": 11534, "taker_buy_base": 9191769.0, "taker_buy_quote": 1746753.29098 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.19063, "high": 0.19099, "low": 0.18579, "close": 0.18784, "volume": 21052232.0, "close_time": 1760644799999, "quote_volume": 3956992.99662, "trades": 13848, "taker_buy_base": 11827904.0, "taker_buy_quote": 2222729.35375 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.18787, "high": 0.18867, "low": 0.18477, "close": 0.18566, "volume": 13722749.0, "close_time": 1760648399999, "quote_volume": 2556807.23137, "trades": 9598, "taker_buy_base": 6580210.0, "taker_buy_quote": 1227059.63963 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.18565, "high": 0.18835, "low": 0.18555, "close": 0.18827, "volume": 7255104.0, "close_time": 1760651999999, "quote_volume": 1355118.42891, "trades": 4748, "taker_buy_base": 3623525.0, "taker_buy_quote": 677003.03568 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.18823, "high": 0.18862, "low": 0.18643, "close": 0.18648, "volume": 5325101.0, "close_time": 1760655599999, "quote_volume": 997742.6873, "trades": 3672, "taker_buy_base": 2466248.0, "taker_buy_quote": 462001.32065 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.18646, "high": 0.18899, "low": 0.1862, "close": 0.18854, "volume": 6684469.0, "close_time": 1760659199999, "quote_volume": 1256511.26027, "trades": 4442, "taker_buy_base": 3427776.0, "taker_buy_quote": 644352.1169 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.18853, "high": 0.19017, "low": 0.18796, "close": 0.1897, "volume": 8214157.0, "close_time": 1760662799999, "quote_volume": 1552750.38172, "trades": 5010, "taker_buy_base": 3574312.0, "taker_buy_quote": 675900.0255 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.18971, "high": 0.19126, "low": 0.18902, "close": 0.1897, "volume": 8477047.0, "close_time": 1760666399999, "quote_volume": 1613664.22357, "trades": 5533, "taker_buy_base": 4823183.0, "taker_buy_quote": 918415.1877 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.18972, "high": 0.19029, "low": 0.18825, "close": 0.18976, "volume": 5193689.0, "close_time": 1760669999999, "quote_volume": 981997.53012, "trades": 3395, "taker_buy_base": 2436717.0, "taker_buy_quote": 460730.77998 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.18981, "high": 0.19059, "low": 0.18945, "close": 0.19038, "volume": 3868556.0, "close_time": 1760673599999, "quote_volume": 735305.74562, "trades": 2829, "taker_buy_base": 1850636.0, "taker_buy_quote": 351769.10596 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.19039, "high": 0.19056, "low": 0.18918, "close": 0.18934, "volume": 3961733.0, "close_time": 1760677199999, "quote_volume": 752044.35576, "trades": 2594, "taker_buy_base": 1682298.0, "taker_buy_quote": 319359.51803 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.18939, "high": 0.18993, "low": 0.188, "close": 0.18824, "volume": 7568145.0, "close_time": 1760680799999, "quote_volume": 1430205.90267, "trades": 4121, "taker_buy_base": 3516866.0, "taker_buy_quote": 664535.55099 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.1883, "high": 0.18908, "low": 0.18187, "close": 0.18256, "volume": 35094941.0, "close_time": 1760684399999, "quote_volume": 6478589.335, "trades": 17394, "taker_buy_base": 16772065.0, "taker_buy_quote": 3099751.58988 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.18255, "high": 0.18309, "low": 0.17827, "close": 0.17861, "volume": 46273384.0, "close_time": 1760687999999, "quote_volume": 8357489.22107, "trades": 23647, "taker_buy_base": 23910791.0, "taker_buy_quote": 4319209.65803 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.17863, "high": 0.17991, "low": 0.17581, "close": 0.1772, "volume": 32688163.0, "close_time": 1760691599999, "quote_volume": 5817140.15328, "trades": 19104, "taker_buy_base": 16870544.0, "taker_buy_quote": 3002174.44423 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.17718, "high": 0.18196, "low": 0.17649, "close": 0.17858, "volume": 15590393.0, "close_time": 1760695199999, "quote_volume": 2789983.47058, "trades": 9698, "taker_buy_base": 8415059.0, "taker_buy_quote": 1506499.36756 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.17856, "high": 0.17957, "low": 0.17294, "close": 0.17899, "volume": 35266731.0, "close_time": 1760698799999, "quote_volume": 6239275.69482, "trades": 14598, "taker_buy_base": 20176121.0, "taker_buy_quote": 3569314.10701 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.17899, "high": 0.18408, "low": 0.1788, "close": 0.18274, "volume": 27608477.0, "close_time": 1760702399999, "quote_volume": 5021303.24434, "trades": 15500, "taker_buy_base": 14149560.0, "taker_buy_quote": 2572986.46561 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.18274, "high": 0.18436, "low": 0.18221, "close": 0.18229, "volume": 8383734.0, "close_time": 1760705999999, "quote_volume": 1535560.63855, "trades": 6037, "taker_buy_base": 3954383.0, "taker_buy_quote": 724514.08533 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.18231, "high": 0.18469, "low": 0.18079, "close": 0.18332, "volume": 18544227.0, "close_time": 1760709599999, "quote_volume": 3391865.03345, "trades": 11565, "taker_buy_base": 9055690.0, "taker_buy_quote": 1656472.98559 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.18329, "high": 0.18395, "low": 0.17967, "close": 0.18147, "volume": 17777104.0, "close_time": 1760713199999, "quote_volume": 3231660.17411, "trades": 10658, "taker_buy_base": 8889782.0, "taker_buy_quote": 1616013.45984 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.18144, "high": 0.18497, "low": 0.1812, "close": 0.18494, "volume": 11075460.0, "close_time": 1760716799999, "quote_volume": 2024488.4847, "trades": 7763, "taker_buy_base": 6161227.0, "taker_buy_quote": 1126667.14121 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.18493, "high": 0.18733, "low": 0.18337, "close": 0.18387, "volume": 19998559.0, "close_time": 1760720399999, "quote_volume": 3707510.97804, "trades": 11950, "taker_buy_base": 9788350.0, "taker_buy_quote": 1814862.13572 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.18387, "high": 0.1852, "low": 0.18345, "close": 0.18467, "volume": 6908765.0, "close_time": 1760723999999, "quote_volume": 1273363.48414, "trades": 4556, "taker_buy_base": 3667719.0, "taker_buy_quote": 675978.72943 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.18467, "high": 0.18623, "low": 0.18438, "close": 0.18494, "volume": 4911758.0, "close_time": 1760727599999, "quote_volume": 909868.08482, "trades": 3546, "taker_buy_base": 2476380.0, "taker_buy_quote": 458708.03846 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.18496, "high": 0.1856, "low": 0.18344, "close": 0.1845, "volume": 3591187.0, "close_time": 1760731199999, "quote_volume": 662727.77349, "trades": 2946, "taker_buy_base": 1713455.0, "taker_buy_quote": 316215.53487 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1845, "high": 0.18661, "low": 0.18401, "close": 0.18607, "volume": 4851195.0, "close_time": 1760734799999, "quote_volume": 900221.42757, "trades": 3346, "taker_buy_base": 2496509.0, "taker_buy_quote": 463769.48792 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.18607, "high": 0.1877, "low": 0.18607, "close": 0.18743, "volume": 5099446.0, "close_time": 1760738399999, "quote_volume": 953878.58512, "trades": 3170, "taker_buy_base": 2472956.0, "taker_buy_quote": 462558.51169 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.18748, "high": 0.18781, "low": 0.1856, "close": 0.18623, "volume": 4881224.0, "close_time": 1760741999999, "quote_volume": 910300.29147, "trades": 2987, "taker_buy_base": 2241041.0, "taker_buy_quote": 418299.84972 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.18623, "high": 0.18625, "low": 0.18463, "close": 0.18479, "volume": 5690750.0, "close_time": 1760745599999, "quote_volume": 1055594.06828, "trades": 3086, "taker_buy_base": 3358689.0, "taker_buy_quote": 623475.41938 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1848, "high": 0.18636, "low": 0.18436, "close": 0.18606, "volume": 2847426.0, "close_time": 1760749199999, "quote_volume": 527811.85041, "trades": 2499, "taker_buy_base": 1419391.0, "taker_buy_quote": 263085.66437 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.18606, "high": 0.18797, "low": 0.18606, "close": 0.18769, "volume": 4110883.0, "close_time": 1760752799999, "quote_volume": 769099.2016, "trades": 2912, "taker_buy_base": 2240822.0, "taker_buy_quote": 419273.26145 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.18773, "high": 0.1886, "low": 0.18577, "close": 0.1861, "volume": 5158503.0, "close_time": 1760756399999, "quote_volume": 964814.04591, "trades": 3720, "taker_buy_base": 1879968.0, "taker_buy_quote": 351791.6313 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.18609, "high": 0.18752, "low": 0.18605, "close": 0.18702, "volume": 3089515.0, "close_time": 1760759999999, "quote_volume": 577463.52859, "trades": 2515, "taker_buy_base": 1668720.0, "taker_buy_quote": 311899.42902 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.187, "high": 0.18701, "low": 0.1851, "close": 0.18534, "volume": 5681367.0, "close_time": 1760763599999, "quote_volume": 1057109.03221, "trades": 3294, "taker_buy_base": 2255561.0, "taker_buy_quote": 419519.51377 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.18534, "high": 0.18672, "low": 0.18516, "close": 0.18667, "volume": 4046015.0, "close_time": 1760767199999, "quote_volume": 752801.00246, "trades": 2485, "taker_buy_base": 2019377.0, "taker_buy_quote": 375659.41062 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.18666, "high": 0.18771, "low": 0.18625, "close": 0.18734, "volume": 3828733.0, "close_time": 1760770799999, "quote_volume": 715667.58094, "trades": 3067, "taker_buy_base": 1799103.0, "taker_buy_quote": 336403.476 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.18736, "high": 0.18993, "low": 0.18726, "close": 0.18793, "volume": 10713561.0, "close_time": 1760774399999, "quote_volume": 2022545.70025, "trades": 6860, "taker_buy_base": 5112531.0, "taker_buy_quote": 965349.66394 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.18798, "high": 0.1885, "low": 0.18709, "close": 0.18719, "volume": 4437404.0, "close_time": 1760777999999, "quote_volume": 833178.13498, "trades": 2903, "taker_buy_base": 1701680.0, "taker_buy_quote": 319606.00344 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.18717, "high": 0.188, "low": 0.18668, "close": 0.18768, "volume": 4230561.0, "close_time": 1760781599999, "quote_volume": 792979.78782, "trades": 2882, "taker_buy_base": 2148586.0, "taker_buy_quote": 402733.37074 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.18768, "high": 0.18812, "low": 0.18682, "close": 0.18756, "volume": 3785706.0, "close_time": 1760785199999, "quote_volume": 709869.81033, "trades": 2645, "taker_buy_base": 1696323.0, "taker_buy_quote": 318042.2649 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.18755, "high": 0.18811, "low": 0.18696, "close": 0.18808, "volume": 3750663.0, "close_time": 1760788799999, "quote_volume": 703335.23687, "trades": 2416, "taker_buy_base": 2082461.0, "taker_buy_quote": 390597.81391 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1881, "high": 0.18889, "low": 0.18735, "close": 0.18789, "volume": 2892341.0, "close_time": 1760792399999, "quote_volume": 543837.93007, "trades": 2382, "taker_buy_base": 1326659.0, "taker_buy_quote": 249447.57288 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.18791, "high": 0.18792, "low": 0.18638, "close": 0.18704, "volume": 4296122.0, "close_time": 1760795999999, "quote_volume": 803227.9068, "trades": 3057, "taker_buy_base": 2155864.0, "taker_buy_quote": 403142.29197 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.18704, "high": 0.18797, "low": 0.18594, "close": 0.18764, "volume": 6788914.0, "close_time": 1760799599999, "quote_volume": 1268563.34602, "trades": 3250, "taker_buy_base": 1856178.0, "taker_buy_quote": 346872.81175 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.18762, "high": 0.18798, "low": 0.18664, "close": 0.18772, "volume": 2761078.0, "close_time": 1760803199999, "quote_volume": 517549.45062, "trades": 2285, "taker_buy_base": 1234778.0, "taker_buy_quote": 231506.71082 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.18772, "high": 0.18803, "low": 0.18606, "close": 0.18716, "volume": 4440597.0, "close_time": 1760806799999, "quote_volume": 829561.54282, "trades": 2982, "taker_buy_base": 1647244.0, "taker_buy_quote": 307630.75387 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.18716, "high": 0.19043, "low": 0.18689, "close": 0.19005, "volume": 10283212.0, "close_time": 1760810399999, "quote_volume": 1937210.90316, "trades": 5396, "taker_buy_base": 7413300.0, "taker_buy_quote": 1396271.69087 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.1901, "high": 0.19063, "low": 0.18902, "close": 0.18928, "volume": 3356359.0, "close_time": 1760813999999, "quote_volume": 636748.44156, "trades": 2732, "taker_buy_base": 1735240.0, "taker_buy_quote": 329338.26271 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.18925, "high": 0.18963, "low": 0.18863, "close": 0.18946, "volume": 2687357.0, "close_time": 1760817599999, "quote_volume": 508570.45823, "trades": 2223, "taker_buy_base": 1586689.0, "taker_buy_quote": 300309.8784 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.18946, "high": 0.19031, "low": 0.1889, "close": 0.1889, "volume": 2997266.0, "close_time": 1760821199999, "quote_volume": 568251.17592, "trades": 2366, "taker_buy_base": 1508987.0, "taker_buy_quote": 286193.996 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.18891, "high": 0.18965, "low": 0.18833, "close": 0.18944, "volume": 2985317.0, "close_time": 1760824799999, "quote_volume": 563865.57084, "trades": 2178, "taker_buy_base": 1225053.0, "taker_buy_quote": 231451.74064 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.18942, "high": 0.18991, "low": 0.18909, "close": 0.18938, "volume": 1273673.0, "close_time": 1760828399999, "quote_volume": 241394.13651, "trades": 1374, "taker_buy_base": 666346.0, "taker_buy_quote": 126341.8916 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.18938, "high": 0.18975, "low": 0.18903, "close": 0.18965, "volume": 2102605.0, "close_time": 1760831999999, "quote_volume": 398330.40301, "trades": 1663, "taker_buy_base": 1279887.0, "taker_buy_quote": 242447.76977 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.18968, "high": 0.18995, "low": 0.18787, "close": 0.18867, "volume": 3511853.0, "close_time": 1760835599999, "quote_volume": 663459.32672, "trades": 2739, "taker_buy_base": 1700603.0, "taker_buy_quote": 321182.03211 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.18867, "high": 0.18909, "low": 0.18786, "close": 0.18909, "volume": 2928812.0, "close_time": 1760839199999, "quote_volume": 552242.7537, "trades": 1918, "taker_buy_base": 1490661.0, "taker_buy_quote": 281183.18973 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.1891, "high": 0.18913, "low": 0.18802, "close": 0.18862, "volume": 1889780.0, "close_time": 1760842799999, "quote_volume": 356568.01359, "trades": 1557, "taker_buy_base": 1161780.0, "taker_buy_quote": 219217.75269 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.18862, "high": 0.19085, "low": 0.18842, "close": 0.19065, "volume": 3843975.0, "close_time": 1760846399999, "quote_volume": 729626.5797, "trades": 3073, "taker_buy_base": 2103759.0, "taker_buy_quote": 399257.63083 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1907, "high": 0.1908, "low": 0.1895, "close": 0.19009, "volume": 3353852.0, "close_time": 1760849999999, "quote_volume": 637400.26284, "trades": 2147, "taker_buy_base": 1768145.0, "taker_buy_quote": 336029.67529 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.19008, "high": 0.19123, "low": 0.18959, "close": 0.19013, "volume": 4683791.0, "close_time": 1760853599999, "quote_volume": 891926.63878, "trades": 2989, "taker_buy_base": 2823293.0, "taker_buy_quote": 537543.59669 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.19011, "high": 0.19036, "low": 0.18869, "close": 0.18915, "volume": 3535789.0, "close_time": 1760857199999, "quote_volume": 669704.02913, "trades": 2280, "taker_buy_base": 1586784.0, "taker_buy_quote": 300575.85956 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.18916, "high": 0.18965, "low": 0.18827, "close": 0.18885, "volume": 2127184.0, "close_time": 1760860799999, "quote_volume": 402006.84445, "trades": 1891, "taker_buy_base": 775152.0, "taker_buy_quote": 146497.28657 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.18887, "high": 0.19103, "low": 0.18661, "close": 0.18709, "volume": 20239092.0, "close_time": 1760864399999, "quote_volume": 3819500.68785, "trades": 9342, "taker_buy_base": 9002141.0, "taker_buy_quote": 1699330.97469 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.18705, "high": 0.19192, "low": 0.18607, "close": 0.1899, "volume": 23130125.0, "close_time": 1760867999999, "quote_volume": 4378083.9131, "trades": 12471, "taker_buy_base": 12354687.0, "taker_buy_quote": 2338314.24343 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.18993, "high": 0.19686, "low": 0.18899, "close": 0.19431, "volume": 25296095.0, "close_time": 1760871599999, "quote_volume": 4907547.24033, "trades": 16868, "taker_buy_base": 14507788.0, "taker_buy_quote": 2814095.08515 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1943, "high": 0.19585, "low": 0.19283, "close": 0.19338, "volume": 10372737.0, "close_time": 1760875199999, "quote_volume": 2016849.73888, "trades": 5706, "taker_buy_base": 4994139.0, "taker_buy_quote": 971504.67771 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1934, "high": 0.19405, "low": 0.19268, "close": 0.19403, "volume": 5199048.0, "close_time": 1760878799999, "quote_volume": 1006233.61746, "trades": 3502, "taker_buy_base": 2245172.0, "taker_buy_quote": 434640.13865 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.19404, "high": 0.19817, "low": 0.19369, "close": 0.19733, "volume": 6593633.0, "close_time": 1760882399999, "quote_volume": 1289810.21064, "trades": 6112, "taker_buy_base": 3419766.0, "taker_buy_quote": 668897.21568 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.19733, "high": 0.19816, "low": 0.19609, "close": 0.19789, "volume": 10698802.0, "close_time": 1760885999999, "quote_volume": 2110925.21854, "trades": 6713, "taker_buy_base": 5028743.0, "taker_buy_quote": 992476.55315 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.19787, "high": 0.19811, "low": 0.19598, "close": 0.19658, "volume": 8820150.0, "close_time": 1760889599999, "quote_volume": 1735745.43241, "trades": 5058, "taker_buy_base": 3343168.0, "taker_buy_quote": 657560.8349 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.19659, "high": 0.19771, "low": 0.19557, "close": 0.197, "volume": 5425938.0, "close_time": 1760893199999, "quote_volume": 1066870.11442, "trades": 4236, "taker_buy_base": 2280146.0, "taker_buy_quote": 448403.54477 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.19704, "high": 0.19872, "low": 0.19655, "close": 0.19686, "volume": 9233367.0, "close_time": 1760896799999, "quote_volume": 1825894.22769, "trades": 5795, "taker_buy_base": 4275156.0, "taker_buy_quote": 845443.02243 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.19687, "high": 0.19771, "low": 0.19666, "close": 0.19723, "volume": 5999970.0, "close_time": 1760900399999, "quote_volume": 1183617.72021, "trades": 3297, "taker_buy_base": 2985715.0, "taker_buy_quote": 588959.99633 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.19726, "high": 0.19727, "low": 0.19615, "close": 0.19687, "volume": 4359171.0, "close_time": 1760903999999, "quote_volume": 857652.1619, "trades": 3030, "taker_buy_base": 1946868.0, "taker_buy_quote": 383139.81504 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.19691, "high": 0.19766, "low": 0.19673, "close": 0.19743, "volume": 3268351.0, "close_time": 1760907599999, "quote_volume": 644649.99533, "trades": 2504, "taker_buy_base": 1641992.0, "taker_buy_quote": 323868.04418 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.19744, "high": 0.19755, "low": 0.19591, "close": 0.19649, "volume": 3884430.0, "close_time": 1760911199999, "quote_volume": 763732.93955, "trades": 2558, "taker_buy_base": 1546678.0, "taker_buy_quote": 304158.29454 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.19653, "high": 0.19772, "low": 0.19636, "close": 0.19698, "volume": 12119098.0, "close_time": 1760914799999, "quote_volume": 2391012.67043, "trades": 4392, "taker_buy_base": 4150410.0, "taker_buy_quote": 818741.66864 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.19699, "high": 0.19699, "low": 0.19488, "close": 0.19542, "volume": 5176157.0, "close_time": 1760918399999, "quote_volume": 1012191.15121, "trades": 3309, "taker_buy_base": 1819671.0, "taker_buy_quote": 355683.13703 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.19541, "high": 0.19541, "low": 0.19172, "close": 0.19428, "volume": 8063727.0, "close_time": 1760921999999, "quote_volume": 1561711.45111, "trades": 6067, "taker_buy_base": 3713933.0, "taker_buy_quote": 719431.86085 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.19426, "high": 0.19508, "low": 0.19366, "close": 0.19417, "volume": 6626892.0, "close_time": 1760925599999, "quote_volume": 1287598.02818, "trades": 3720, "taker_buy_base": 2741601.0, "taker_buy_quote": 532804.29728 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.19414, "high": 0.19575, "low": 0.19293, "close": 0.195, "volume": 6047393.0, "close_time": 1760929199999, "quote_volume": 1176314.68179, "trades": 4158, "taker_buy_base": 2963860.0, "taker_buy_quote": 576902.6223 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.195, "high": 0.20009, "low": 0.19431, "close": 0.19923, "volume": 9423886.0, "close_time": 1760932799999, "quote_volume": 1863742.8552, "trades": 7486, "taker_buy_base": 5236406.0, "taker_buy_quote": 1036409.06206 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.19926, "high": 0.2011, "low": 0.19926, "close": 0.20099, "volume": 12314640.0, "close_time": 1760936399999, "quote_volume": 2466636.04302, "trades": 6438, "taker_buy_base": 6949088.0, "taker_buy_quote": 1392262.50765 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.20101, "high": 0.20187, "low": 0.20022, "close": 0.2014, "volume": 5570431.0, "close_time": 1760939999999, "quote_volume": 1119886.66752, "trades": 3932, "taker_buy_base": 2650749.0, "taker_buy_quote": 532943.17619 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.20142, "high": 0.20272, "low": 0.20089, "close": 0.20205, "volume": 5892572.0, "close_time": 1760943599999, "quote_volume": 1189925.82345, "trades": 4279, "taker_buy_base": 3410872.0, "taker_buy_quote": 688863.802 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.20203, "high": 0.20228, "low": 0.20083, "close": 0.20132, "volume": 6276648.0, "close_time": 1760947199999, "quote_volume": 1266022.75328, "trades": 3302, "taker_buy_base": 1967094.0, "taker_buy_quote": 396809.61656 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.20131, "high": 0.20195, "low": 0.19991, "close": 0.20066, "volume": 8360627.0, "close_time": 1760950799999, "quote_volume": 1676330.20903, "trades": 4289, "taker_buy_base": 2678386.0, "taker_buy_quote": 537920.20851 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.20065, "high": 0.2012, "low": 0.19995, "close": 0.20112, "volume": 4745140.0, "close_time": 1760954399999, "quote_volume": 951274.58222, "trades": 2918, "taker_buy_base": 2066305.0, "taker_buy_quote": 414461.43796 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.20114, "high": 0.20253, "low": 0.19983, "close": 0.20051, "volume": 9881633.0, "close_time": 1760957999999, "quote_volume": 1986995.91994, "trades": 5244, "taker_buy_base": 5404767.0, "taker_buy_quote": 1086236.1663 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.2005, "high": 0.2006, "low": 0.19957, "close": 0.20037, "volume": 6423939.0, "close_time": 1760961599999, "quote_volume": 1284614.8264, "trades": 4421, "taker_buy_base": 1725972.0, "taker_buy_quote": 345380.13748 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.20039, "high": 0.20107, "low": 0.19993, "close": 0.2007, "volume": 5345103.0, "close_time": 1760965199999, "quote_volume": 1071732.75091, "trades": 3629, "taker_buy_base": 2258639.0, "taker_buy_quote": 452970.56936 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.20073, "high": 0.20209, "low": 0.19993, "close": 0.20158, "volume": 7022557.0, "close_time": 1760968799999, "quote_volume": 1413172.40683, "trades": 4347, "taker_buy_base": 3938145.0, "taker_buy_quote": 792972.58528 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.20159, "high": 0.20181, "low": 0.19955, "close": 0.20134, "volume": 6092629.0, "close_time": 1760972399999, "quote_volume": 1224361.69474, "trades": 4394, "taker_buy_base": 2611232.0, "taker_buy_quote": 524716.82965 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.20136, "high": 0.20205, "low": 0.19929, "close": 0.19935, "volume": 6714507.0, "close_time": 1760975999999, "quote_volume": 1346566.51625, "trades": 4812, "taker_buy_base": 2566363.0, "taker_buy_quote": 515065.73739 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.19937, "high": 0.20012, "low": 0.19589, "close": 0.19847, "volume": 17934934.0, "close_time": 1760979599999, "quote_volume": 3550181.10666, "trades": 11687, "taker_buy_base": 8622869.0, "taker_buy_quote": 1706687.05919 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.19844, "high": 0.19933, "low": 0.19675, "close": 0.19816, "volume": 6988852.0, "close_time": 1760983199999, "quote_volume": 1383401.79055, "trades": 4444, "taker_buy_base": 3574748.0, "taker_buy_quote": 707977.98149 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.19814, "high": 0.19885, "low": 0.19747, "close": 0.19878, "volume": 4294763.0, "close_time": 1760986799999, "quote_volume": 851578.22747, "trades": 2812, "taker_buy_base": 2269929.0, "taker_buy_quote": 450234.762 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.19877, "high": 0.20042, "low": 0.19778, "close": 0.19968, "volume": 6260691.0, "close_time": 1760990399999, "quote_volume": 1244807.19705, "trades": 3822, "taker_buy_base": 3076332.0, "taker_buy_quote": 611762.81757 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.19968, "high": 0.20025, "low": 0.19903, "close": 0.19998, "volume": 4709958.0, "close_time": 1760993999999, "quote_volume": 940719.88816, "trades": 2962, "taker_buy_base": 2752109.0, "taker_buy_quote": 549715.13322 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.2, "high": 0.20085, "low": 0.19845, "close": 0.19885, "volume": 8762188.0, "close_time": 1760997599999, "quote_volume": 1752123.67637, "trades": 3191, "taker_buy_base": 5806253.0, "taker_buy_quote": 1161604.26358 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.19878, "high": 0.2006, "low": 0.19855, "close": 0.20039, "volume": 3142036.0, "close_time": 1761001199999, "quote_volume": 627928.88517, "trades": 2309, "taker_buy_base": 2042283.0, "taker_buy_quote": 408043.72151 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.20039, "high": 0.20045, "low": 0.19954, "close": 0.20007, "volume": 1913574.0, "close_time": 1761004799999, "quote_volume": 382733.26946, "trades": 1605, "taker_buy_base": 1095983.0, "taker_buy_quote": 219224.01466 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.20003, "high": 0.20079, "low": 0.19926, "close": 0.20012, "volume": 3571370.0, "close_time": 1761008399999, "quote_volume": 714504.12199, "trades": 2399, "taker_buy_base": 1590345.0, "taker_buy_quote": 318313.959 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.20012, "high": 0.20021, "low": 0.19736, "close": 0.19828, "volume": 5364301.0, "close_time": 1761011999999, "quote_volume": 1065682.48434, "trades": 3804, "taker_buy_base": 2604793.0, "taker_buy_quote": 517578.63982 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.19829, "high": 0.19837, "low": 0.19629, "close": 0.19638, "volume": 5007284.0, "close_time": 1761015599999, "quote_volume": 986969.05724, "trades": 3517, "taker_buy_base": 2021907.0, "taker_buy_quote": 398648.27783 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.19642, "high": 0.19745, "low": 0.19588, "close": 0.19666, "volume": 3387072.0, "close_time": 1761019199999, "quote_volume": 666202.48203, "trades": 2810, "taker_buy_base": 1971169.0, "taker_buy_quote": 387776.77534 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.19666, "high": 0.19667, "low": 0.19286, "close": 0.19327, "volume": 20950302.0, "close_time": 1761022799999, "quote_volume": 4077093.12492, "trades": 9778, "taker_buy_base": 13333654.0, "taker_buy_quote": 2597175.80826 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1933, "high": 0.19416, "low": 0.19297, "close": 0.19367, "volume": 5754675.0, "close_time": 1761026399999, "quote_volume": 1114135.64629, "trades": 3634, "taker_buy_base": 3460679.0, "taker_buy_quote": 670082.81823 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.19369, "high": 0.19462, "low": 0.19318, "close": 0.19396, "volume": 4585876.0, "close_time": 1761029999999, "quote_volume": 889459.55592, "trades": 2605, "taker_buy_base": 2238375.0, "taker_buy_quote": 434181.52346 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.19395, "high": 0.1946, "low": 0.19334, "close": 0.19436, "volume": 5433693.0, "close_time": 1761033599999, "quote_volume": 1055709.10138, "trades": 2517, "taker_buy_base": 1992863.0, "taker_buy_quote": 386918.59446 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.19436, "high": 0.19436, "low": 0.1921, "close": 0.19326, "volume": 8228475.0, "close_time": 1761037199999, "quote_volume": 1591036.37532, "trades": 4220, "taker_buy_base": 3427748.0, "taker_buy_quote": 662106.29157 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.19326, "high": 0.19396, "low": 0.19281, "close": 0.19367, "volume": 2875575.0, "close_time": 1761040799999, "quote_volume": 556378.7583, "trades": 1579, "taker_buy_base": 1546817.0, "taker_buy_quote": 299188.7495 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.19368, "high": 0.19545, "low": 0.19325, "close": 0.19449, "volume": 6223724.0, "close_time": 1761044399999, "quote_volume": 1208503.88967, "trades": 3934, "taker_buy_base": 2804268.0, "taker_buy_quote": 544745.99172 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.19447, "high": 0.19487, "low": 0.19321, "close": 0.1946, "volume": 6225514.0, "close_time": 1761047999999, "quote_volume": 1207757.83489, "trades": 3233, "taker_buy_base": 3565757.0, "taker_buy_quote": 692437.23194 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.19461, "high": 0.19654, "low": 0.19425, "close": 0.19473, "volume": 5445141.0, "close_time": 1761051599999, "quote_volume": 1065213.85204, "trades": 3950, "taker_buy_base": 2362890.0, "taker_buy_quote": 461875.23674 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.19476, "high": 0.19634, "low": 0.19379, "close": 0.19499, "volume": 11231261.0, "close_time": 1761055199999, "quote_volume": 2189456.88981, "trades": 6131, "taker_buy_base": 6312573.0, "taker_buy_quote": 1230741.35469 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.195, "high": 0.20363, "low": 0.19497, "close": 0.2031, "volume": 21143099.0, "close_time": 1761058799999, "quote_volume": 4210295.72954, "trades": 14262, "taker_buy_base": 11974281.0, "taker_buy_quote": 2383527.89455 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.20315, "high": 0.2057, "low": 0.20187, "close": 0.20448, "volume": 17211087.0, "close_time": 1761062399999, "quote_volume": 3515154.38173, "trades": 12147, "taker_buy_base": 7861577.0, "taker_buy_quote": 1606070.18039 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.20446, "high": 0.20509, "low": 0.20045, "close": 0.20092, "volume": 14368387.0, "close_time": 1761065999999, "quote_volume": 2927726.05373, "trades": 9435, "taker_buy_base": 5977072.0, "taker_buy_quote": 1217645.99789 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.201, "high": 0.20259, "low": 0.19919, "close": 0.20156, "volume": 13917677.0, "close_time": 1761069599999, "quote_volume": 2797153.72811, "trades": 9170, "taker_buy_base": 5803863.0, "taker_buy_quote": 1167117.26083 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.20157, "high": 0.20209, "low": 0.20053, "close": 0.2019, "volume": 6348933.0, "close_time": 1761073199999, "quote_volume": 1278501.47795, "trades": 3686, "taker_buy_base": 2946633.0, "taker_buy_quote": 593675.25484 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.2019, "high": 0.20247, "low": 0.20123, "close": 0.20158, "volume": 2939193.0, "close_time": 1761076799999, "quote_volume": 593351.98718, "trades": 2529, "taker_buy_base": 1541708.0, "taker_buy_quote": 311238.86813 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.20161, "high": 0.20187, "low": 0.19886, "close": 0.19955, "volume": 14940960.0, "close_time": 1761080399999, "quote_volume": 2984466.94121, "trades": 5520, "taker_buy_base": 11033213.0, "taker_buy_quote": 2202348.93066 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.19955, "high": 0.2005, "low": 0.19548, "close": 0.19918, "volume": 10198798.0, "close_time": 1761083999999, "quote_volume": 2018960.81733, "trades": 7393, "taker_buy_base": 5247840.0, "taker_buy_quote": 1037789.48881 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.19908, "high": 0.19947, "low": 0.19501, "close": 0.196, "volume": 12935441.0, "close_time": 1761087599999, "quote_volume": 2544623.64929, "trades": 7269, "taker_buy_base": 6238973.0, "taker_buy_quote": 1225899.89668 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.19598, "high": 0.19664, "low": 0.19372, "close": 0.19437, "volume": 6854536.0, "close_time": 1761091199999, "quote_volume": 1336245.63174, "trades": 5064, "taker_buy_base": 3283382.0, "taker_buy_quote": 640117.59049 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.19436, "high": 0.19553, "low": 0.19263, "close": 0.19363, "volume": 7906341.0, "close_time": 1761094799999, "quote_volume": 1533630.91457, "trades": 5164, "taker_buy_base": 3784085.0, "taker_buy_quote": 733994.51131 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.19367, "high": 0.19523, "low": 0.19343, "close": 0.19464, "volume": 5928448.0, "close_time": 1761098399999, "quote_volume": 1151760.73058, "trades": 4019, "taker_buy_base": 3124370.0, "taker_buy_quote": 607133.68733 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.19468, "high": 0.19528, "low": 0.19438, "close": 0.1944, "volume": 2225317.0, "close_time": 1761101999999, "quote_volume": 433459.42335, "trades": 1997, "taker_buy_base": 1119411.0, "taker_buy_quote": 218060.70928 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.19438, "high": 0.19443, "low": 0.19275, "close": 0.19391, "volume": 3518341.0, "close_time": 1761105599999, "quote_volume": 680923.85621, "trades": 2827, "taker_buy_base": 1873939.0, "taker_buy_quote": 362720.84509 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1939, "high": 0.19538, "low": 0.19378, "close": 0.19496, "volume": 3166306.0, "close_time": 1761109199999, "quote_volume": 616488.08869, "trades": 2465, "taker_buy_base": 2019707.0, "taker_buy_quote": 393215.72894 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.19496, "high": 0.19496, "low": 0.18955, "close": 0.19195, "volume": 28360070.0, "close_time": 1761112799999, "quote_volume": 5429219.59393, "trades": 10857, "taker_buy_base": 9388485.0, "taker_buy_quote": 1796215.93276 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.19195, "high": 0.19222, "low": 0.19133, "close": 0.19143, "volume": 4543502.0, "close_time": 1761116399999, "quote_volume": 871073.25611, "trades": 2970, "taker_buy_base": 1689467.0, "taker_buy_quote": 323826.3667 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.19143, "high": 0.19228, "low": 0.19053, "close": 0.19205, "volume": 5452723.0, "close_time": 1761119999999, "quote_volume": 1043631.3192, "trades": 3725, "taker_buy_base": 3136923.0, "taker_buy_quote": 600571.76964 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.19203, "high": 0.1921, "low": 0.19093, "close": 0.19163, "volume": 3111928.0, "close_time": 1761123599999, "quote_volume": 596161.15261, "trades": 2220, "taker_buy_base": 1333757.0, "taker_buy_quote": 255495.15468 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.19162, "high": 0.19179, "low": 0.19015, "close": 0.19078, "volume": 4412848.0, "close_time": 1761127199999, "quote_volume": 842084.55128, "trades": 3153, "taker_buy_base": 1900064.0, "taker_buy_quote": 362586.67311 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.19079, "high": 0.19141, "low": 0.18989, "close": 0.19009, "volume": 4646152.0, "close_time": 1761130799999, "quote_volume": 885629.61793, "trades": 3168, "taker_buy_base": 1701477.0, "taker_buy_quote": 324432.20707 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.19014, "high": 0.19193, "low": 0.18664, "close": 0.19115, "volume": 29237666.0, "close_time": 1761134399999, "quote_volume": 5536131.66163, "trades": 12768, "taker_buy_base": 19080306.0, "taker_buy_quote": 3610268.24824 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.19112, "high": 0.19243, "low": 0.19056, "close": 0.1914, "volume": 5473224.0, "close_time": 1761137999999, "quote_volume": 1049024.51856, "trades": 3741, "taker_buy_base": 2585198.0, "taker_buy_quote": 495657.51967 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.19143, "high": 0.19287, "low": 0.19015, "close": 0.1925, "volume": 10567537.0, "close_time": 1761141599999, "quote_volume": 2020770.37578, "trades": 6105, "taker_buy_base": 5623166.0, "taker_buy_quote": 1075192.74317 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.19249, "high": 0.19251, "low": 0.18819, "close": 0.19243, "volume": 25222754.0, "close_time": 1761145199999, "quote_volume": 4799249.3623, "trades": 13046, "taker_buy_base": 12577944.0, "taker_buy_quote": 2393510.65884 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.19249, "high": 0.19347, "low": 0.18954, "close": 0.19217, "volume": 14692720.0, "close_time": 1761148799999, "quote_volume": 2811663.67082, "trades": 8234, "taker_buy_base": 8315672.0, "taker_buy_quote": 1591847.56192 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.19216, "high": 0.19316, "low": 0.19044, "close": 0.19166, "volume": 16512561.0, "close_time": 1761152399999, "quote_volume": 3164756.66352, "trades": 8292, "taker_buy_base": 8283516.0, "taker_buy_quote": 1587787.32039 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.19168, "high": 0.19245, "low": 0.19011, "close": 0.19045, "volume": 5721662.0, "close_time": 1761155999999, "quote_volume": 1095463.60961, "trades": 3974, "taker_buy_base": 2532808.0, "taker_buy_quote": 484935.38614 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.19042, "high": 0.19135, "low": 0.18952, "close": 0.19082, "volume": 4648885.0, "close_time": 1761159599999, "quote_volume": 886135.97858, "trades": 3652, "taker_buy_base": 2228085.0, "taker_buy_quote": 424845.18374 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.19084, "high": 0.19237, "low": 0.18843, "close": 0.19044, "volume": 10317656.0, "close_time": 1761163199999, "quote_volume": 1967327.4547, "trades": 6361, "taker_buy_base": 5245138.0, "taker_buy_quote": 1000229.35975 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.19054, "high": 0.19104, "low": 0.18892, "close": 0.18962, "volume": 9313857.0, "close_time": 1761166799999, "quote_volume": 1770857.33856, "trades": 5602, "taker_buy_base": 4481098.0, "taker_buy_quote": 852027.73453 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.18959, "high": 0.18972, "low": 0.18475, "close": 0.18767, "volume": 46297921.0, "close_time": 1761170399999, "quote_volume": 8662095.16363, "trades": 14988, "taker_buy_base": 26005492.0, "taker_buy_quote": 4865833.93401 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.18765, "high": 0.18882, "low": 0.18675, "close": 0.18746, "volume": 8918707.0, "close_time": 1761173999999, "quote_volume": 1674301.04255, "trades": 4972, "taker_buy_base": 5179215.0, "taker_buy_quote": 972705.28409 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.18746, "high": 0.19057, "low": 0.18737, "close": 0.18994, "volume": 10944266.0, "close_time": 1761177599999, "quote_volume": 2075872.1574, "trades": 4700, "taker_buy_base": 8178296.0, "taker_buy_quote": 1551728.42008 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1899, "high": 0.19095, "low": 0.18962, "close": 0.19059, "volume": 3554290.0, "close_time": 1761181199999, "quote_volume": 676343.00484, "trades": 2425, "taker_buy_base": 1789298.0, "taker_buy_quote": 340681.49769 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.19055, "high": 0.19164, "low": 0.19046, "close": 0.1909, "volume": 4587941.0, "close_time": 1761184799999, "quote_volume": 876587.23713, "trades": 2806, "taker_buy_base": 1936987.0, "taker_buy_quote": 370104.74633 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.19092, "high": 0.19111, "low": 0.19047, "close": 0.19107, "volume": 1928359.0, "close_time": 1761188399999, "quote_volume": 367995.36864, "trades": 1673, "taker_buy_base": 916620.0, "taker_buy_quote": 174920.06207 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.19106, "high": 0.1918, "low": 0.19088, "close": 0.19109, "volume": 2093223.0, "close_time": 1761191999999, "quote_volume": 400539.46181, "trades": 1706, "taker_buy_base": 894511.0, "taker_buy_quote": 171186.52176 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1911, "high": 0.19248, "low": 0.1907, "close": 0.1916, "volume": 3896995.0, "close_time": 1761195599999, "quote_volume": 746094.15903, "trades": 2656, "taker_buy_base": 1838721.0, "taker_buy_quote": 352417.70162 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.19162, "high": 0.19225, "low": 0.19136, "close": 0.19218, "volume": 3387511.0, "close_time": 1761199199999, "quote_volume": 649385.44619, "trades": 1606, "taker_buy_base": 1199095.0, "taker_buy_quote": 230023.33881 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1922, "high": 0.19505, "low": 0.192, "close": 0.19486, "volume": 9760666.0, "close_time": 1761202799999, "quote_volume": 1891667.35707, "trades": 6233, "taker_buy_base": 5179654.0, "taker_buy_quote": 1003654.12929 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.19486, "high": 0.19505, "low": 0.19321, "close": 0.19409, "volume": 4860717.0, "close_time": 1761206399999, "quote_volume": 943455.73062, "trades": 3001, "taker_buy_base": 1836522.0, "taker_buy_quote": 356408.30708 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1941, "high": 0.19522, "low": 0.19406, "close": 0.19432, "volume": 4374449.0, "close_time": 1761209999999, "quote_volume": 851066.20453, "trades": 2649, "taker_buy_base": 1773975.0, "taker_buy_quote": 345255.95025 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.19432, "high": 0.19503, "low": 0.19404, "close": 0.19493, "volume": 5224939.0, "close_time": 1761213599999, "quote_volume": 1017171.61245, "trades": 3163, "taker_buy_base": 2724143.0, "taker_buy_quote": 530380.71263 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.19494, "high": 0.19606, "low": 0.1948, "close": 0.19487, "volume": 6051883.0, "close_time": 1761217199999, "quote_volume": 1183533.78453, "trades": 3537, "taker_buy_base": 2660228.0, "taker_buy_quote": 520415.28827 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.19484, "high": 0.19497, "low": 0.19325, "close": 0.19338, "volume": 5893096.0, "close_time": 1761220799999, "quote_volume": 1143344.1619, "trades": 3851, "taker_buy_base": 2332350.0, "taker_buy_quote": 452468.53633 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.19338, "high": 0.19393, "low": 0.19154, "close": 0.1939, "volume": 8105057.0, "close_time": 1761224399999, "quote_volume": 1564398.65366, "trades": 4762, "taker_buy_base": 4169373.0, "taker_buy_quote": 805131.09432 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.19389, "high": 0.19516, "low": 0.19273, "close": 0.19431, "volume": 7011531.0, "close_time": 1761227999999, "quote_volume": 1360726.71105, "trades": 4670, "taker_buy_base": 3919489.0, "taker_buy_quote": 761050.93947 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.19431, "high": 0.19496, "low": 0.19267, "close": 0.19448, "volume": 6216555.0, "close_time": 1761231599999, "quote_volume": 1205653.06037, "trades": 4306, "taker_buy_base": 3191043.0, "taker_buy_quote": 618876.22016 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1945, "high": 0.19632, "low": 0.19419, "close": 0.19557, "volume": 5942251.0, "close_time": 1761235199999, "quote_volume": 1161003.10114, "trades": 5142, "taker_buy_base": 3135248.0, "taker_buy_quote": 612727.08205 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.19558, "high": 0.19712, "low": 0.19501, "close": 0.1969, "volume": 4316845.0, "close_time": 1761238799999, "quote_volume": 845992.66738, "trades": 3460, "taker_buy_base": 2069429.0, "taker_buy_quote": 405781.37305 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.19691, "high": 0.1975, "low": 0.19508, "close": 0.1971, "volume": 8823790.0, "close_time": 1761242399999, "quote_volume": 1733024.58221, "trades": 5080, "taker_buy_base": 4017816.0, "taker_buy_quote": 788888.58954 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.19718, "high": 0.19722, "low": 0.19544, "close": 0.19583, "volume": 3822151.0, "close_time": 1761245999999, "quote_volume": 750237.92029, "trades": 2736, "taker_buy_base": 1555353.0, "taker_buy_quote": 305275.3241 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.19585, "high": 0.19607, "low": 0.19491, "close": 0.19593, "volume": 3801314.0, "close_time": 1761249599999, "quote_volume": 743407.72502, "trades": 2645, "taker_buy_base": 1621055.0, "taker_buy_quote": 317245.64803 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.19593, "high": 0.19597, "low": 0.19251, "close": 0.19361, "volume": 7757023.0, "close_time": 1761253199999, "quote_volume": 1507919.38683, "trades": 4772, "taker_buy_base": 3512296.0, "taker_buy_quote": 682346.95195 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1936, "high": 0.19429, "low": 0.19325, "close": 0.19403, "volume": 4932472.0, "close_time": 1761256799999, "quote_volume": 956519.24132, "trades": 2451, "taker_buy_base": 2111609.0, "taker_buy_quote": 409404.97329 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.19403, "high": 0.195, "low": 0.19391, "close": 0.1947, "volume": 3010690.0, "close_time": 1761260399999, "quote_volume": 585787.13307, "trades": 2064, "taker_buy_base": 1923998.0, "taker_buy_quote": 374390.47781 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1947, "high": 0.19499, "low": 0.1944, "close": 0.19497, "volume": 2033677.0, "close_time": 1761263999999, "quote_volume": 395948.37348, "trades": 1398, "taker_buy_base": 1141442.0, "taker_buy_quote": 222226.74282 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.19499, "high": 0.19598, "low": 0.19443, "close": 0.19542, "volume": 3435274.0, "close_time": 1761267599999, "quote_volume": 670262.22461, "trades": 2502, "taker_buy_base": 1981870.0, "taker_buy_quote": 386798.68601 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.19543, "high": 0.19567, "low": 0.19459, "close": 0.19555, "volume": 2358454.0, "close_time": 1761271199999, "quote_volume": 460374.19727, "trades": 1839, "taker_buy_base": 1143424.0, "taker_buy_quote": 223292.82018 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.19554, "high": 0.19591, "low": 0.19484, "close": 0.19552, "volume": 2983789.0, "close_time": 1761274799999, "quote_volume": 582991.57008, "trades": 1484, "taker_buy_base": 1754918.0, "taker_buy_quote": 342909.8007 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.19553, "high": 0.1956, "low": 0.19488, "close": 0.19538, "volume": 1842024.0, "close_time": 1761278399999, "quote_volume": 359689.453, "trades": 1321, "taker_buy_base": 811587.0, "taker_buy_quote": 158441.56533 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.19538, "high": 0.19843, "low": 0.19507, "close": 0.1977, "volume": 6181028.0, "close_time": 1761281999999, "quote_volume": 1218349.30653, "trades": 4268, "taker_buy_base": 4125869.0, "taker_buy_quote": 813190.04086 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.19772, "high": 0.1984, "low": 0.1972, "close": 0.19792, "volume": 4454334.0, "close_time": 1761285599999, "quote_volume": 880553.05535, "trades": 2634, "taker_buy_base": 1910440.0, "taker_buy_quote": 377821.68423 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.19791, "high": 0.19858, "low": 0.19759, "close": 0.19842, "volume": 4380311.0, "close_time": 1761289199999, "quote_volume": 867499.41745, "trades": 2279, "taker_buy_base": 2457449.0, "taker_buy_quote": 486698.50711 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.19846, "high": 0.19853, "low": 0.19616, "close": 0.1968, "volume": 5216817.0, "close_time": 1761292799999, "quote_volume": 1028301.85974, "trades": 2905, "taker_buy_base": 2346610.0, "taker_buy_quote": 461907.74903 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1968, "high": 0.19796, "low": 0.19617, "close": 0.19726, "volume": 2662719.0, "close_time": 1761296399999, "quote_volume": 524619.12626, "trades": 1928, "taker_buy_base": 1363489.0, "taker_buy_quote": 268771.0121 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.19727, "high": 0.19767, "low": 0.19696, "close": 0.19737, "volume": 1927482.0, "close_time": 1761299999999, "quote_volume": 380264.91729, "trades": 1608, "taker_buy_base": 684072.0, "taker_buy_quote": 134997.24296 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.19736, "high": 0.19753, "low": 0.19664, "close": 0.1968, "volume": 2490728.0, "close_time": 1761303599999, "quote_volume": 490680.04374, "trades": 1275, "taker_buy_base": 966846.0, "taker_buy_quote": 190473.15955 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.19679, "high": 0.19757, "low": 0.19548, "close": 0.19743, "volume": 5585942.0, "close_time": 1761307199999, "quote_volume": 1098963.16532, "trades": 2866, "taker_buy_base": 2683610.0, "taker_buy_quote": 527558.46318 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.19743, "high": 0.20112, "low": 0.19714, "close": 0.19815, "volume": 20010970.0, "close_time": 1761310799999, "quote_volume": 3983278.82115, "trades": 10486, "taker_buy_base": 10593827.0, "taker_buy_quote": 2108673.85035 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.19816, "high": 0.19845, "low": 0.19573, "close": 0.19738, "volume": 11265183.0, "close_time": 1761314399999, "quote_volume": 2221162.73525, "trades": 5519, "taker_buy_base": 5799569.0, "taker_buy_quote": 1143189.81175 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.19739, "high": 0.19739, "low": 0.19402, "close": 0.19494, "volume": 12627288.0, "close_time": 1761317999999, "quote_volume": 2467892.8076, "trades": 6542, "taker_buy_base": 6098033.0, "taker_buy_quote": 1191676.97556 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.19493, "high": 0.19613, "low": 0.19435, "close": 0.19496, "volume": 6319123.0, "close_time": 1761321599999, "quote_volume": 1233601.0058, "trades": 3333, "taker_buy_base": 3048914.0, "taker_buy_quote": 595431.3512 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.19497, "high": 0.19563, "low": 0.19416, "close": 0.19494, "volume": 3254267.0, "close_time": 1761325199999, "quote_volume": 633433.048, "trades": 2498, "taker_buy_base": 1255260.0, "taker_buy_quote": 244408.75732 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.19493, "high": 0.19603, "low": 0.19482, "close": 0.19523, "volume": 3804948.0, "close_time": 1761328799999, "quote_volume": 743717.24653, "trades": 2216, "taker_buy_base": 1550487.0, "taker_buy_quote": 303214.95646 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.19522, "high": 0.19613, "low": 0.19503, "close": 0.19609, "volume": 1344377.0, "close_time": 1761332399999, "quote_volume": 263085.41205, "trades": 1350, "taker_buy_base": 806323.0, "taker_buy_quote": 157835.68191 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.19612, "high": 0.1971, "low": 0.19608, "close": 0.19678, "volume": 3700044.0, "close_time": 1761335999999, "quote_volume": 727837.12961, "trades": 2513, "taker_buy_base": 1953255.0, "taker_buy_quote": 384281.14259 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.19678, "high": 0.19785, "low": 0.1967, "close": 0.19765, "volume": 1990628.0, "close_time": 1761339599999, "quote_volume": 392840.92814, "trades": 1840, "taker_buy_base": 966545.0, "taker_buy_quote": 190671.2763 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.19766, "high": 0.1983, "low": 0.19711, "close": 0.19818, "volume": 3177053.0, "close_time": 1761343199999, "quote_volume": 627900.51126, "trades": 2034, "taker_buy_base": 1540604.0, "taker_buy_quote": 304602.10036 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.19819, "high": 0.19857, "low": 0.19774, "close": 0.19809, "volume": 1329652.0, "close_time": 1761346799999, "quote_volume": 263421.28812, "trades": 1453, "taker_buy_base": 797899.0, "taker_buy_quote": 158084.04109 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.19806, "high": 0.19806, "low": 0.19738, "close": 0.19781, "volume": 1215761.0, "close_time": 1761350399999, "quote_volume": 240235.71121, "trades": 1056, "taker_buy_base": 635465.0, "taker_buy_quote": 125588.39821 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1978, "high": 0.19887, "low": 0.19744, "close": 0.1982, "volume": 1622275.0, "close_time": 1761353999999, "quote_volume": 321179.35211, "trades": 1829, "taker_buy_base": 946280.0, "taker_buy_quote": 187341.52158 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.19821, "high": 0.19986, "low": 0.19804, "close": 0.19955, "volume": 1944735.0, "close_time": 1761357599999, "quote_volume": 387292.92198, "trades": 2412, "taker_buy_base": 923513.0, "taker_buy_quote": 183843.35571 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.19954, "high": 0.19962, "low": 0.19852, "close": 0.19898, "volume": 980760.0, "close_time": 1761361199999, "quote_volume": 195227.57432, "trades": 1252, "taker_buy_base": 400572.0, "taker_buy_quote": 79729.14312 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.19897, "high": 0.1991, "low": 0.19779, "close": 0.19788, "volume": 1451732.0, "close_time": 1761364799999, "quote_volume": 287918.33161, "trades": 1278, "taker_buy_base": 384854.0, "taker_buy_quote": 76333.74461 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.19788, "high": 0.19917, "low": 0.19788, "close": 0.19869, "volume": 3850013.0, "close_time": 1761368399999, "quote_volume": 764524.639, "trades": 1741, "taker_buy_base": 1447050.0, "taker_buy_quote": 287586.79492 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.19869, "high": 0.19906, "low": 0.19812, "close": 0.19905, "volume": 1672185.0, "close_time": 1761371999999, "quote_volume": 332214.96004, "trades": 1242, "taker_buy_base": 854523.0, "taker_buy_quote": 169768.38469 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.19906, "high": 0.19945, "low": 0.19849, "close": 0.19854, "volume": 1992293.0, "close_time": 1761375599999, "quote_volume": 396369.05118, "trades": 1518, "taker_buy_base": 906094.0, "taker_buy_quote": 180257.02815 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.19855, "high": 0.19891, "low": 0.19774, "close": 0.19801, "volume": 3451964.0, "close_time": 1761379199999, "quote_volume": 684318.50488, "trades": 2270, "taker_buy_base": 1987237.0, "taker_buy_quote": 393885.27804 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.19801, "high": 0.19885, "low": 0.19794, "close": 0.19879, "volume": 1335400.0, "close_time": 1761382799999, "quote_volume": 265069.66333, "trades": 1185, "taker_buy_base": 646179.0, "taker_buy_quote": 128241.85484 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.19879, "high": 0.19891, "low": 0.19762, "close": 0.19773, "volume": 1806195.0, "close_time": 1761386399999, "quote_volume": 358117.63523, "trades": 1634, "taker_buy_base": 883297.0, "taker_buy_quote": 175118.47787 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.19772, "high": 0.19784, "low": 0.19684, "close": 0.19706, "volume": 2296606.0, "close_time": 1761389999999, "quote_volume": 452838.80384, "trades": 1866, "taker_buy_base": 1110120.0, "taker_buy_quote": 218903.36592 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.19701, "high": 0.19774, "low": 0.19684, "close": 0.19755, "volume": 2276735.0, "close_time": 1761393599999, "quote_volume": 449109.38014, "trades": 1346, "taker_buy_base": 900567.0, "taker_buy_quote": 177717.62893 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.19754, "high": 0.19851, "low": 0.19748, "close": 0.19823, "volume": 1442532.0, "close_time": 1761397199999, "quote_volume": 285813.78231, "trades": 1591, "taker_buy_base": 874802.0, "taker_buy_quote": 173315.87296 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.19823, "high": 0.19833, "low": 0.19697, "close": 0.19749, "volume": 2734121.0, "close_time": 1761400799999, "quote_volume": 540347.95282, "trades": 1943, "taker_buy_base": 1027349.0, "taker_buy_quote": 202935.57529 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.19748, "high": 0.1975, "low": 0.19681, "close": 0.19703, "volume": 2432205.0, "close_time": 1761404399999, "quote_volume": 479640.97556, "trades": 1733, "taker_buy_base": 1085277.0, "taker_buy_quote": 214062.511 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.19702, "high": 0.19702, "low": 0.19604, "close": 0.19629, "volume": 4064870.0, "close_time": 1761407999999, "quote_volume": 798726.93161, "trades": 2488, "taker_buy_base": 1829333.0, "taker_buy_quote": 359597.05991 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.19629, "high": 0.19679, "low": 0.19612, "close": 0.19665, "volume": 2116754.0, "close_time": 1761411599999, "quote_volume": 415722.88989, "trades": 1597, "taker_buy_base": 877844.0, "taker_buy_quote": 172417.93008 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.19666, "high": 0.19731, "low": 0.19663, "close": 0.19698, "volume": 1611996.0, "close_time": 1761415199999, "quote_volume": 317544.61465, "trades": 1229, "taker_buy_base": 716478.0, "taker_buy_quote": 141161.62922 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.19696, "high": 0.19818, "low": 0.19656, "close": 0.19798, "volume": 2453549.0, "close_time": 1761418799999, "quote_volume": 484762.06741, "trades": 1742, "taker_buy_base": 1414255.0, "taker_buy_quote": 279647.87569 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.19796, "high": 0.19796, "low": 0.19725, "close": 0.19741, "volume": 1311051.0, "close_time": 1761422399999, "quote_volume": 258877.21736, "trades": 1051, "taker_buy_base": 471863.0, "taker_buy_quote": 93185.19597 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.19742, "high": 0.19765, "low": 0.19656, "close": 0.19669, "volume": 1070365.0, "close_time": 1761425999999, "quote_volume": 210934.20755, "trades": 1102, "taker_buy_base": 463190.0, "taker_buy_quote": 91272.6827 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.19668, "high": 0.19724, "low": 0.19659, "close": 0.19701, "volume": 1324965.0, "close_time": 1761429599999, "quote_volume": 260844.351, "trades": 1083, "taker_buy_base": 935166.0, "taker_buy_quote": 184112.44732 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.197, "high": 0.19751, "low": 0.19634, "close": 0.19731, "volume": 2187408.0, "close_time": 1761433199999, "quote_volume": 431347.72097, "trades": 1313, "taker_buy_base": 479545.0, "taker_buy_quote": 94421.80788 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1973, "high": 0.19733, "low": 0.19645, "close": 0.19656, "volume": 1453136.0, "close_time": 1761436799999, "quote_volume": 285976.56143, "trades": 1051, "taker_buy_base": 559219.0, "taker_buy_quote": 110070.11977 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.19654, "high": 0.19707, "low": 0.19572, "close": 0.19636, "volume": 5920519.0, "close_time": 1761440399999, "quote_volume": 1161741.27736, "trades": 2491, "taker_buy_base": 1262154.0, "taker_buy_quote": 248042.98254 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.19636, "high": 0.19656, "low": 0.19507, "close": 0.19552, "volume": 3079773.0, "close_time": 1761443999999, "quote_volume": 603466.41997, "trades": 2179, "taker_buy_base": 1150272.0, "taker_buy_quote": 225323.49551 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1955, "high": 0.19565, "low": 0.19468, "close": 0.19507, "volume": 2038575.0, "close_time": 1761447599999, "quote_volume": 397949.74091, "trades": 1787, "taker_buy_base": 935296.0, "taker_buy_quote": 182620.04202 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.19505, "high": 0.19536, "low": 0.19472, "close": 0.19505, "volume": 1494809.0, "close_time": 1761451199999, "quote_volume": 291515.54486, "trades": 1286, "taker_buy_base": 601921.0, "taker_buy_quote": 117393.17265 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.19504, "high": 0.1958, "low": 0.19495, "close": 0.19564, "volume": 903554.0, "close_time": 1761454799999, "quote_volume": 176621.50165, "trades": 922, "taker_buy_base": 615672.0, "taker_buy_quote": 120336.60505 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.19565, "high": 0.19615, "low": 0.19518, "close": 0.19594, "volume": 1273138.0, "close_time": 1761458399999, "quote_volume": 249032.29342, "trades": 1062, "taker_buy_base": 560866.0, "taker_buy_quote": 109753.14146 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.19594, "high": 0.19638, "low": 0.19565, "close": 0.1962, "volume": 1159776.0, "close_time": 1761461999999, "quote_volume": 227254.39038, "trades": 932, "taker_buy_base": 580428.0, "taker_buy_quote": 113725.06595 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.19618, "high": 0.19673, "low": 0.19597, "close": 0.19672, "volume": 1121749.0, "close_time": 1761465599999, "quote_volume": 220273.08536, "trades": 1024, "taker_buy_base": 589031.0, "taker_buy_quote": 115665.06428 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.19672, "high": 0.19734, "low": 0.19649, "close": 0.19711, "volume": 2627715.0, "close_time": 1761469199999, "quote_volume": 517269.9763, "trades": 1640, "taker_buy_base": 1783333.0, "taker_buy_quote": 351021.42137 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.19714, "high": 0.201, "low": 0.19685, "close": 0.19965, "volume": 13297230.0, "close_time": 1761472799999, "quote_volume": 2651852.00181, "trades": 6972, "taker_buy_base": 7519428.0, "taker_buy_quote": 1498802.78013 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.19959, "high": 0.20017, "low": 0.19843, "close": 0.19909, "volume": 5352901.0, "close_time": 1761476399999, "quote_volume": 1066288.65402, "trades": 2914, "taker_buy_base": 3104952.0, "taker_buy_quote": 618321.08514 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.19909, "high": 0.20245, "low": 0.19838, "close": 0.20188, "volume": 12493277.0, "close_time": 1761479999999, "quote_volume": 2504639.59503, "trades": 6428, "taker_buy_base": 8493506.0, "taker_buy_quote": 1701046.01293 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.20184, "high": 0.20286, "low": 0.20148, "close": 0.2025, "volume": 7256838.0, "close_time": 1761483599999, "quote_volume": 1466730.00962, "trades": 4431, "taker_buy_base": 3946437.0, "taker_buy_quote": 797695.25233 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.20259, "high": 0.20395, "low": 0.20164, "close": 0.20293, "volume": 5589227.0, "close_time": 1761487199999, "quote_volume": 1134030.92701, "trades": 4169, "taker_buy_base": 3095998.0, "taker_buy_quote": 628164.57164 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.20299, "high": 0.20329, "low": 0.20227, "close": 0.20259, "volume": 3513570.0, "close_time": 1761490799999, "quote_volume": 712193.61925, "trades": 2591, "taker_buy_base": 1612549.0, "taker_buy_quote": 326933.31566 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.2026, "high": 0.20376, "low": 0.20235, "close": 0.20311, "volume": 2797930.0, "close_time": 1761494399999, "quote_volume": 568273.40106, "trades": 2260, "taker_buy_base": 1544570.0, "taker_buy_quote": 313741.22063 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.20311, "high": 0.20321, "low": 0.20179, "close": 0.20225, "volume": 3788683.0, "close_time": 1761497999999, "quote_volume": 766501.89033, "trades": 2848, "taker_buy_base": 2065398.0, "taker_buy_quote": 417841.8561 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.20224, "high": 0.20309, "low": 0.20181, "close": 0.20239, "volume": 2580558.0, "close_time": 1761501599999, "quote_volume": 522672.47916, "trades": 1777, "taker_buy_base": 1405614.0, "taker_buy_quote": 284775.75083 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.20238, "high": 0.20296, "low": 0.20235, "close": 0.20259, "volume": 2381570.0, "close_time": 1761505199999, "quote_volume": 482851.58164, "trades": 1667, "taker_buy_base": 1441246.0, "taker_buy_quote": 292218.48229 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.20259, "high": 0.20262, "low": 0.20159, "close": 0.2019, "volume": 1786066.0, "close_time": 1761508799999, "quote_volume": 360680.4651, "trades": 1626, "taker_buy_base": 677972.0, "taker_buy_quote": 136884.92905 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.20189, "high": 0.20189, "low": 0.20067, "close": 0.20106, "volume": 3498434.0, "close_time": 1761512399999, "quote_volume": 704058.69987, "trades": 2670, "taker_buy_base": 1854408.0, "taker_buy_quote": 373200.31043 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.2011, "high": 0.20242, "low": 0.20028, "close": 0.20218, "volume": 2666280.0, "close_time": 1761515999999, "quote_volume": 537077.86763, "trades": 2421, "taker_buy_base": 1367915.0, "taker_buy_quote": 275810.84059 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.20219, "high": 0.20746, "low": 0.20219, "close": 0.20555, "volume": 19192236.0, "close_time": 1761519599999, "quote_volume": 3929671.49142, "trades": 12381, "taker_buy_base": 11693857.0, "taker_buy_quote": 2393091.21544 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.20559, "high": 0.20687, "low": 0.2054, "close": 0.20579, "volume": 6213654.0, "close_time": 1761523199999, "quote_volume": 1280054.72595, "trades": 3483, "taker_buy_base": 3428535.0, "taker_buy_quote": 706275.4016 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.20581, "high": 0.20817, "low": 0.20529, "close": 0.20757, "volume": 6332139.0, "close_time": 1761526799999, "quote_volume": 1311447.38582, "trades": 4688, "taker_buy_base": 3001062.0, "taker_buy_quote": 621962.3924 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.20756, "high": 0.20929, "low": 0.20699, "close": 0.20916, "volume": 5517864.0, "close_time": 1761530399999, "quote_volume": 1148717.06546, "trades": 4177, "taker_buy_base": 3126505.0, "taker_buy_quote": 650923.50931 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.20901, "high": 0.20958, "low": 0.20751, "close": 0.20778, "volume": 4476002.0, "close_time": 1761533999999, "quote_volume": 932310.81612, "trades": 3339, "taker_buy_base": 2146829.0, "taker_buy_quote": 447336.83163 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.20771, "high": 0.20837, "low": 0.20641, "close": 0.2069, "volume": 4488777.0, "close_time": 1761537599999, "quote_volume": 930765.0237, "trades": 3240, "taker_buy_base": 2454363.0, "taker_buy_quote": 509108.06713 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.20689, "high": 0.20767, "low": 0.20639, "close": 0.20762, "volume": 2707639.0, "close_time": 1761541199999, "quote_volume": 560288.39047, "trades": 2013, "taker_buy_base": 1606479.0, "taker_buy_quote": 332523.72262 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.20767, "high": 0.20898, "low": 0.20733, "close": 0.20752, "volume": 4902873.0, "close_time": 1761544799999, "quote_volume": 1021279.57471, "trades": 3003, "taker_buy_base": 2279715.0, "taker_buy_quote": 474535.81566 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.20752, "high": 0.2083, "low": 0.20668, "close": 0.20804, "volume": 5574593.0, "close_time": 1761548399999, "quote_volume": 1156541.74052, "trades": 3174, "taker_buy_base": 2586490.0, "taker_buy_quote": 536632.25607 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.20804, "high": 0.20871, "low": 0.20515, "close": 0.2063, "volume": 5911063.0, "close_time": 1761551999999, "quote_volume": 1222313.06164, "trades": 4501, "taker_buy_base": 2964263.0, "taker_buy_quote": 612739.89886 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.20629, "high": 0.20652, "low": 0.20359, "close": 0.20411, "volume": 11202983.0, "close_time": 1761555599999, "quote_volume": 2296387.85922, "trades": 5613, "taker_buy_base": 4470557.0, "taker_buy_quote": 916400.63548 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2041, "high": 0.20416, "low": 0.20235, "close": 0.20296, "volume": 7169958.0, "close_time": 1761559199999, "quote_volume": 1456684.56311, "trades": 4906, "taker_buy_base": 4255993.0, "taker_buy_quote": 864359.90029 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.20298, "high": 0.20347, "low": 0.20247, "close": 0.20299, "volume": 2780202.0, "close_time": 1761562799999, "quote_volume": 564570.40153, "trades": 2290, "taker_buy_base": 1723907.0, "taker_buy_quote": 350165.97994 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.20295, "high": 0.20386, "low": 0.20162, "close": 0.20337, "volume": 3393223.0, "close_time": 1761566399999, "quote_volume": 688820.59207, "trades": 3480, "taker_buy_base": 1655647.0, "taker_buy_quote": 336145.48206 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.20334, "high": 0.20349, "low": 0.20188, "close": 0.2021, "volume": 4192002.0, "close_time": 1761569999999, "quote_volume": 849298.70307, "trades": 3087, "taker_buy_base": 1662010.0, "taker_buy_quote": 337133.34962 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.2021, "high": 0.20385, "low": 0.20066, "close": 0.20325, "volume": 8105929.0, "close_time": 1761573599999, "quote_volume": 1640661.76396, "trades": 5998, "taker_buy_base": 3851019.0, "taker_buy_quote": 780099.89652 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.2033, "high": 0.20353, "low": 0.20119, "close": 0.20198, "volume": 6148903.0, "close_time": 1761577199999, "quote_volume": 1242175.18028, "trades": 4176, "taker_buy_base": 2807232.0, "taker_buy_quote": 567475.54022 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.20197, "high": 0.20357, "low": 0.20191, "close": 0.20301, "volume": 4642119.0, "close_time": 1761580799999, "quote_volume": 942282.33353, "trades": 3686, "taker_buy_base": 2522148.0, "taker_buy_quote": 512222.00904 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.20301, "high": 0.20545, "low": 0.20301, "close": 0.20497, "volume": 8558376.0, "close_time": 1761584399999, "quote_volume": 1747660.76724, "trades": 5042, "taker_buy_base": 3660536.0, "taker_buy_quote": 748078.25593 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.20498, "high": 0.20542, "low": 0.20399, "close": 0.20533, "volume": 4742879.0, "close_time": 1761587999999, "quote_volume": 970255.32158, "trades": 2940, "taker_buy_base": 2324937.0, "taker_buy_quote": 475702.51098 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.20532, "high": 0.20571, "low": 0.20436, "close": 0.20504, "volume": 2812297.0, "close_time": 1761591599999, "quote_volume": 576970.1464, "trades": 2424, "taker_buy_base": 1344785.0, "taker_buy_quote": 275938.66933 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.20503, "high": 0.20515, "low": 0.20298, "close": 0.20316, "volume": 6371131.0, "close_time": 1761595199999, "quote_volume": 1297628.98092, "trades": 3431, "taker_buy_base": 3660613.0, "taker_buy_quote": 745522.00072 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.20315, "high": 0.20317, "low": 0.20141, "close": 0.20148, "volume": 7752322.0, "close_time": 1761598799999, "quote_volume": 1567996.09629, "trades": 3974, "taker_buy_base": 2906047.0, "taker_buy_quote": 588114.77581 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.20142, "high": 0.20279, "low": 0.20085, "close": 0.20175, "volume": 5061462.0, "close_time": 1761602399999, "quote_volume": 1021120.06231, "trades": 3298, "taker_buy_base": 2572814.0, "taker_buy_quote": 519259.29812 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.20174, "high": 0.20252, "low": 0.20074, "close": 0.20103, "volume": 3354401.0, "close_time": 1761605999999, "quote_volume": 676352.11852, "trades": 2636, "taker_buy_base": 1529780.0, "taker_buy_quote": 308635.96079 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.20103, "high": 0.20107, "low": 0.19891, "close": 0.20042, "volume": 5515166.0, "close_time": 1761609599999, "quote_volume": 1104157.79599, "trades": 4352, "taker_buy_base": 2549938.0, "taker_buy_quote": 510513.93484 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2004, "high": 0.20123, "low": 0.19969, "close": 0.2005, "volume": 3178075.0, "close_time": 1761613199999, "quote_volume": 636754.12602, "trades": 2749, "taker_buy_base": 1381843.0, "taker_buy_quote": 277055.85112 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.20052, "high": 0.2016, "low": 0.20048, "close": 0.20108, "volume": 2605030.0, "close_time": 1761616799999, "quote_volume": 523625.40005, "trades": 2213, "taker_buy_base": 1416599.0, "taker_buy_quote": 284766.48584 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.20108, "high": 0.20132, "low": 0.1983, "close": 0.19955, "volume": 3817410.0, "close_time": 1761620399999, "quote_volume": 762057.46104, "trades": 3579, "taker_buy_base": 1731833.0, "taker_buy_quote": 345876.64362 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.19953, "high": 0.20016, "low": 0.1986, "close": 0.19973, "volume": 3263972.0, "close_time": 1761623999999, "quote_volume": 650644.91065, "trades": 2581, "taker_buy_base": 1524464.0, "taker_buy_quote": 303923.5808 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1997, "high": 0.20023, "low": 0.1991, "close": 0.19989, "volume": 2043342.0, "close_time": 1761627599999, "quote_volume": 407933.62812, "trades": 1928, "taker_buy_base": 1057639.0, "taker_buy_quote": 211173.49337 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.19989, "high": 0.20021, "low": 0.19806, "close": 0.19841, "volume": 7953971.0, "close_time": 1761631199999, "quote_volume": 1583355.59846, "trades": 3219, "taker_buy_base": 2507570.0, "taker_buy_quote": 499616.59813 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.19843, "high": 0.20133, "low": 0.19843, "close": 0.20125, "volume": 4287519.0, "close_time": 1761634799999, "quote_volume": 855434.72277, "trades": 3256, "taker_buy_base": 2327695.0, "taker_buy_quote": 464266.26719 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.20126, "high": 0.20211, "low": 0.20015, "close": 0.20036, "volume": 4217838.0, "close_time": 1761638399999, "quote_volume": 848451.40524, "trades": 2913, "taker_buy_base": 2065330.0, "taker_buy_quote": 415377.57602 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.20037, "high": 0.20119, "low": 0.19997, "close": 0.20042, "volume": 2933908.0, "close_time": 1761641999999, "quote_volume": 588658.53425, "trades": 2114, "taker_buy_base": 1336969.0, "taker_buy_quote": 268256.09109 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.20044, "high": 0.20107, "low": 0.19972, "close": 0.20042, "volume": 2644391.0, "close_time": 1761645599999, "quote_volume": 529795.49366, "trades": 1990, "taker_buy_base": 1249852.0, "taker_buy_quote": 250470.40875 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.20043, "high": 0.20054, "low": 0.19953, "close": 0.20034, "volume": 2702591.0, "close_time": 1761649199999, "quote_volume": 540648.72221, "trades": 1658, "taker_buy_base": 1098720.0, "taker_buy_quote": 219853.07514 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.20035, "high": 0.20072, "low": 0.19963, "close": 0.19981, "volume": 2876572.0, "close_time": 1761652799999, "quote_volume": 575567.59944, "trades": 1805, "taker_buy_base": 1765330.0, "taker_buy_quote": 353176.79603 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.19978, "high": 0.20122, "low": 0.19932, "close": 0.20102, "volume": 2556122.0, "close_time": 1761656399999, "quote_volume": 511318.155, "trades": 2218, "taker_buy_base": 1356623.0, "taker_buy_quote": 271448.16825 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.20103, "high": 0.20255, "low": 0.20103, "close": 0.20199, "volume": 6454468.0, "close_time": 1761659999999, "quote_volume": 1303312.60425, "trades": 4457, "taker_buy_base": 3501231.0, "taker_buy_quote": 707089.2122 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.20195, "high": 0.20312, "low": 0.19626, "close": 0.19944, "volume": 16632637.0, "close_time": 1761663599999, "quote_volume": 3313157.39001, "trades": 11475, "taker_buy_base": 6886436.0, "taker_buy_quote": 1372992.55032 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.19946, "high": 0.2006, "low": 0.19862, "close": 0.19978, "volume": 5247190.0, "close_time": 1761667199999, "quote_volume": 1047312.46396, "trades": 3919, "taker_buy_base": 2219953.0, "taker_buy_quote": 443190.55709 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.19972, "high": 0.20204, "low": 0.19928, "close": 0.20141, "volume": 4602784.0, "close_time": 1761670799999, "quote_volume": 923991.2874, "trades": 4282, "taker_buy_base": 2256651.0, "taker_buy_quote": 453029.06901 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.20142, "high": 0.20255, "low": 0.20141, "close": 0.20226, "volume": 3385997.0, "close_time": 1761674399999, "quote_volume": 684267.55594, "trades": 2700, "taker_buy_base": 1825812.0, "taker_buy_quote": 369023.7373 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.20228, "high": 0.20259, "low": 0.20019, "close": 0.20075, "volume": 5173984.0, "close_time": 1761677999999, "quote_volume": 1042755.97767, "trades": 3190, "taker_buy_base": 2382122.0, "taker_buy_quote": 479921.04495 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.20078, "high": 0.20126, "low": 0.19621, "close": 0.19679, "volume": 8257206.0, "close_time": 1761681599999, "quote_volume": 1638971.38193, "trades": 6743, "taker_buy_base": 3534006.0, "taker_buy_quote": 702019.80179 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.19674, "high": 0.19687, "low": 0.19189, "close": 0.193, "volume": 24127047.0, "close_time": 1761685199999, "quote_volume": 4677598.91392, "trades": 16011, "taker_buy_base": 10438110.0, "taker_buy_quote": 2023764.66917 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.19298, "high": 0.19366, "low": 0.19012, "close": 0.19285, "volume": 14803931.0, "close_time": 1761688799999, "quote_volume": 2840942.70502, "trades": 9003, "taker_buy_base": 6996148.0, "taker_buy_quote": 1342535.68809 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.19285, "high": 0.19424, "low": 0.1921, "close": 0.19416, "volume": 3240977.0, "close_time": 1761692399999, "quote_volume": 625942.03378, "trades": 2936, "taker_buy_base": 1635329.0, "taker_buy_quote": 315928.63133 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.19415, "high": 0.19419, "low": 0.19312, "close": 0.19368, "volume": 3013274.0, "close_time": 1761695999999, "quote_volume": 583922.15294, "trades": 2370, "taker_buy_base": 1270686.0, "taker_buy_quote": 246259.44161 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19366, "high": 0.19423, "low": 0.19314, "close": 0.19342, "volume": 3459016.0, "close_time": 1761699599999, "quote_volume": 669574.00647, "trades": 2380, "taker_buy_base": 1638851.0, "taker_buy_quote": 317282.01151 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.19343, "high": 0.19477, "low": 0.19307, "close": 0.19387, "volume": 3665490.0, "close_time": 1761703199999, "quote_volume": 710221.9911, "trades": 2788, "taker_buy_base": 2021862.0, "taker_buy_quote": 391880.70206 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.19389, "high": 0.19409, "low": 0.19356, "close": 0.19388, "volume": 1520205.0, "close_time": 1761706799999, "quote_volume": 294772.90747, "trades": 1563, "taker_buy_base": 602437.0, "taker_buy_quote": 116814.6683 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.19387, "high": 0.19387, "low": 0.19269, "close": 0.19305, "volume": 2138588.0, "close_time": 1761710399999, "quote_volume": 412833.81757, "trades": 1644, "taker_buy_base": 966662.0, "taker_buy_quote": 186617.92244 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.19304, "high": 0.19409, "low": 0.19294, "close": 0.19388, "volume": 2168107.0, "close_time": 1761713999999, "quote_volume": 419417.64188, "trades": 1959, "taker_buy_base": 1357352.0, "taker_buy_quote": 262502.1071 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.19387, "high": 0.19485, "low": 0.19374, "close": 0.19407, "volume": 1569093.0, "close_time": 1761717599999, "quote_volume": 304883.07165, "trades": 1676, "taker_buy_base": 807473.0, "taker_buy_quote": 156920.60722 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.19405, "high": 0.19451, "low": 0.19363, "close": 0.19421, "volume": 1309593.0, "close_time": 1761721199999, "quote_volume": 254064.45698, "trades": 1291, "taker_buy_base": 677138.0, "taker_buy_quote": 131387.18358 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.19424, "high": 0.1946, "low": 0.19385, "close": 0.19441, "volume": 1649388.0, "close_time": 1761724799999, "quote_volume": 320326.22326, "trades": 1294, "taker_buy_base": 801742.0, "taker_buy_quote": 155696.94423 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.19443, "high": 0.19447, "low": 0.19304, "close": 0.19336, "volume": 3760053.0, "close_time": 1761728399999, "quote_volume": 728286.01764, "trades": 1844, "taker_buy_base": 1240048.0, "taker_buy_quote": 240225.14384 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.19336, "high": 0.19372, "low": 0.1927, "close": 0.19338, "volume": 2212025.0, "close_time": 1761731999999, "quote_volume": 427520.44881, "trades": 1702, "taker_buy_base": 1267547.0, "taker_buy_quote": 245027.09483 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.19338, "high": 0.19499, "low": 0.19327, "close": 0.19405, "volume": 3059800.0, "close_time": 1761735599999, "quote_volume": 593737.57212, "trades": 2621, "taker_buy_base": 1540474.0, "taker_buy_quote": 298994.39538 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.19406, "high": 0.19572, "low": 0.19377, "close": 0.19546, "volume": 2358868.0, "close_time": 1761739199999, "quote_volume": 460354.56197, "trades": 2144, "taker_buy_base": 1524727.0, "taker_buy_quote": 297551.74678 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.19545, "high": 0.19654, "low": 0.19514, "close": 0.19618, "volume": 1787759.0, "close_time": 1761742799999, "quote_volume": 350134.27387, "trades": 2046, "taker_buy_base": 834008.0, "taker_buy_quote": 163340.79703 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.19621, "high": 0.19732, "low": 0.19299, "close": 0.19401, "volume": 9304012.0, "close_time": 1761746399999, "quote_volume": 1816490.22702, "trades": 6021, "taker_buy_base": 3888784.0, "taker_buy_quote": 759493.0468 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.194, "high": 0.1941, "low": 0.1924, "close": 0.19328, "volume": 6204383.0, "close_time": 1761749999999, "quote_volume": 1199300.98142, "trades": 3965, "taker_buy_base": 2394554.0, "taker_buy_quote": 463239.1158 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1933, "high": 0.19367, "low": 0.19032, "close": 0.19116, "volume": 7345115.0, "close_time": 1761753599999, "quote_volume": 1411501.04876, "trades": 5311, "taker_buy_base": 2956776.0, "taker_buy_quote": 568114.25718 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1912, "high": 0.19261, "low": 0.19025, "close": 0.19216, "volume": 8810715.0, "close_time": 1761757199999, "quote_volume": 1685123.84062, "trades": 4712, "taker_buy_base": 6328720.0, "taker_buy_quote": 1209951.04406 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.19218, "high": 0.19619, "low": 0.19205, "close": 0.19606, "volume": 5655930.0, "close_time": 1761760799999, "quote_volume": 1098964.57986, "trades": 4453, "taker_buy_base": 2803265.0, "taker_buy_quote": 544636.88534 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.19608, "high": 0.19706, "low": 0.1872, "close": 0.19294, "volume": 73071156.0, "close_time": 1761764399999, "quote_volume": 14019203.93574, "trades": 38238, "taker_buy_base": 34395177.0, "taker_buy_quote": 6602929.7112 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.19292, "high": 0.19531, "low": 0.1924, "close": 0.19409, "volume": 12639708.0, "close_time": 1761767999999, "quote_volume": 2450793.37424, "trades": 9191, "taker_buy_base": 6170919.0, "taker_buy_quote": 1196450.69909 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.19409, "high": 0.1966, "low": 0.19333, "close": 0.19608, "volume": 12003500.0, "close_time": 1761771599999, "quote_volume": 2342215.38233, "trades": 7459, "taker_buy_base": 6448306.0, "taker_buy_quote": 1258377.90497 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.19608, "high": 0.19679, "low": 0.19511, "close": 0.19609, "volume": 5670139.0, "close_time": 1761775199999, "quote_volume": 1112311.71452, "trades": 3074, "taker_buy_base": 3407541.0, "taker_buy_quote": 668643.01571 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.19606, "high": 0.19648, "low": 0.19468, "close": 0.19488, "volume": 6655571.0, "close_time": 1761778799999, "quote_volume": 1302058.43542, "trades": 3747, "taker_buy_base": 3128369.0, "taker_buy_quote": 612663.87519 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.19481, "high": 0.19499, "low": 0.19151, "close": 0.1924, "volume": 6706385.0, "close_time": 1761782399999, "quote_volume": 1292884.44885, "trades": 5118, "taker_buy_base": 2243644.0, "taker_buy_quote": 432816.26082 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.19241, "high": 0.19317, "low": 0.1912, "close": 0.1931, "volume": 3611026.0, "close_time": 1761785999999, "quote_volume": 694190.35286, "trades": 3530, "taker_buy_base": 1877473.0, "taker_buy_quote": 361148.13578 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.19311, "high": 0.19379, "low": 0.19195, "close": 0.1932, "volume": 2472475.0, "close_time": 1761789599999, "quote_volume": 477017.27359, "trades": 2611, "taker_buy_base": 1027773.0, "taker_buy_quote": 198131.93656 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.19322, "high": 0.19461, "low": 0.19275, "close": 0.19449, "volume": 1760256.0, "close_time": 1761793199999, "quote_volume": 341410.12318, "trades": 2637, "taker_buy_base": 854039.0, "taker_buy_quote": 165711.3812 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1945, "high": 0.19456, "low": 0.19309, "close": 0.19382, "volume": 1915343.0, "close_time": 1761796799999, "quote_volume": 371360.68164, "trades": 1790, "taker_buy_base": 1346896.0, "taker_buy_quote": 261161.56167 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.19374, "high": 0.19377, "low": 0.18578, "close": 0.18748, "volume": 18872336.0, "close_time": 1761800399999, "quote_volume": 3555007.13608, "trades": 14383, "taker_buy_base": 8293921.0, "taker_buy_quote": 1562793.38522 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.18754, "high": 0.19155, "low": 0.18718, "close": 0.19114, "volume": 5013389.0, "close_time": 1761803999999, "quote_volume": 947313.17286, "trades": 4965, "taker_buy_base": 2634600.0, "taker_buy_quote": 497964.41847 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.19112, "high": 0.19229, "low": 0.19032, "close": 0.19135, "volume": 3672686.0, "close_time": 1761807599999, "quote_volume": 702340.98878, "trades": 3270, "taker_buy_base": 1468354.0, "taker_buy_quote": 280975.12816 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.19137, "high": 0.19348, "low": 0.19091, "close": 0.19266, "volume": 2454293.0, "close_time": 1761811199999, "quote_volume": 472584.5793, "trades": 2634, "taker_buy_base": 1224220.0, "taker_buy_quote": 235758.49497 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.19266, "high": 0.19269, "low": 0.19102, "close": 0.19115, "volume": 4033632.0, "close_time": 1761814799999, "quote_volume": 773698.63883, "trades": 2682, "taker_buy_base": 1644895.0, "taker_buy_quote": 315589.70453 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.19113, "high": 0.19137, "low": 0.18932, "close": 0.18942, "volume": 4625050.0, "close_time": 1761818399999, "quote_volume": 878786.52039, "trades": 3187, "taker_buy_base": 1797084.0, "taker_buy_quote": 341720.09225 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.18936, "high": 0.19001, "low": 0.18838, "close": 0.18874, "volume": 3890282.0, "close_time": 1761821999999, "quote_volume": 735998.59748, "trades": 3456, "taker_buy_base": 1821094.0, "taker_buy_quote": 344726.6209 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.18872, "high": 0.18915, "low": 0.18788, "close": 0.18794, "volume": 2787277.0, "close_time": 1761825599999, "quote_volume": 525411.51551, "trades": 2720, "taker_buy_base": 1352895.0, "taker_buy_quote": 255157.64435 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.18801, "high": 0.18834, "low": 0.18274, "close": 0.18421, "volume": 13716064.0, "close_time": 1761829199999, "quote_volume": 2534551.31842, "trades": 9883, "taker_buy_base": 5824035.0, "taker_buy_quote": 1075537.90068 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1842, "high": 0.18505, "low": 0.18151, "close": 0.18238, "volume": 12474935.0, "close_time": 1761832799999, "quote_volume": 2284951.34008, "trades": 8295, "taker_buy_base": 5355471.0, "taker_buy_quote": 981314.22923 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.18242, "high": 0.18361, "low": 0.18134, "close": 0.18238, "volume": 6654385.0, "close_time": 1761836399999, "quote_volume": 1213372.67798, "trades": 5236, "taker_buy_base": 2782319.0, "taker_buy_quote": 507525.84932 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.18236, "high": 0.18275, "low": 0.17973, "close": 0.18068, "volume": 8357061.0, "close_time": 1761839999999, "quote_volume": 1512634.38532, "trades": 5954, "taker_buy_base": 2902413.0, "taker_buy_quote": 525839.88422 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.18068, "high": 0.18209, "low": 0.1796, "close": 0.18186, "volume": 5799254.0, "close_time": 1761843599999, "quote_volume": 1050910.18175, "trades": 4035, "taker_buy_base": 2844419.0, "taker_buy_quote": 515761.22454 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.18186, "high": 0.1819, "low": 0.17821, "close": 0.1806, "volume": 9389419.0, "close_time": 1761847199999, "quote_volume": 1687930.19964, "trades": 6487, "taker_buy_base": 3972214.0, "taker_buy_quote": 714570.21104 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.18061, "high": 0.18082, "low": 0.17834, "close": 0.17874, "volume": 4816820.0, "close_time": 1761850799999, "quote_volume": 864111.96788, "trades": 3639, "taker_buy_base": 1871317.0, "taker_buy_quote": 336134.17328 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.17878, "high": 0.17915, "low": 0.17637, "close": 0.17695, "volume": 8916211.0, "close_time": 1761854399999, "quote_volume": 1583313.22125, "trades": 6149, "taker_buy_base": 4242076.0, "taker_buy_quote": 753560.86734 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.17689, "high": 0.17989, "low": 0.1764, "close": 0.17952, "volume": 10174410.0, "close_time": 1761857999999, "quote_volume": 1811822.44238, "trades": 6144, "taker_buy_base": 5272733.0, "taker_buy_quote": 939005.03549 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.17952, "high": 0.18036, "low": 0.17868, "close": 0.17989, "volume": 4851558.0, "close_time": 1761861599999, "quote_volume": 871221.44113, "trades": 3121, "taker_buy_base": 2329180.0, "taker_buy_quote": 418183.42556 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1799, "high": 0.18064, "low": 0.17957, "close": 0.18064, "volume": 2653636.0, "close_time": 1761865199999, "quote_volume": 477711.5555, "trades": 2285, "taker_buy_base": 1233354.0, "taker_buy_quote": 222072.16281 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.18065, "high": 0.18287, "low": 0.17978, "close": 0.18266, "volume": 10185841.0, "close_time": 1761868799999, "quote_volume": 1850473.07573, "trades": 5563, "taker_buy_base": 6758034.0, "taker_buy_quote": 1227885.18239 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.18269, "high": 0.18492, "low": 0.18225, "close": 0.18447, "volume": 3903121.0, "close_time": 1761872399999, "quote_volume": 716964.48186, "trades": 3465, "taker_buy_base": 2337381.0, "taker_buy_quote": 429343.94788 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.18449, "high": 0.18584, "low": 0.18415, "close": 0.18549, "volume": 5415637.0, "close_time": 1761875999999, "quote_volume": 1003545.98384, "trades": 3518, "taker_buy_base": 2566585.0, "taker_buy_quote": 475552.56157 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.18547, "high": 0.18556, "low": 0.18335, "close": 0.18412, "volume": 3026899.0, "close_time": 1761879599999, "quote_volume": 557786.69693, "trades": 2908, "taker_buy_base": 1610773.0, "taker_buy_quote": 296828.88544 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.18412, "high": 0.18479, "low": 0.18357, "close": 0.18452, "volume": 3674704.0, "close_time": 1761883199999, "quote_volume": 677250.34726, "trades": 2292, "taker_buy_base": 1817897.0, "taker_buy_quote": 335014.46461 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.18454, "high": 0.18608, "low": 0.18433, "close": 0.18587, "volume": 6208941.0, "close_time": 1761886799999, "quote_volume": 1151380.68111, "trades": 3378, "taker_buy_base": 4087778.0, "taker_buy_quote": 757971.1419 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.18577, "high": 0.18577, "low": 0.18474, "close": 0.18503, "volume": 2090311.0, "close_time": 1761890399999, "quote_volume": 387325.41596, "trades": 1839, "taker_buy_base": 990348.0, "taker_buy_quote": 183576.89322 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.18504, "high": 0.18522, "low": 0.18419, "close": 0.18452, "volume": 1618925.0, "close_time": 1761893999999, "quote_volume": 298775.0904, "trades": 1477, "taker_buy_base": 695366.0, "taker_buy_quote": 128311.78655 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.18453, "high": 0.18536, "low": 0.18396, "close": 0.18446, "volume": 3816347.0, "close_time": 1761897599999, "quote_volume": 704413.26037, "trades": 2090, "taker_buy_base": 2081317.0, "taker_buy_quote": 384329.44829 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1845, "high": 0.1857, "low": 0.1837, "close": 0.18552, "volume": 2884568.0, "close_time": 1761901199999, "quote_volume": 532616.60538, "trades": 2347, "taker_buy_base": 1838256.0, "taker_buy_quote": 339503.99697 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1855, "high": 0.18595, "low": 0.18501, "close": 0.18517, "volume": 3978481.0, "close_time": 1761904799999, "quote_volume": 737447.544, "trades": 2264, "taker_buy_base": 1474522.0, "taker_buy_quote": 273444.35603 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.18519, "high": 0.18591, "low": 0.18507, "close": 0.18557, "volume": 1446666.0, "close_time": 1761908399999, "quote_volume": 268266.75442, "trades": 1118, "taker_buy_base": 671329.0, "taker_buy_quote": 124588.99979 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.18556, "high": 0.1873, "low": 0.18503, "close": 0.18673, "volume": 3577371.0, "close_time": 1761911999999, "quote_volume": 665605.66738, "trades": 2932, "taker_buy_base": 1928354.0, "taker_buy_quote": 358766.74959 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.18672, "high": 0.18723, "low": 0.18483, "close": 0.18488, "volume": 6776859.0, "close_time": 1761915599999, "quote_volume": 1262267.73676, "trades": 3688, "taker_buy_base": 3021346.0, "taker_buy_quote": 563578.30043 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.18492, "high": 0.18655, "low": 0.18455, "close": 0.18636, "volume": 4178620.0, "close_time": 1761919199999, "quote_volume": 775151.14269, "trades": 3347, "taker_buy_base": 2669975.0, "taker_buy_quote": 495228.76243 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.18637, "high": 0.18689, "low": 0.18516, "close": 0.18659, "volume": 5276881.0, "close_time": 1761922799999, "quote_volume": 982089.02794, "trades": 3465, "taker_buy_base": 2640041.0, "taker_buy_quote": 491528.98059 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.18661, "high": 0.1873, "low": 0.18558, "close": 0.18596, "volume": 6153776.0, "close_time": 1761926399999, "quote_volume": 1147456.84955, "trades": 3641, "taker_buy_base": 2650119.0, "taker_buy_quote": 494154.22042 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.18588, "high": 0.18612, "low": 0.18312, "close": 0.18347, "volume": 4772502.0, "close_time": 1761929999999, "quote_volume": 880312.98258, "trades": 3724, "taker_buy_base": 1881580.0, "taker_buy_quote": 347273.23149 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.18348, "high": 0.18515, "low": 0.18272, "close": 0.18442, "volume": 4508944.0, "close_time": 1761933599999, "quote_volume": 829396.8714, "trades": 3984, "taker_buy_base": 2274180.0, "taker_buy_quote": 418431.50292 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.18443, "high": 0.18606, "low": 0.18386, "close": 0.18531, "volume": 5109361.0, "close_time": 1761937199999, "quote_volume": 944370.22688, "trades": 3206, "taker_buy_base": 2904166.0, "taker_buy_quote": 536588.97294 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1853, "high": 0.18813, "low": 0.18446, "close": 0.18739, "volume": 6061829.0, "close_time": 1761940799999, "quote_volume": 1131767.08597, "trades": 4180, "taker_buy_base": 3728733.0, "taker_buy_quote": 696616.82966 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.18738, "high": 0.1875, "low": 0.18569, "close": 0.18593, "volume": 2659739.0, "close_time": 1761944399999, "quote_volume": 496285.53821, "trades": 2264, "taker_buy_base": 1660580.0, "taker_buy_quote": 309903.86486 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1859, "high": 0.1865, "low": 0.18531, "close": 0.18618, "volume": 2175360.0, "close_time": 1761947999999, "quote_volume": 404650.88829, "trades": 1598, "taker_buy_base": 1347627.0, "taker_buy_quote": 250692.0551 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.18622, "high": 0.18677, "low": 0.18595, "close": 0.18621, "volume": 1231911.0, "close_time": 1761951599999, "quote_volume": 229475.61456, "trades": 1110, "taker_buy_base": 650700.0, "taker_buy_quote": 121220.65917 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.18621, "high": 0.1868, "low": 0.18606, "close": 0.18637, "volume": 1636762.0, "close_time": 1761955199999, "quote_volume": 305117.04385, "trades": 1214, "taker_buy_base": 1147556.0, "taker_buy_quote": 213902.81461 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.18638, "high": 0.18649, "low": 0.18535, "close": 0.18622, "volume": 2425958.0, "close_time": 1761958799999, "quote_volume": 450760.96612, "trades": 1757, "taker_buy_base": 1111220.0, "taker_buy_quote": 206502.90751 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.18621, "high": 0.18673, "low": 0.18565, "close": 0.18566, "volume": 1007004.0, "close_time": 1761962399999, "quote_volume": 187583.30785, "trades": 1129, "taker_buy_base": 647679.0, "taker_buy_quote": 120664.63167 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.18565, "high": 0.18637, "low": 0.18504, "close": 0.18633, "volume": 1638367.0, "close_time": 1761965999999, "quote_volume": 304007.44239, "trades": 1420, "taker_buy_base": 943353.0, "taker_buy_quote": 175185.10109 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.18634, "high": 0.1871, "low": 0.18634, "close": 0.18691, "volume": 2212871.0, "close_time": 1761969599999, "quote_volume": 413437.62672, "trades": 1676, "taker_buy_base": 1525560.0, "taker_buy_quote": 285025.90959 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.18692, "high": 0.18713, "low": 0.18605, "close": 0.18689, "volume": 2239000.0, "close_time": 1761973199999, "quote_volume": 417668.71479, "trades": 1337, "taker_buy_base": 1175463.0, "taker_buy_quote": 219337.54411 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.18686, "high": 0.18698, "low": 0.18598, "close": 0.18601, "volume": 1304698.0, "close_time": 1761976799999, "quote_volume": 243398.54278, "trades": 973, "taker_buy_base": 757265.0, "taker_buy_quote": 141285.73949 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.186, "high": 0.18627, "low": 0.18551, "close": 0.18605, "volume": 1224071.0, "close_time": 1761980399999, "quote_volume": 227596.74373, "trades": 1210, "taker_buy_base": 686945.0, "taker_buy_quote": 127717.25953 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.18605, "high": 0.18714, "low": 0.18588, "close": 0.18699, "volume": 1590758.0, "close_time": 1761983999999, "quote_volume": 296853.61843, "trades": 1617, "taker_buy_base": 884837.0, "taker_buy_quote": 165096.91457 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.18701, "high": 0.18778, "low": 0.18665, "close": 0.18771, "volume": 1832482.0, "close_time": 1761987599999, "quote_volume": 342727.88638, "trades": 2344, "taker_buy_base": 1005093.0, "taker_buy_quote": 187981.15121 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.18772, "high": 0.18795, "low": 0.18667, "close": 0.18691, "volume": 1195363.0, "close_time": 1761991199999, "quote_volume": 223812.23189, "trades": 2087, "taker_buy_base": 659771.0, "taker_buy_quote": 123500.87395 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1869, "high": 0.1874, "low": 0.1867, "close": 0.18706, "volume": 1362251.0, "close_time": 1761994799999, "quote_volume": 254863.4528, "trades": 1846, "taker_buy_base": 826437.0, "taker_buy_quote": 154633.67075 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.18707, "high": 0.18747, "low": 0.18667, "close": 0.18697, "volume": 1202496.0, "close_time": 1761998399999, "quote_volume": 224921.99874, "trades": 1753, "taker_buy_base": 756973.0, "taker_buy_quote": 141574.90348 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.18697, "high": 0.18733, "low": 0.18673, "close": 0.18696, "volume": 1315568.0, "close_time": 1762001999999, "quote_volume": 246040.91612, "trades": 1159, "taker_buy_base": 555565.0, "taker_buy_quote": 103920.66957 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.18696, "high": 0.18736, "low": 0.18592, "close": 0.18655, "volume": 1769359.0, "close_time": 1762005599999, "quote_volume": 330171.83973, "trades": 1560, "taker_buy_base": 877768.0, "taker_buy_quote": 163852.82142 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.18654, "high": 0.1868, "low": 0.18539, "close": 0.186, "volume": 1926043.0, "close_time": 1762009199999, "quote_volume": 358076.87159, "trades": 1836, "taker_buy_base": 1197136.0, "taker_buy_quote": 222541.92596 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.18598, "high": 0.18765, "low": 0.18587, "close": 0.18729, "volume": 2177083.0, "close_time": 1762012799999, "quote_volume": 407018.49811, "trades": 2195, "taker_buy_base": 1180760.0, "taker_buy_quote": 220793.67752 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.18729, "high": 0.18785, "low": 0.18686, "close": 0.18736, "volume": 4762018.0, "close_time": 1762016399999, "quote_volume": 892388.37611, "trades": 2134, "taker_buy_base": 4063609.0, "taker_buy_quote": 761491.46572 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.18735, "high": 0.18744, "low": 0.1866, "close": 0.18672, "volume": 1716448.0, "close_time": 1762019999999, "quote_volume": 320832.91842, "trades": 1538, "taker_buy_base": 962279.0, "taker_buy_quote": 179846.40338 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.18669, "high": 0.18723, "low": 0.1866, "close": 0.18712, "volume": 829838.0, "close_time": 1762023599999, "quote_volume": 155094.88598, "trades": 779, "taker_buy_base": 579742.0, "taker_buy_quote": 108360.58431 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.18709, "high": 0.18738, "low": 0.1868, "close": 0.18732, "volume": 930958.0, "close_time": 1762027199999, "quote_volume": 174101.11766, "trades": 983, "taker_buy_base": 620923.0, "taker_buy_quote": 116114.8586 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.18734, "high": 0.18834, "low": 0.1872, "close": 0.18771, "volume": 1411585.0, "close_time": 1762030799999, "quote_volume": 265163.65454, "trades": 1604, "taker_buy_base": 898219.0, "taker_buy_quote": 168730.83847 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.18769, "high": 0.18794, "low": 0.18614, "close": 0.18619, "volume": 1349830.0, "close_time": 1762034399999, "quote_volume": 252883.67677, "trades": 1427, "taker_buy_base": 835950.0, "taker_buy_quote": 156712.60117 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.18622, "high": 0.18692, "low": 0.18622, "close": 0.18691, "volume": 969257.0, "close_time": 1762037999999, "quote_volume": 180837.49109, "trades": 859, "taker_buy_base": 636538.0, "taker_buy_quote": 118759.85841 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.18693, "high": 0.18746, "low": 0.1867, "close": 0.1873, "volume": 997939.0, "close_time": 1762041599999, "quote_volume": 186583.52566, "trades": 883, "taker_buy_base": 586162.0, "taker_buy_quote": 109577.15448 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.18733, "high": 0.18733, "low": 0.18658, "close": 0.18688, "volume": 1315833.0, "close_time": 1762045199999, "quote_volume": 245828.79354, "trades": 1184, "taker_buy_base": 823253.0, "taker_buy_quote": 153803.77379 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.18689, "high": 0.18695, "low": 0.18601, "close": 0.18608, "volume": 1851137.0, "close_time": 1762048799999, "quote_volume": 345108.69474, "trades": 1237, "taker_buy_base": 707437.0, "taker_buy_quote": 131881.14677 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.18607, "high": 0.18691, "low": 0.18586, "close": 0.18646, "volume": 4197010.0, "close_time": 1762052399999, "quote_volume": 781008.75225, "trades": 1578, "taker_buy_base": 627166.0, "taker_buy_quote": 116843.35863 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.18645, "high": 0.18652, "low": 0.18599, "close": 0.1862, "volume": 627363.0, "close_time": 1762055999999, "quote_volume": 116845.74837, "trades": 727, "taker_buy_base": 391524.0, "taker_buy_quote": 72917.84895 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.18617, "high": 0.18818, "low": 0.186, "close": 0.188, "volume": 2228142.0, "close_time": 1762059599999, "quote_volume": 417166.33499, "trades": 1792, "taker_buy_base": 1494907.0, "taker_buy_quote": 279935.40554 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.18804, "high": 0.18805, "low": 0.187, "close": 0.18765, "volume": 1309194.0, "close_time": 1762063199999, "quote_volume": 245435.22997, "trades": 1170, "taker_buy_base": 603003.0, "taker_buy_quote": 113031.15875 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.18766, "high": 0.1879, "low": 0.18712, "close": 0.18782, "volume": 956738.0, "close_time": 1762066799999, "quote_volume": 179455.86775, "trades": 969, "taker_buy_base": 647884.0, "taker_buy_quote": 121513.94398 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.18779, "high": 0.18882, "low": 0.18731, "close": 0.18819, "volume": 1741001.0, "close_time": 1762070399999, "quote_volume": 327323.24256, "trades": 1753, "taker_buy_base": 911552.0, "taker_buy_quote": 171363.31758 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.18823, "high": 0.18837, "low": 0.1871, "close": 0.1873, "volume": 2346293.0, "close_time": 1762073999999, "quote_volume": 439701.63371, "trades": 1504, "taker_buy_base": 1777688.0, "taker_buy_quote": 333013.44878 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.18732, "high": 0.18787, "low": 0.1862, "close": 0.18632, "volume": 3082086.0, "close_time": 1762077599999, "quote_volume": 576072.40513, "trades": 2258, "taker_buy_base": 1433850.0, "taker_buy_quote": 268115.53467 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.18633, "high": 0.18661, "low": 0.18481, "close": 0.18548, "volume": 3652840.0, "close_time": 1762081199999, "quote_volume": 677809.75336, "trades": 3084, "taker_buy_base": 1644884.0, "taker_buy_quote": 305107.09127 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.18549, "high": 0.18714, "low": 0.18536, "close": 0.18697, "volume": 3997892.0, "close_time": 1762084799999, "quote_volume": 744000.98068, "trades": 2364, "taker_buy_base": 3188755.0, "taker_buy_quote": 593140.00415 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.18698, "high": 0.18702, "low": 0.18614, "close": 0.18643, "volume": 1741733.0, "close_time": 1762088399999, "quote_volume": 325009.97435, "trades": 1505, "taker_buy_base": 1052745.0, "taker_buy_quote": 196455.73955 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.18638, "high": 0.18646, "low": 0.18448, "close": 0.18516, "volume": 4395839.0, "close_time": 1762091999999, "quote_volume": 813819.85341, "trades": 2470, "taker_buy_base": 3267555.0, "taker_buy_quote": 604818.56654 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.18514, "high": 0.18555, "low": 0.18279, "close": 0.18374, "volume": 4047318.0, "close_time": 1762095599999, "quote_volume": 744473.60969, "trades": 3924, "taker_buy_base": 2181671.0, "taker_buy_quote": 401200.78176 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.18374, "high": 0.1846, "low": 0.18313, "close": 0.18341, "volume": 2864576.0, "close_time": 1762099199999, "quote_volume": 526858.48151, "trades": 2049, "taker_buy_base": 1296552.0, "taker_buy_quote": 238507.72097 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1834, "high": 0.18386, "low": 0.18172, "close": 0.18385, "volume": 4213666.0, "close_time": 1762102799999, "quote_volume": 770662.04529, "trades": 3626, "taker_buy_base": 2013642.0, "taker_buy_quote": 368607.94043 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.18385, "high": 0.18405, "low": 0.18324, "close": 0.18405, "volume": 1374506.0, "close_time": 1762106399999, "quote_volume": 252417.17607, "trades": 1369, "taker_buy_base": 794980.0, "taker_buy_quote": 146002.4381 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.18401, "high": 0.1843, "low": 0.18349, "close": 0.18394, "volume": 1090881.0, "close_time": 1762109999999, "quote_volume": 200654.22715, "trades": 1199, "taker_buy_base": 512121.0, "taker_buy_quote": 94185.47146 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1839, "high": 0.18406, "low": 0.18248, "close": 0.18325, "volume": 2118836.0, "close_time": 1762113599999, "quote_volume": 387941.20161, "trades": 1733, "taker_buy_base": 1032735.0, "taker_buy_quote": 189124.96557 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.18326, "high": 0.1834, "low": 0.1828, "close": 0.18328, "volume": 2415783.0, "close_time": 1762117199999, "quote_volume": 442379.77249, "trades": 1466, "taker_buy_base": 1263607.0, "taker_buy_quote": 231366.42076 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.18328, "high": 0.18436, "low": 0.18328, "close": 0.18381, "volume": 2261381.0, "close_time": 1762120799999, "quote_volume": 415532.09265, "trades": 1796, "taker_buy_base": 1295119.0, "taker_buy_quote": 237997.81602 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1838, "high": 0.18416, "low": 0.18296, "close": 0.18412, "volume": 1787234.0, "close_time": 1762124399999, "quote_volume": 328429.61818, "trades": 1618, "taker_buy_base": 1348191.0, "taker_buy_quote": 247746.86189 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.18413, "high": 0.18677, "low": 0.18413, "close": 0.1864, "volume": 4820926.0, "close_time": 1762127999999, "quote_volume": 894393.56138, "trades": 3959, "taker_buy_base": 3035168.0, "taker_buy_quote": 563153.61773 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.18639, "high": 0.18668, "low": 0.18358, "close": 0.18377, "volume": 2614681.0, "close_time": 1762131599999, "quote_volume": 484753.87474, "trades": 2429, "taker_buy_base": 1189843.0, "taker_buy_quote": 220707.75023 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.18376, "high": 0.18446, "low": 0.18239, "close": 0.18302, "volume": 3668204.0, "close_time": 1762135199999, "quote_volume": 672738.43099, "trades": 2839, "taker_buy_base": 1843479.0, "taker_buy_quote": 338378.32502 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.18301, "high": 0.18322, "low": 0.18004, "close": 0.18093, "volume": 6177831.0, "close_time": 1762138799999, "quote_volume": 1119537.03339, "trades": 4697, "taker_buy_base": 2471999.0, "taker_buy_quote": 448025.73461 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.18096, "high": 0.18128, "low": 0.17461, "close": 0.17515, "volume": 14614203.0, "close_time": 1762142399999, "quote_volume": 2590313.12409, "trades": 9733, "taker_buy_base": 5759613.0, "taker_buy_quote": 1019053.80893 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.17516, "high": 0.176, "low": 0.17335, "close": 0.176, "volume": 11433400.0, "close_time": 1762145999999, "quote_volume": 1995923.10045, "trades": 6427, "taker_buy_base": 5801192.0, "taker_buy_quote": 1013180.98073 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.17598, "high": 0.17678, "low": 0.17376, "close": 0.17398, "volume": 4457220.0, "close_time": 1762149599999, "quote_volume": 781791.54837, "trades": 3483, "taker_buy_base": 1945734.0, "taker_buy_quote": 341568.40651 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.17397, "high": 0.17449, "low": 0.17115, "close": 0.1732, "volume": 10379022.0, "close_time": 1762153199999, "quote_volume": 1795456.19022, "trades": 6728, "taker_buy_base": 4652182.0, "taker_buy_quote": 805082.20717 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.17316, "high": 0.17454, "low": 0.1724, "close": 0.17356, "volume": 7261027.0, "close_time": 1762156799999, "quote_volume": 1260009.20981, "trades": 3796, "taker_buy_base": 3889975.0, "taker_buy_quote": 674895.6993 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.17358, "high": 0.17412, "low": 0.17237, "close": 0.1738, "volume": 4834845.0, "close_time": 1762160399999, "quote_volume": 837663.59626, "trades": 2898, "taker_buy_base": 2120326.0, "taker_buy_quote": 367702.87052 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.17378, "high": 0.17537, "low": 0.17255, "close": 0.17278, "volume": 4772527.0, "close_time": 1762163999999, "quote_volume": 830479.3992, "trades": 3311, "taker_buy_base": 2613726.0, "taker_buy_quote": 455241.51311 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.17272, "high": 0.17366, "low": 0.1714, "close": 0.17204, "volume": 6596358.0, "close_time": 1762167599999, "quote_volume": 1140184.5245, "trades": 3083, "taker_buy_base": 4187662.0, "taker_buy_quote": 724351.53385 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.17207, "high": 0.17493, "low": 0.17204, "close": 0.17422, "volume": 6131523.0, "close_time": 1762171199999, "quote_volume": 1066049.01374, "trades": 3611, "taker_buy_base": 2979988.0, "taker_buy_quote": 517760.9197 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.17422, "high": 0.17564, "low": 0.17406, "close": 0.17433, "volume": 5917295.0, "close_time": 1762174799999, "quote_volume": 1035800.93742, "trades": 2920, "taker_buy_base": 3484823.0, "taker_buy_quote": 610274.36538 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1743, "high": 0.17516, "low": 0.17356, "close": 0.17442, "volume": 4254884.0, "close_time": 1762178399999, "quote_volume": 741574.80027, "trades": 2500, "taker_buy_base": 2359644.0, "taker_buy_quote": 411131.87266 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.17444, "high": 0.17577, "low": 0.17374, "close": 0.17516, "volume": 6197048.0, "close_time": 1762181999999, "quote_volume": 1083015.74368, "trades": 3899, "taker_buy_base": 3401332.0, "taker_buy_quote": 594413.89624 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.17518, "high": 0.17545, "low": 0.16033, "close": 0.16701, "volume": 96709373.0, "close_time": 1762185599999, "quote_volume": 16180376.48807, "trades": 40235, "taker_buy_base": 46283965.0, "taker_buy_quote": 7739657.04463 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.16705, "high": 0.16935, "low": 0.16551, "close": 0.16884, "volume": 17366849.0, "close_time": 1762189199999, "quote_volume": 2910988.33855, "trades": 9830, "taker_buy_base": 8960740.0, "taker_buy_quote": 1503167.37297 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.16883, "high": 0.17165, "low": 0.16851, "close": 0.17134, "volume": 11252349.0, "close_time": 1762192799999, "quote_volume": 1915979.78592, "trades": 5709, "taker_buy_base": 5932719.0, "taker_buy_quote": 1010320.3946 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1714, "high": 0.17169, "low": 0.16894, "close": 0.16926, "volume": 8694441.0, "close_time": 1762196399999, "quote_volume": 1478082.03905, "trades": 3860, "taker_buy_base": 5825622.0, "taker_buy_quote": 989569.58349 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.16924, "high": 0.16967, "low": 0.16794, "close": 0.16806, "volume": 6124530.0, "close_time": 1762199999999, "quote_volume": 1033843.19061, "trades": 3973, "taker_buy_base": 3384833.0, "taker_buy_quote": 571369.96817 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.16808, "high": 0.16843, "low": 0.16525, "close": 0.1661, "volume": 11974226.0, "close_time": 1762203599999, "quote_volume": 1998851.47226, "trades": 6503, "taker_buy_base": 6143124.0, "taker_buy_quote": 1026053.94245 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.16606, "high": 0.1679, "low": 0.16444, "close": 0.16773, "volume": 10829490.0, "close_time": 1762207199999, "quote_volume": 1800210.75835, "trades": 6825, "taker_buy_base": 6266193.0, "taker_buy_quote": 1042762.23986 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.16773, "high": 0.16787, "low": 0.16461, "close": 0.1658, "volume": 5550954.0, "close_time": 1762210799999, "quote_volume": 922538.92746, "trades": 3460, "taker_buy_base": 2479225.0, "taker_buy_quote": 411765.98512 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.16578, "high": 0.16743, "low": 0.16432, "close": 0.16735, "volume": 3715456.0, "close_time": 1762214399999, "quote_volume": 618372.03142, "trades": 3105, "taker_buy_base": 1940399.0, "taker_buy_quote": 322795.41251 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.16741, "high": 0.16949, "low": 0.16564, "close": 0.16868, "volume": 5874270.0, "close_time": 1762217999999, "quote_volume": 984764.75452, "trades": 4155, "taker_buy_base": 3390074.0, "taker_buy_quote": 568546.01053 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1687, "high": 0.17033, "low": 0.16796, "close": 0.17005, "volume": 5480504.0, "close_time": 1762221599999, "quote_volume": 929260.57333, "trades": 3471, "taker_buy_base": 3563746.0, "taker_buy_quote": 604154.26672 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.17002, "high": 0.17046, "low": 0.16901, "close": 0.16938, "volume": 2432287.0, "close_time": 1762225199999, "quote_volume": 412654.66163, "trades": 2064, "taker_buy_base": 1288029.0, "taker_buy_quote": 218630.50224 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.16938, "high": 0.17094, "low": 0.16838, "close": 0.17041, "volume": 6241600.0, "close_time": 1762228799999, "quote_volume": 1059183.41165, "trades": 3611, "taker_buy_base": 2856430.0, "taker_buy_quote": 485136.33043 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.17041, "high": 0.17107, "low": 0.16949, "close": 0.16953, "volume": 3516786.0, "close_time": 1762232399999, "quote_volume": 599542.28739, "trades": 2899, "taker_buy_base": 2085616.0, "taker_buy_quote": 355629.42387 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.16952, "high": 0.16983, "low": 0.16069, "close": 0.1611, "volume": 26085569.0, "close_time": 1762235999999, "quote_volume": 4282272.95935, "trades": 13366, "taker_buy_base": 11917498.0, "taker_buy_quote": 1957063.95966 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.16108, "high": 0.16736, "low": 0.1609, "close": 0.16443, "volume": 22176599.0, "close_time": 1762239599999, "quote_volume": 3649931.66325, "trades": 11005, "taker_buy_base": 10920081.0, "taker_buy_quote": 1797690.8595 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.16442, "high": 0.16467, "low": 0.16063, "close": 0.16206, "volume": 16540726.0, "close_time": 1762243199999, "quote_volume": 2691275.47254, "trades": 8222, "taker_buy_base": 8302770.0, "taker_buy_quote": 1351133.94255 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.16195, "high": 0.16586, "low": 0.16086, "close": 0.16444, "volume": 16218793.0, "close_time": 1762246799999, "quote_volume": 2654585.85218, "trades": 8603, "taker_buy_base": 7858520.0, "taker_buy_quote": 1284400.60146 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.16446, "high": 0.16553, "low": 0.16364, "close": 0.16525, "volume": 10180874.0, "close_time": 1762250399999, "quote_volume": 1676636.37535, "trades": 5590, "taker_buy_base": 5641058.0, "taker_buy_quote": 929550.52769 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.16525, "high": 0.166, "low": 0.16459, "close": 0.16531, "volume": 5298750.0, "close_time": 1762253999999, "quote_volume": 875774.26708, "trades": 3605, "taker_buy_base": 2711547.0, "taker_buy_quote": 448348.13949 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.16531, "high": 0.16703, "low": 0.16507, "close": 0.16608, "volume": 6182151.0, "close_time": 1762257599999, "quote_volume": 1026080.98361, "trades": 3824, "taker_buy_base": 3784873.0, "taker_buy_quote": 628175.70193 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.16611, "high": 0.16626, "low": 0.16364, "close": 0.16409, "volume": 5106708.0, "close_time": 1762261199999, "quote_volume": 841172.94825, "trades": 3381, "taker_buy_base": 2192817.0, "taker_buy_quote": 361166.85294 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.16402, "high": 0.16462, "low": 0.16195, "close": 0.1628, "volume": 6632936.0, "close_time": 1762264799999, "quote_volume": 1081911.14668, "trades": 4184, "taker_buy_base": 3112648.0, "taker_buy_quote": 507654.24599 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.16281, "high": 0.16775, "low": 0.16078, "close": 0.1669, "volume": 19336413.0, "close_time": 1762268399999, "quote_volume": 3174098.98135, "trades": 11163, "taker_buy_base": 9386109.0, "taker_buy_quote": 1540827.02519 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.16695, "high": 0.1685, "low": 0.16326, "close": 0.16387, "volume": 12241574.0, "close_time": 1762271999999, "quote_volume": 2039360.3462, "trades": 6564, "taker_buy_base": 5542553.0, "taker_buy_quote": 923505.18397 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.16393, "high": 0.16512, "low": 0.1598, "close": 0.16007, "volume": 22196447.0, "close_time": 1762275599999, "quote_volume": 3593695.95812, "trades": 9069, "taker_buy_base": 11911749.0, "taker_buy_quote": 1929147.29309 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.16008, "high": 0.16116, "low": 0.15612, "close": 0.15918, "volume": 31212428.0, "close_time": 1762279199999, "quote_volume": 4952588.74317, "trades": 16378, "taker_buy_base": 16857189.0, "taker_buy_quote": 2675469.08977 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.15916, "high": 0.16027, "low": 0.1541, "close": 0.15977, "volume": 32180338.0, "close_time": 1762282799999, "quote_volume": 5050057.99631, "trades": 17109, "taker_buy_base": 16436582.0, "taker_buy_quote": 2580716.2724 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.15977, "high": 0.16142, "low": 0.1576, "close": 0.15791, "volume": 14798016.0, "close_time": 1762286399999, "quote_volume": 2358957.69431, "trades": 8411, "taker_buy_base": 7398752.0, "taker_buy_quote": 1179499.86041 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.15791, "high": 0.16057, "low": 0.15156, "close": 0.15881, "volume": 59004087.0, "close_time": 1762289999999, "quote_volume": 9173931.92961, "trades": 25206, "taker_buy_base": 29117099.0, "taker_buy_quote": 4527323.70821 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.15882, "high": 0.15963, "low": 0.15154, "close": 0.15901, "volume": 51624024.0, "close_time": 1762293599999, "quote_volume": 8019027.06472, "trades": 22300, "taker_buy_base": 26499239.0, "taker_buy_quote": 4115959.21127 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.15906, "high": 0.16438, "low": 0.15827, "close": 0.1634, "volume": 16510176.0, "close_time": 1762297199999, "quote_volume": 2667411.61295, "trades": 9772, "taker_buy_base": 9317698.0, "taker_buy_quote": 1505657.9439 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.16342, "high": 0.16425, "low": 0.16214, "close": 0.16223, "volume": 10693082.0, "close_time": 1762300799999, "quote_volume": 1743985.67837, "trades": 4453, "taker_buy_base": 5748530.0, "taker_buy_quote": 937510.95767 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16223, "high": 0.16343, "low": 0.16017, "close": 0.16089, "volume": 8191785.0, "close_time": 1762304399999, "quote_volume": 1323802.173, "trades": 4788, "taker_buy_base": 4810700.0, "taker_buy_quote": 777686.276 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.16089, "high": 0.16102, "low": 0.15453, "close": 0.15973, "volume": 19505145.0, "close_time": 1762307999999, "quote_volume": 3072087.60152, "trades": 12111, "taker_buy_base": 8964774.0, "taker_buy_quote": 1410768.56098 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.15974, "high": 0.16468, "low": 0.15972, "close": 0.16438, "volume": 15878430.0, "close_time": 1762311599999, "quote_volume": 2581555.0889, "trades": 9419, "taker_buy_base": 8975422.0, "taker_buy_quote": 1459710.82623 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.16435, "high": 0.16503, "low": 0.16315, "close": 0.16447, "volume": 9604342.0, "close_time": 1762315199999, "quote_volume": 1578389.7307, "trades": 4837, "taker_buy_base": 5414021.0, "taker_buy_quote": 889902.51588 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.16444, "high": 0.16538, "low": 0.16365, "close": 0.16472, "volume": 6069480.0, "close_time": 1762318799999, "quote_volume": 998076.01608, "trades": 3201, "taker_buy_base": 3629712.0, "taker_buy_quote": 596759.88164 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.16476, "high": 0.16618, "low": 0.1646, "close": 0.16496, "volume": 3531845.0, "close_time": 1762322399999, "quote_volume": 583626.98081, "trades": 2881, "taker_buy_base": 2366759.0, "taker_buy_quote": 391151.5979 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.16497, "high": 0.16548, "low": 0.16417, "close": 0.16539, "volume": 3851084.0, "close_time": 1762325999999, "quote_volume": 634800.11492, "trades": 2082, "taker_buy_base": 1959410.0, "taker_buy_quote": 323111.33704 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.16539, "high": 0.16549, "low": 0.16405, "close": 0.16496, "volume": 2885415.0, "close_time": 1762329599999, "quote_volume": 475658.10379, "trades": 2088, "taker_buy_base": 1545143.0, "taker_buy_quote": 254871.14992 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.16492, "high": 0.16492, "low": 0.16192, "close": 0.16287, "volume": 5897840.0, "close_time": 1762333199999, "quote_volume": 962131.14424, "trades": 3813, "taker_buy_base": 2259920.0, "taker_buy_quote": 368588.63876 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.16281, "high": 0.1642, "low": 0.16254, "close": 0.16393, "volume": 5158737.0, "close_time": 1762336799999, "quote_volume": 843493.97337, "trades": 2822, "taker_buy_base": 2116095.0, "taker_buy_quote": 346069.46155 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.16386, "high": 0.1639, "low": 0.1606, "close": 0.16146, "volume": 6330240.0, "close_time": 1762340399999, "quote_volume": 1026982.99771, "trades": 3313, "taker_buy_base": 2173709.0, "taker_buy_quote": 353483.3215 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.16144, "high": 0.16408, "low": 0.1614, "close": 0.16388, "volume": 4747080.0, "close_time": 1762343999999, "quote_volume": 773839.35389, "trades": 3110, "taker_buy_base": 2653907.0, "taker_buy_quote": 432591.59745 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.16385, "high": 0.16513, "low": 0.163, "close": 0.16428, "volume": 7815526.0, "close_time": 1762347599999, "quote_volume": 1282253.272, "trades": 4425, "taker_buy_base": 3416704.0, "taker_buy_quote": 560856.42339 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.16427, "high": 0.1662, "low": 0.16355, "close": 0.16558, "volume": 7709149.0, "close_time": 1762351199999, "quote_volume": 1273300.62613, "trades": 3683, "taker_buy_base": 3078101.0, "taker_buy_quote": 508004.13203 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.16554, "high": 0.16711, "low": 0.16343, "close": 0.16576, "volume": 11338375.0, "close_time": 1762354799999, "quote_volume": 1876104.92924, "trades": 6695, "taker_buy_base": 6817565.0, "taker_buy_quote": 1129132.98025 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1658, "high": 0.16736, "low": 0.16523, "close": 0.16732, "volume": 6070548.0, "close_time": 1762358399999, "quote_volume": 1009980.82512, "trades": 4707, "taker_buy_base": 3706639.0, "taker_buy_quote": 616775.3648 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.16734, "high": 0.16792, "low": 0.16572, "close": 0.16747, "volume": 6009652.0, "close_time": 1762361999999, "quote_volume": 1004234.54098, "trades": 3730, "taker_buy_base": 2668450.0, "taker_buy_quote": 445884.7679 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.16746, "high": 0.16824, "low": 0.16675, "close": 0.16737, "volume": 3306705.0, "close_time": 1762365599999, "quote_volume": 553132.13303, "trades": 2682, "taker_buy_base": 1716125.0, "taker_buy_quote": 287110.33052 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.16736, "high": 0.16885, "low": 0.16668, "close": 0.16813, "volume": 3884744.0, "close_time": 1762369199999, "quote_volume": 652311.44893, "trades": 2661, "taker_buy_base": 2398077.0, "taker_buy_quote": 402935.08007 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.16812, "high": 0.16845, "low": 0.16711, "close": 0.16727, "volume": 2249571.0, "close_time": 1762372799999, "quote_volume": 377569.17297, "trades": 2042, "taker_buy_base": 1274507.0, "taker_buy_quote": 213967.54531 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.16732, "high": 0.1682, "low": 0.1668, "close": 0.1675, "volume": 4670660.0, "close_time": 1762376399999, "quote_volume": 782518.14212, "trades": 2567, "taker_buy_base": 2681864.0, "taker_buy_quote": 449417.66847 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.16749, "high": 0.16749, "low": 0.16607, "close": 0.16702, "volume": 2769320.0, "close_time": 1762379999999, "quote_volume": 461726.6797, "trades": 2239, "taker_buy_base": 1248301.0, "taker_buy_quote": 208135.20703 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.16701, "high": 0.16809, "low": 0.16632, "close": 0.16801, "volume": 1732706.0, "close_time": 1762383599999, "quote_volume": 289751.63334, "trades": 1795, "taker_buy_base": 1026728.0, "taker_buy_quote": 171717.43663 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.16808, "high": 0.16831, "low": 0.16711, "close": 0.1672, "volume": 1657330.0, "close_time": 1762387199999, "quote_volume": 277831.93638, "trades": 1502, "taker_buy_base": 805371.0, "taker_buy_quote": 135065.6261 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.16715, "high": 0.16715, "low": 0.16603, "close": 0.16691, "volume": 3875536.0, "close_time": 1762390799999, "quote_volume": 645352.29705, "trades": 2829, "taker_buy_base": 2119300.0, "taker_buy_quote": 352943.42669 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1669, "high": 0.1669, "low": 0.16437, "close": 0.16625, "volume": 4218065.0, "close_time": 1762394399999, "quote_volume": 698548.09696, "trades": 3167, "taker_buy_base": 1728311.0, "taker_buy_quote": 286178.4662 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.16625, "high": 0.16779, "low": 0.16495, "close": 0.16696, "volume": 3328716.0, "close_time": 1762397999999, "quote_volume": 553685.4199, "trades": 2456, "taker_buy_base": 1868871.0, "taker_buy_quote": 310796.29541 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.167, "high": 0.16754, "low": 0.16668, "close": 0.16707, "volume": 2208916.0, "close_time": 1762401599999, "quote_volume": 369204.26167, "trades": 1779, "taker_buy_base": 1379792.0, "taker_buy_quote": 230639.83848 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.16708, "high": 0.1674, "low": 0.16632, "close": 0.1668, "volume": 3264984.0, "close_time": 1762405199999, "quote_volume": 545026.71062, "trades": 1834, "taker_buy_base": 1413710.0, "taker_buy_quote": 235899.01343 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.16673, "high": 0.16682, "low": 0.16332, "close": 0.16383, "volume": 4184185.0, "close_time": 1762408799999, "quote_volume": 688156.09109, "trades": 3087, "taker_buy_base": 1341951.0, "taker_buy_quote": 220711.34366 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.16382, "high": 0.16449, "low": 0.16328, "close": 0.16332, "volume": 4351823.0, "close_time": 1762412399999, "quote_volume": 713456.56675, "trades": 2437, "taker_buy_base": 1837550.0, "taker_buy_quote": 301171.79146 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.16332, "high": 0.16447, "low": 0.16276, "close": 0.16323, "volume": 6240052.0, "close_time": 1762415999999, "quote_volume": 1020143.40707, "trades": 3168, "taker_buy_base": 3143261.0, "taker_buy_quote": 514085.84708 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.16323, "high": 0.16417, "low": 0.16288, "close": 0.1635, "volume": 3486926.0, "close_time": 1762419599999, "quote_volume": 570358.82549, "trades": 2365, "taker_buy_base": 1786188.0, "taker_buy_quote": 292263.77293 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.16352, "high": 0.16393, "low": 0.16263, "close": 0.16287, "volume": 2314484.0, "close_time": 1762423199999, "quote_volume": 377855.26548, "trades": 1631, "taker_buy_base": 1221321.0, "taker_buy_quote": 199390.89433 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.16289, "high": 0.1641, "low": 0.16216, "close": 0.16333, "volume": 3484409.0, "close_time": 1762426799999, "quote_volume": 568220.30799, "trades": 2376, "taker_buy_base": 1635023.0, "taker_buy_quote": 266790.55829 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1633, "high": 0.16336, "low": 0.16234, "close": 0.163, "volume": 2530381.0, "close_time": 1762430399999, "quote_volume": 412125.22538, "trades": 1570, "taker_buy_base": 1012604.0, "taker_buy_quote": 164893.66524 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.16301, "high": 0.16319, "low": 0.16096, "close": 0.16128, "volume": 4616265.0, "close_time": 1762433999999, "quote_volume": 746958.95437, "trades": 2686, "taker_buy_base": 1936500.0, "taker_buy_quote": 313399.23346 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.16127, "high": 0.16376, "low": 0.16121, "close": 0.16302, "volume": 4024402.0, "close_time": 1762437599999, "quote_volume": 655288.15271, "trades": 2961, "taker_buy_base": 2601037.0, "taker_buy_quote": 423794.89585 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.16303, "high": 0.16343, "low": 0.16023, "close": 0.16058, "volume": 6786222.0, "close_time": 1762441199999, "quote_volume": 1093276.57555, "trades": 4206, "taker_buy_base": 3534848.0, "taker_buy_quote": 569440.50131 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1606, "high": 0.16231, "low": 0.1585, "close": 0.15915, "volume": 12688056.0, "close_time": 1762444799999, "quote_volume": 2030610.23429, "trades": 6640, "taker_buy_base": 6729460.0, "taker_buy_quote": 1077066.39315 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.15914, "high": 0.16, "low": 0.15689, "close": 0.15857, "volume": 11892038.0, "close_time": 1762448399999, "quote_volume": 1886735.07144, "trades": 5632, "taker_buy_base": 5782551.0, "taker_buy_quote": 917595.10812 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.15859, "high": 0.16065, "low": 0.15825, "close": 0.16034, "volume": 9783034.0, "close_time": 1762451999999, "quote_volume": 1558753.01691, "trades": 4673, "taker_buy_base": 5622614.0, "taker_buy_quote": 895734.17895 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1603, "high": 0.16207, "low": 0.15867, "close": 0.16099, "volume": 5664539.0, "close_time": 1762455599999, "quote_volume": 909838.76624, "trades": 3656, "taker_buy_base": 2867884.0, "taker_buy_quote": 460703.32862 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.16098, "high": 0.16137, "low": 0.1597, "close": 0.16072, "volume": 4045078.0, "close_time": 1762459199999, "quote_volume": 649375.78436, "trades": 2708, "taker_buy_base": 1609953.0, "taker_buy_quote": 258385.78359 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.16074, "high": 0.16151, "low": 0.15949, "close": 0.16042, "volume": 3016130.0, "close_time": 1762462799999, "quote_volume": 484079.13488, "trades": 2796, "taker_buy_base": 1234333.0, "taker_buy_quote": 198237.97532 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.16042, "high": 0.16284, "low": 0.16008, "close": 0.16234, "volume": 3536666.0, "close_time": 1762466399999, "quote_volume": 572105.78482, "trades": 2667, "taker_buy_base": 2369694.0, "taker_buy_quote": 383605.59349 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.16234, "high": 0.16267, "low": 0.16074, "close": 0.16192, "volume": 2777772.0, "close_time": 1762469999999, "quote_volume": 449595.13718, "trades": 2143, "taker_buy_base": 1400018.0, "taker_buy_quote": 226592.52907 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.16188, "high": 0.16188, "low": 0.1602, "close": 0.16155, "volume": 3471153.0, "close_time": 1762473599999, "quote_volume": 558610.63322, "trades": 2299, "taker_buy_base": 1272505.0, "taker_buy_quote": 204883.25412 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16157, "high": 0.16326, "low": 0.16127, "close": 0.16296, "volume": 4403808.0, "close_time": 1762477199999, "quote_volume": 714905.21054, "trades": 3303, "taker_buy_base": 1969331.0, "taker_buy_quote": 319904.13189 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.16306, "high": 0.16348, "low": 0.16088, "close": 0.16317, "volume": 5817472.0, "close_time": 1762480799999, "quote_volume": 943026.92486, "trades": 3630, "taker_buy_base": 3710035.0, "taker_buy_quote": 601338.45416 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.16315, "high": 0.1642, "low": 0.16206, "close": 0.16404, "volume": 3013873.0, "close_time": 1762484399999, "quote_volume": 492577.66273, "trades": 2167, "taker_buy_base": 2119772.0, "taker_buy_quote": 346519.1678 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1641, "high": 0.16502, "low": 0.16399, "close": 0.16429, "volume": 2254862.0, "close_time": 1762487999999, "quote_volume": 370935.47399, "trades": 2178, "taker_buy_base": 1205881.0, "taker_buy_quote": 198471.75548 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.16432, "high": 0.16467, "low": 0.16362, "close": 0.16458, "volume": 2104177.0, "close_time": 1762491599999, "quote_volume": 345226.66801, "trades": 2030, "taker_buy_base": 1157452.0, "taker_buy_quote": 189850.40903 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.16458, "high": 0.16641, "low": 0.16445, "close": 0.1662, "volume": 4376852.0, "close_time": 1762495199999, "quote_volume": 725832.25792, "trades": 2849, "taker_buy_base": 1743292.0, "taker_buy_quote": 288997.05732 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1662, "high": 0.16635, "low": 0.16549, "close": 0.16551, "volume": 2163568.0, "close_time": 1762498799999, "quote_volume": 358922.52481, "trades": 1436, "taker_buy_base": 1406742.0, "taker_buy_quote": 233387.71712 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.16554, "high": 0.16715, "low": 0.16528, "close": 0.16695, "volume": 2188490.0, "close_time": 1762502399999, "quote_volume": 363523.753, "trades": 1949, "taker_buy_base": 1122060.0, "taker_buy_quote": 186550.07598 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.16695, "high": 0.16729, "low": 0.16595, "close": 0.16625, "volume": 1696139.0, "close_time": 1762505999999, "quote_volume": 282570.16705, "trades": 1756, "taker_buy_base": 986995.0, "taker_buy_quote": 164453.72513 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.16623, "high": 0.16636, "low": 0.16376, "close": 0.165, "volume": 3816777.0, "close_time": 1762509599999, "quote_volume": 628810.49522, "trades": 3080, "taker_buy_base": 1785928.0, "taker_buy_quote": 294186.62927 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.16496, "high": 0.16583, "low": 0.16369, "close": 0.16453, "volume": 2181576.0, "close_time": 1762513199999, "quote_volume": 359490.8286, "trades": 2288, "taker_buy_base": 1104743.0, "taker_buy_quote": 182136.23343 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.16452, "high": 0.16468, "low": 0.16208, "close": 0.1637, "volume": 6670570.0, "close_time": 1762516799999, "quote_volume": 1087385.20654, "trades": 4388, "taker_buy_base": 3525717.0, "taker_buy_quote": 574576.2435 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1637, "high": 0.1642, "low": 0.16024, "close": 0.16113, "volume": 5657273.0, "close_time": 1762520399999, "quote_volume": 914362.98052, "trades": 4177, "taker_buy_base": 2511379.0, "taker_buy_quote": 406263.66351 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.16108, "high": 0.16276, "low": 0.16062, "close": 0.16198, "volume": 9377363.0, "close_time": 1762523999999, "quote_volume": 1516707.72818, "trades": 3694, "taker_buy_base": 4754144.0, "taker_buy_quote": 768404.33539 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.16189, "high": 0.16589, "low": 0.15955, "close": 0.16535, "volume": 7835698.0, "close_time": 1762527599999, "quote_volume": 1275499.80055, "trades": 6322, "taker_buy_base": 4135533.0, "taker_buy_quote": 673133.85723 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.16538, "high": 0.17016, "low": 0.16398, "close": 0.16892, "volume": 17604150.0, "close_time": 1762531199999, "quote_volume": 2945737.14989, "trades": 10472, "taker_buy_base": 8878809.0, "taker_buy_quote": 1486390.09808 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.16893, "high": 0.17545, "low": 0.16828, "close": 0.17427, "volume": 20417441.0, "close_time": 1762534799999, "quote_volume": 3517512.99235, "trades": 13171, "taker_buy_base": 9628922.0, "taker_buy_quote": 1659319.17365 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.17424, "high": 0.17966, "low": 0.17326, "close": 0.17948, "volume": 16022717.0, "close_time": 1762538399999, "quote_volume": 2841163.76561, "trades": 10716, "taker_buy_base": 9732886.0, "taker_buy_quote": 1726991.90663 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.17955, "high": 0.18159, "low": 0.17874, "close": 0.17922, "volume": 14329292.0, "close_time": 1762541999999, "quote_volume": 2584315.0979, "trades": 8602, "taker_buy_base": 7654370.0, "taker_buy_quote": 1380118.04395 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1792, "high": 0.18103, "low": 0.17809, "close": 0.18054, "volume": 10262452.0, "close_time": 1762545599999, "quote_volume": 1842882.95572, "trades": 5669, "taker_buy_base": 5957072.0, "taker_buy_quote": 1070370.08212 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.18052, "high": 0.18072, "low": 0.17896, "close": 0.18016, "volume": 4239567.0, "close_time": 1762549199999, "quote_volume": 762404.80534, "trades": 3654, "taker_buy_base": 2157612.0, "taker_buy_quote": 388206.64249 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.18022, "high": 0.18157, "low": 0.17988, "close": 0.18044, "volume": 2501737.0, "close_time": 1762552799999, "quote_volume": 451868.71062, "trades": 2368, "taker_buy_base": 1722207.0, "taker_buy_quote": 310992.85853 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1805, "high": 0.18068, "low": 0.17953, "close": 0.18048, "volume": 4431378.0, "close_time": 1762556399999, "quote_volume": 798284.04219, "trades": 2551, "taker_buy_base": 2384808.0, "taker_buy_quote": 429534.054 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.18052, "high": 0.18054, "low": 0.17825, "close": 0.17874, "volume": 3173256.0, "close_time": 1762559999999, "quote_volume": 568391.58843, "trades": 2835, "taker_buy_base": 1447014.0, "taker_buy_quote": 259189.9529 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.17874, "high": 0.18039, "low": 0.17729, "close": 0.17749, "volume": 7869400.0, "close_time": 1762563599999, "quote_volume": 1408035.40263, "trades": 6193, "taker_buy_base": 3895297.0, "taker_buy_quote": 697072.63642 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.17747, "high": 0.1819, "low": 0.17722, "close": 0.18085, "volume": 7898647.0, "close_time": 1762567199999, "quote_volume": 1418993.9665, "trades": 5212, "taker_buy_base": 5035788.0, "taker_buy_quote": 904897.27438 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.18074, "high": 0.18287, "low": 0.18041, "close": 0.18132, "volume": 7695747.0, "close_time": 1762570799999, "quote_volume": 1399398.41027, "trades": 5392, "taker_buy_base": 4027635.0, "taker_buy_quote": 732164.87562 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.18131, "high": 0.18325, "low": 0.17966, "close": 0.17979, "volume": 5163160.0, "close_time": 1762574399999, "quote_volume": 938496.44011, "trades": 4296, "taker_buy_base": 2940342.0, "taker_buy_quote": 535262.10364 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.17976, "high": 0.1822, "low": 0.17976, "close": 0.18144, "volume": 3351508.0, "close_time": 1762577999999, "quote_volume": 605133.48458, "trades": 2742, "taker_buy_base": 1700088.0, "taker_buy_quote": 307139.73497 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1814, "high": 0.18185, "low": 0.17854, "close": 0.17856, "volume": 4736506.0, "close_time": 1762581599999, "quote_volume": 851794.95381, "trades": 3583, "taker_buy_base": 1879204.0, "taker_buy_quote": 337758.79163 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.17871, "high": 0.18017, "low": 0.17757, "close": 0.17954, "volume": 5478792.0, "close_time": 1762585199999, "quote_volume": 978982.67322, "trades": 4152, "taker_buy_base": 2290250.0, "taker_buy_quote": 409546.76597 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.17955, "high": 0.18046, "low": 0.17799, "close": 0.18011, "volume": 3506488.0, "close_time": 1762588799999, "quote_volume": 629225.36243, "trades": 2941, "taker_buy_base": 1886889.0, "taker_buy_quote": 339025.90322 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.18012, "high": 0.18211, "low": 0.17917, "close": 0.18131, "volume": 6143668.0, "close_time": 1762592399999, "quote_volume": 1111594.64432, "trades": 3971, "taker_buy_base": 2905078.0, "taker_buy_quote": 525862.23157 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.18132, "high": 0.18179, "low": 0.17967, "close": 0.18016, "volume": 3514665.0, "close_time": 1762595999999, "quote_volume": 635010.59804, "trades": 2990, "taker_buy_base": 1402667.0, "taker_buy_quote": 253463.05705 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.18015, "high": 0.1807, "low": 0.17988, "close": 0.1804, "volume": 2061357.0, "close_time": 1762599599999, "quote_volume": 371735.12958, "trades": 1847, "taker_buy_base": 1281444.0, "taker_buy_quote": 231125.72535 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.18038, "high": 0.1811, "low": 0.17844, "close": 0.17904, "volume": 4002308.0, "close_time": 1762603199999, "quote_volume": 717820.05096, "trades": 3507, "taker_buy_base": 1635150.0, "taker_buy_quote": 293460.87931 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1791, "high": 0.17955, "low": 0.17829, "close": 0.1794, "volume": 2433652.0, "close_time": 1762606799999, "quote_volume": 435823.1319, "trades": 2312, "taker_buy_base": 1058030.0, "taker_buy_quote": 189507.68985 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.17942, "high": 0.17951, "low": 0.17576, "close": 0.17588, "volume": 11188229.0, "close_time": 1762610399999, "quote_volume": 1981506.5953, "trades": 7343, "taker_buy_base": 3320847.0, "taker_buy_quote": 588994.52241 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.17594, "high": 0.17642, "low": 0.1742, "close": 0.17578, "volume": 8051293.0, "close_time": 1762613999999, "quote_volume": 1412750.44911, "trades": 5259, "taker_buy_base": 4039853.0, "taker_buy_quote": 709287.51356 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.17581, "high": 0.17615, "low": 0.17315, "close": 0.17395, "volume": 6856998.0, "close_time": 1762617599999, "quote_volume": 1194790.6261, "trades": 4034, "taker_buy_base": 3945819.0, "taker_buy_quote": 687634.66542 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.17395, "high": 0.17498, "low": 0.17291, "close": 0.17439, "volume": 3612572.0, "close_time": 1762621199999, "quote_volume": 628980.2069, "trades": 3478, "taker_buy_base": 1977487.0, "taker_buy_quote": 344512.14515 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.17442, "high": 0.17517, "low": 0.17374, "close": 0.17473, "volume": 3367939.0, "close_time": 1762624799999, "quote_volume": 587419.49143, "trades": 2249, "taker_buy_base": 1707147.0, "taker_buy_quote": 297725.62808 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.17474, "high": 0.17598, "low": 0.1741, "close": 0.17564, "volume": 1706051.0, "close_time": 1762628399999, "quote_volume": 298609.44038, "trades": 1825, "taker_buy_base": 1098671.0, "taker_buy_quote": 192367.37142 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.17562, "high": 0.1757, "low": 0.17354, "close": 0.17502, "volume": 1974110.0, "close_time": 1762631999999, "quote_volume": 344711.70354, "trades": 2075, "taker_buy_base": 858197.0, "taker_buy_quote": 149841.93899 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.17503, "high": 0.17626, "low": 0.17454, "close": 0.1756, "volume": 1594185.0, "close_time": 1762635599999, "quote_volume": 279852.39257, "trades": 1679, "taker_buy_base": 922192.0, "taker_buy_quote": 162081.21726 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.17559, "high": 0.17586, "low": 0.17505, "close": 0.17567, "volume": 975731.0, "close_time": 1762639199999, "quote_volume": 171268.45904, "trades": 1129, "taker_buy_base": 497137.0, "taker_buy_quote": 87271.13447 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.17569, "high": 0.17623, "low": 0.17525, "close": 0.176, "volume": 4161964.0, "close_time": 1762642799999, "quote_volume": 732814.31247, "trades": 1460, "taker_buy_base": 668759.0, "taker_buy_quote": 117542.17636 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.176, "high": 0.1766, "low": 0.1754, "close": 0.17602, "volume": 1932734.0, "close_time": 1762646399999, "quote_volume": 340327.38978, "trades": 1429, "taker_buy_base": 1067016.0, "taker_buy_quote": 187927.50011 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17604, "high": 0.17604, "low": 0.17426, "close": 0.17471, "volume": 3736308.0, "close_time": 1762649999999, "quote_volume": 653005.29516, "trades": 1889, "taker_buy_base": 603366.0, "taker_buy_quote": 105578.8666 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.17468, "high": 0.17578, "low": 0.17418, "close": 0.17537, "volume": 1482575.0, "close_time": 1762653599999, "quote_volume": 259696.0144, "trades": 1479, "taker_buy_base": 900873.0, "taker_buy_quote": 157818.67138 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.17536, "high": 0.17536, "low": 0.17184, "close": 0.17217, "volume": 5507148.0, "close_time": 1762657199999, "quote_volume": 952858.02678, "trades": 3145, "taker_buy_base": 2015912.0, "taker_buy_quote": 349465.98765 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.17216, "high": 0.17302, "low": 0.17121, "close": 0.17198, "volume": 2629502.0, "close_time": 1762660799999, "quote_volume": 452028.58117, "trades": 2468, "taker_buy_base": 1021681.0, "taker_buy_quote": 175715.57189 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.17198, "high": 0.17372, "low": 0.17187, "close": 0.1731, "volume": 1042885.0, "close_time": 1762664399999, "quote_volume": 180172.31207, "trades": 1505, "taker_buy_base": 587450.0, "taker_buy_quote": 101494.34487 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.17308, "high": 0.1741, "low": 0.17269, "close": 0.17389, "volume": 1591283.0, "close_time": 1762667999999, "quote_volume": 275912.97852, "trades": 1451, "taker_buy_base": 931814.0, "taker_buy_quote": 161542.52424 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.17392, "high": 0.17528, "low": 0.17349, "close": 0.17431, "volume": 1236441.0, "close_time": 1762671599999, "quote_volume": 215546.69503, "trades": 1436, "taker_buy_base": 698051.0, "taker_buy_quote": 121742.1032 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.17429, "high": 0.17539, "low": 0.17415, "close": 0.17518, "volume": 2553574.0, "close_time": 1762675199999, "quote_volume": 446711.52626, "trades": 1481, "taker_buy_base": 958115.0, "taker_buy_quote": 167615.93013 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.17515, "high": 0.17515, "low": 0.17359, "close": 0.17414, "volume": 1324841.0, "close_time": 1762678799999, "quote_volume": 230991.37426, "trades": 1350, "taker_buy_base": 522852.0, "taker_buy_quote": 91168.26162 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.17417, "high": 0.17506, "low": 0.17337, "close": 0.17344, "volume": 2899759.0, "close_time": 1762682399999, "quote_volume": 505351.75815, "trades": 2030, "taker_buy_base": 1215319.0, "taker_buy_quote": 211767.92319 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.17342, "high": 0.1743, "low": 0.17243, "close": 0.17427, "volume": 2419181.0, "close_time": 1762685999999, "quote_volume": 418751.56991, "trades": 2253, "taker_buy_base": 1436835.0, "taker_buy_quote": 248710.39702 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.17429, "high": 0.1755, "low": 0.17429, "close": 0.17511, "volume": 2423686.0, "close_time": 1762689599999, "quote_volume": 424479.80894, "trades": 2056, "taker_buy_base": 1362050.0, "taker_buy_quote": 238561.31485 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.17509, "high": 0.17655, "low": 0.17479, "close": 0.17543, "volume": 4304232.0, "close_time": 1762693199999, "quote_volume": 756065.86277, "trades": 2394, "taker_buy_base": 2982842.0, "taker_buy_quote": 524340.02801 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.17544, "high": 0.1767, "low": 0.17523, "close": 0.17608, "volume": 4088225.0, "close_time": 1762696799999, "quote_volume": 719870.35389, "trades": 2212, "taker_buy_base": 2030446.0, "taker_buy_quote": 357456.03434 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.17608, "high": 0.17961, "low": 0.175, "close": 0.17686, "volume": 12578290.0, "close_time": 1762700399999, "quote_volume": 2234499.11759, "trades": 6849, "taker_buy_base": 6412296.0, "taker_buy_quote": 1140832.31113 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.17689, "high": 0.17931, "low": 0.17686, "close": 0.17805, "volume": 5004819.0, "close_time": 1762703999999, "quote_volume": 892902.38099, "trades": 3644, "taker_buy_base": 2523696.0, "taker_buy_quote": 450409.39328 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.17806, "high": 0.17917, "low": 0.17672, "close": 0.17871, "volume": 3524413.0, "close_time": 1762707599999, "quote_volume": 627482.40764, "trades": 2811, "taker_buy_base": 1321433.0, "taker_buy_quote": 235273.82693 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.17869, "high": 0.17875, "low": 0.17689, "close": 0.17747, "volume": 3965449.0, "close_time": 1762711199999, "quote_volume": 704676.37816, "trades": 2629, "taker_buy_base": 1868685.0, "taker_buy_quote": 332016.967 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.17748, "high": 0.179, "low": 0.17649, "close": 0.17884, "volume": 3417794.0, "close_time": 1762714799999, "quote_volume": 607009.66345, "trades": 2367, "taker_buy_base": 2411314.0, "taker_buy_quote": 428232.69036 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.17882, "high": 0.18026, "low": 0.17834, "close": 0.18017, "volume": 5353482.0, "close_time": 1762718399999, "quote_volume": 961613.39162, "trades": 3389, "taker_buy_base": 3387553.0, "taker_buy_quote": 608589.64075 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.18015, "high": 0.18042, "low": 0.17891, "close": 0.17941, "volume": 4994075.0, "close_time": 1762721999999, "quote_volume": 897047.59181, "trades": 2938, "taker_buy_base": 3320557.0, "taker_buy_quote": 596405.05874 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.17941, "high": 0.18025, "low": 0.1792, "close": 0.17985, "volume": 4780823.0, "close_time": 1762725599999, "quote_volume": 859389.98441, "trades": 2254, "taker_buy_base": 2051187.0, "taker_buy_quote": 368819.4116 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.17992, "high": 0.18001, "low": 0.17855, "close": 0.17966, "volume": 2934343.0, "close_time": 1762729199999, "quote_volume": 526501.34188, "trades": 2379, "taker_buy_base": 1372140.0, "taker_buy_quote": 246227.76926 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.17967, "high": 0.1816, "low": 0.17841, "close": 0.17926, "volume": 4614198.0, "close_time": 1762732799999, "quote_volume": 828901.5058, "trades": 4173, "taker_buy_base": 1840979.0, "taker_buy_quote": 330920.18845 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.17925, "high": 0.18372, "low": 0.17801, "close": 0.18242, "volume": 9712451.0, "close_time": 1762736399999, "quote_volume": 1757901.80337, "trades": 7004, "taker_buy_base": 5661192.0, "taker_buy_quote": 1025308.58435 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.18236, "high": 0.18321, "low": 0.18076, "close": 0.18081, "volume": 7351085.0, "close_time": 1762739999999, "quote_volume": 1335675.49773, "trades": 5127, "taker_buy_base": 4569793.0, "taker_buy_quote": 830125.45165 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1808, "high": 0.18162, "low": 0.17993, "close": 0.18114, "volume": 6018014.0, "close_time": 1762743599999, "quote_volume": 1087743.41768, "trades": 3610, "taker_buy_base": 2872876.0, "taker_buy_quote": 519155.2327 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.18117, "high": 0.18223, "low": 0.18106, "close": 0.18157, "volume": 2545079.0, "close_time": 1762747199999, "quote_volume": 462085.51047, "trades": 2525, "taker_buy_base": 1410120.0, "taker_buy_quote": 256047.98074 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.18164, "high": 0.18198, "low": 0.18037, "close": 0.18136, "volume": 3775501.0, "close_time": 1762750799999, "quote_volume": 683852.20175, "trades": 2446, "taker_buy_base": 1594148.0, "taker_buy_quote": 288536.02391 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.18142, "high": 0.182, "low": 0.18013, "close": 0.18106, "volume": 2892672.0, "close_time": 1762754399999, "quote_volume": 523814.47686, "trades": 2396, "taker_buy_base": 1432127.0, "taker_buy_quote": 259343.67041 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.18102, "high": 0.18159, "low": 0.18011, "close": 0.18084, "volume": 3748984.0, "close_time": 1762757999999, "quote_volume": 678230.7814, "trades": 2404, "taker_buy_base": 2484312.0, "taker_buy_quote": 449506.79208 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.18088, "high": 0.18176, "low": 0.18041, "close": 0.18135, "volume": 3174064.0, "close_time": 1762761599999, "quote_volume": 574763.73483, "trades": 2276, "taker_buy_base": 1505472.0, "taker_buy_quote": 272574.70889 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.18132, "high": 0.18146, "low": 0.17961, "close": 0.18093, "volume": 2273160.0, "close_time": 1762765199999, "quote_volume": 410566.53491, "trades": 2216, "taker_buy_base": 864120.0, "taker_buy_quote": 156150.56037 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.18093, "high": 0.18571, "low": 0.18071, "close": 0.18429, "volume": 6370686.0, "close_time": 1762768799999, "quote_volume": 1167904.06095, "trades": 5907, "taker_buy_base": 4268378.0, "taker_buy_quote": 782484.1949 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1843, "high": 0.18499, "low": 0.18223, "close": 0.18264, "volume": 3681609.0, "close_time": 1762772399999, "quote_volume": 675094.8312, "trades": 3612, "taker_buy_base": 2288205.0, "taker_buy_quote": 419627.57095 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.18272, "high": 0.18407, "low": 0.1826, "close": 0.18303, "volume": 2307808.0, "close_time": 1762775999999, "quote_volume": 423549.92413, "trades": 2458, "taker_buy_base": 1264942.0, "taker_buy_quote": 232198.06591 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.18302, "high": 0.18312, "low": 0.1814, "close": 0.18201, "volume": 5073324.0, "close_time": 1762779599999, "quote_volume": 923317.82063, "trades": 2872, "taker_buy_base": 2575507.0, "taker_buy_quote": 468561.20485 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.18203, "high": 0.18406, "low": 0.18186, "close": 0.18297, "volume": 3211646.0, "close_time": 1762783199999, "quote_volume": 587495.24981, "trades": 2845, "taker_buy_base": 1064057.0, "taker_buy_quote": 194458.18794 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.18296, "high": 0.18296, "low": 0.17816, "close": 0.1794, "volume": 9185006.0, "close_time": 1762786799999, "quote_volume": 1657261.01456, "trades": 7437, "taker_buy_base": 4018535.0, "taker_buy_quote": 726889.19512 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.17941, "high": 0.18052, "low": 0.17775, "close": 0.17915, "volume": 9318026.0, "close_time": 1762790399999, "quote_volume": 1669893.2453, "trades": 6271, "taker_buy_base": 3823734.0, "taker_buy_quote": 685501.46757 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.17914, "high": 0.18025, "low": 0.1772, "close": 0.17812, "volume": 5835898.0, "close_time": 1762793999999, "quote_volume": 1042276.33462, "trades": 4701, "taker_buy_base": 2326493.0, "taker_buy_quote": 415714.00885 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1781, "high": 0.18049, "low": 0.17798, "close": 0.17984, "volume": 4643055.0, "close_time": 1762797599999, "quote_volume": 833223.14153, "trades": 3101, "taker_buy_base": 2040718.0, "taker_buy_quote": 365765.63531 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.17987, "high": 0.18016, "low": 0.17844, "close": 0.17844, "volume": 1654262.0, "close_time": 1762801199999, "quote_volume": 296798.34883, "trades": 1767, "taker_buy_base": 811132.0, "taker_buy_quote": 145608.1364 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.17845, "high": 0.18109, "low": 0.17835, "close": 0.17988, "volume": 3996470.0, "close_time": 1762804799999, "quote_volume": 718725.96002, "trades": 3057, "taker_buy_base": 2676125.0, "taker_buy_quote": 480939.5339 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.17988, "high": 0.18112, "low": 0.17973, "close": 0.18027, "volume": 1617308.0, "close_time": 1762808399999, "quote_volume": 291855.85135, "trades": 1890, "taker_buy_base": 960143.0, "taker_buy_quote": 173230.00503 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.18028, "high": 0.1803, "low": 0.17821, "close": 0.17933, "volume": 2770739.0, "close_time": 1762811999999, "quote_volume": 495653.31356, "trades": 2663, "taker_buy_base": 1341040.0, "taker_buy_quote": 239880.30823 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.17936, "high": 0.18415, "low": 0.17884, "close": 0.18326, "volume": 5607150.0, "close_time": 1762815599999, "quote_volume": 1020123.0376, "trades": 4874, "taker_buy_base": 3263293.0, "taker_buy_quote": 592027.4292 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.18328, "high": 0.18344, "low": 0.1816, "close": 0.18174, "volume": 3829483.0, "close_time": 1762819199999, "quote_volume": 698185.99115, "trades": 2457, "taker_buy_base": 2324864.0, "taker_buy_quote": 423692.24303 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.18175, "high": 0.18245, "low": 0.17933, "close": 0.18106, "volume": 5300169.0, "close_time": 1762822799999, "quote_volume": 960281.47423, "trades": 4113, "taker_buy_base": 1774404.0, "taker_buy_quote": 321549.23581 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.18102, "high": 0.1864, "low": 0.18056, "close": 0.1808, "volume": 11433832.0, "close_time": 1762826399999, "quote_volume": 2095649.71212, "trades": 10269, "taker_buy_base": 6219035.0, "taker_buy_quote": 1139847.38184 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.18085, "high": 0.18441, "low": 0.17972, "close": 0.18294, "volume": 9834360.0, "close_time": 1762829999999, "quote_volume": 1789832.72506, "trades": 7192, "taker_buy_base": 5261754.0, "taker_buy_quote": 957063.0161 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.18292, "high": 0.1839, "low": 0.18269, "close": 0.18279, "volume": 3832839.0, "close_time": 1762833599999, "quote_volume": 702317.08169, "trades": 2568, "taker_buy_base": 2149833.0, "taker_buy_quote": 393891.51394 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.18278, "high": 0.18333, "low": 0.17971, "close": 0.18, "volume": 6770996.0, "close_time": 1762837199999, "quote_volume": 1229745.93481, "trades": 3783, "taker_buy_base": 3445894.0, "taker_buy_quote": 625900.83346 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.18002, "high": 0.18005, "low": 0.17814, "close": 0.17825, "volume": 5079047.0, "close_time": 1762840799999, "quote_volume": 908613.90498, "trades": 3745, "taker_buy_base": 923904.0, "taker_buy_quote": 165205.74623 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.17826, "high": 0.17852, "low": 0.17677, "close": 0.17802, "volume": 5587178.0, "close_time": 1762844399999, "quote_volume": 992682.41774, "trades": 3968, "taker_buy_base": 2045433.0, "taker_buy_quote": 363468.96229 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.17803, "high": 0.17833, "low": 0.17618, "close": 0.17639, "volume": 3003821.0, "close_time": 1762847999999, "quote_volume": 531926.80585, "trades": 2620, "taker_buy_base": 1193269.0, "taker_buy_quote": 211369.60569 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.17634, "high": 0.17754, "low": 0.17618, "close": 0.17724, "volume": 3034516.0, "close_time": 1762851599999, "quote_volume": 536835.90737, "trades": 2463, "taker_buy_base": 1593534.0, "taker_buy_quote": 281963.43761 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1772, "high": 0.17861, "low": 0.17716, "close": 0.17747, "volume": 2674330.0, "close_time": 1762855199999, "quote_volume": 475847.99482, "trades": 2144, "taker_buy_base": 1259423.0, "taker_buy_quote": 224140.7883 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.17746, "high": 0.17783, "low": 0.17686, "close": 0.17757, "volume": 2012899.0, "close_time": 1762858799999, "quote_volume": 357116.63565, "trades": 1898, "taker_buy_base": 937341.0, "taker_buy_quote": 166320.35052 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.17758, "high": 0.1788, "low": 0.1771, "close": 0.17769, "volume": 1674030.0, "close_time": 1762862399999, "quote_volume": 297956.18024, "trades": 1927, "taker_buy_base": 950950.0, "taker_buy_quote": 169252.03084 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.17768, "high": 0.17857, "low": 0.17673, "close": 0.1779, "volume": 2005515.0, "close_time": 1762865999999, "quote_volume": 355977.79311, "trades": 2171, "taker_buy_base": 843395.0, "taker_buy_quote": 149609.25382 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.17792, "high": 0.17856, "low": 0.17688, "close": 0.17716, "volume": 6005433.0, "close_time": 1762869599999, "quote_volume": 1065864.44142, "trades": 2678, "taker_buy_base": 1341814.0, "taker_buy_quote": 238496.69723 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.17718, "high": 0.17885, "low": 0.176, "close": 0.17871, "volume": 9223753.0, "close_time": 1762873199999, "quote_volume": 1633731.80739, "trades": 5927, "taker_buy_base": 4339141.0, "taker_buy_quote": 769308.37917 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.17868, "high": 0.17868, "low": 0.17529, "close": 0.17618, "volume": 7878477.0, "close_time": 1762876799999, "quote_volume": 1390610.90149, "trades": 4900, "taker_buy_base": 3640404.0, "taker_buy_quote": 641790.15479 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.17617, "high": 0.17713, "low": 0.17547, "close": 0.17596, "volume": 5991249.0, "close_time": 1762880399999, "quote_volume": 1057438.3863, "trades": 3688, "taker_buy_base": 3794516.0, "taker_buy_quote": 669694.29348 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.17597, "high": 0.17692, "low": 0.17424, "close": 0.1757, "volume": 2833981.0, "close_time": 1762883999999, "quote_volume": 496747.67752, "trades": 3567, "taker_buy_base": 1444345.0, "taker_buy_quote": 253232.77353 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.17571, "high": 0.17631, "low": 0.17458, "close": 0.1749, "volume": 2411550.0, "close_time": 1762887599999, "quote_volume": 422676.13872, "trades": 2086, "taker_buy_base": 1255411.0, "taker_buy_quote": 220172.71042 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.17489, "high": 0.17518, "low": 0.17339, "close": 0.17429, "volume": 6173878.0, "close_time": 1762891199999, "quote_volume": 1076644.07409, "trades": 3131, "taker_buy_base": 2277400.0, "taker_buy_quote": 397520.87141 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.17433, "high": 0.1746, "low": 0.17258, "close": 0.17297, "volume": 3794567.0, "close_time": 1762894799999, "quote_volume": 658043.95084, "trades": 2838, "taker_buy_base": 1939888.0, "taker_buy_quote": 336477.21463 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.17304, "high": 0.17371, "low": 0.1717, "close": 0.17235, "volume": 6115201.0, "close_time": 1762898399999, "quote_volume": 1057002.11593, "trades": 3504, "taker_buy_base": 3192018.0, "taker_buy_quote": 552271.73865 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.17232, "high": 0.1737, "low": 0.17168, "close": 0.17317, "volume": 3172408.0, "close_time": 1762901999999, "quote_volume": 548366.48451, "trades": 2287, "taker_buy_base": 1940877.0, "taker_buy_quote": 335509.51301 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.17321, "high": 0.17334, "low": 0.17155, "close": 0.17199, "volume": 2051748.0, "close_time": 1762905599999, "quote_volume": 353909.90901, "trades": 2049, "taker_buy_base": 1218103.0, "taker_buy_quote": 210129.18489 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17202, "high": 0.17287, "low": 0.17135, "close": 0.1716, "volume": 3012829.0, "close_time": 1762909199999, "quote_volume": 518928.16237, "trades": 2786, "taker_buy_base": 1607182.0, "taker_buy_quote": 276852.09717 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.17157, "high": 0.17303, "low": 0.17138, "close": 0.17269, "volume": 3289330.0, "close_time": 1762912799999, "quote_volume": 567793.01032, "trades": 2317, "taker_buy_base": 1946307.0, "taker_buy_quote": 336012.42513 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.17267, "high": 0.17299, "low": 0.17094, "close": 0.17182, "volume": 3554867.0, "close_time": 1762916399999, "quote_volume": 610918.01203, "trades": 2575, "taker_buy_base": 1501312.0, "taker_buy_quote": 258112.64768 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.17182, "high": 0.1722, "low": 0.17148, "close": 0.17155, "volume": 1541894.0, "close_time": 1762919999999, "quote_volume": 264914.98463, "trades": 1446, "taker_buy_base": 805029.0, "taker_buy_quote": 138331.38758 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.17156, "high": 0.17212, "low": 0.17108, "close": 0.17153, "volume": 1055160.0, "close_time": 1762923599999, "quote_volume": 180939.29267, "trades": 1276, "taker_buy_base": 630230.0, "taker_buy_quote": 108083.3045 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.17154, "high": 0.17232, "low": 0.17124, "close": 0.17202, "volume": 2842420.0, "close_time": 1762927199999, "quote_volume": 488513.20221, "trades": 1739, "taker_buy_base": 717736.0, "taker_buy_quote": 123306.13465 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.172, "high": 0.17295, "low": 0.17196, "close": 0.17221, "volume": 909408.0, "close_time": 1762930799999, "quote_volume": 156893.15207, "trades": 1323, "taker_buy_base": 487792.0, "taker_buy_quote": 84195.30628 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1722, "high": 0.17247, "low": 0.17124, "close": 0.17143, "volume": 1735536.0, "close_time": 1762934399999, "quote_volume": 298334.80292, "trades": 1564, "taker_buy_base": 800966.0, "taker_buy_quote": 137694.88141 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.17148, "high": 0.17458, "low": 0.17147, "close": 0.17411, "volume": 3290926.0, "close_time": 1762937999999, "quote_volume": 571038.77532, "trades": 2759, "taker_buy_base": 1900798.0, "taker_buy_quote": 329777.00884 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.17416, "high": 0.17555, "low": 0.174, "close": 0.17518, "volume": 3333507.0, "close_time": 1762941599999, "quote_volume": 583284.73988, "trades": 2816, "taker_buy_base": 1468243.0, "taker_buy_quote": 256930.56896 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.17517, "high": 0.17659, "low": 0.17515, "close": 0.17645, "volume": 3487820.0, "close_time": 1762945199999, "quote_volume": 613871.13267, "trades": 2661, "taker_buy_base": 1909453.0, "taker_buy_quote": 336022.95393 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1764, "high": 0.17709, "low": 0.1759, "close": 0.17623, "volume": 3035078.0, "close_time": 1762948799999, "quote_volume": 535773.46372, "trades": 2668, "taker_buy_base": 1643264.0, "taker_buy_quote": 290056.20695 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.17623, "high": 0.17708, "low": 0.17578, "close": 0.17644, "volume": 3729813.0, "close_time": 1762952399999, "quote_volume": 657701.56037, "trades": 2697, "taker_buy_base": 2121213.0, "taker_buy_quote": 374063.44651 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.17647, "high": 0.17807, "low": 0.17571, "close": 0.17802, "volume": 2626579.0, "close_time": 1762955999999, "quote_volume": 464524.12604, "trades": 2699, "taker_buy_base": 1591771.0, "taker_buy_quote": 281719.40613 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.178, "high": 0.17854, "low": 0.17349, "close": 0.17537, "volume": 8642843.0, "close_time": 1762959599999, "quote_volume": 1521417.73639, "trades": 6636, "taker_buy_base": 4663456.0, "taker_buy_quote": 820128.50505 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.17534, "high": 0.17672, "low": 0.17082, "close": 0.17141, "volume": 12662475.0, "close_time": 1762963199999, "quote_volume": 2203785.24814, "trades": 9501, "taker_buy_base": 8476961.0, "taker_buy_quote": 1476625.35078 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.17136, "high": 0.17181, "low": 0.16791, "close": 0.16925, "volume": 13806306.0, "close_time": 1762966799999, "quote_volume": 2341655.85082, "trades": 9553, "taker_buy_base": 7101433.0, "taker_buy_quote": 1204450.84244 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.16923, "high": 0.17073, "low": 0.16808, "close": 0.16949, "volume": 5562355.0, "close_time": 1762970399999, "quote_volume": 941009.24164, "trades": 4224, "taker_buy_base": 3126249.0, "taker_buy_quote": 528952.87793 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1695, "high": 0.17003, "low": 0.16837, "close": 0.16858, "volume": 4961017.0, "close_time": 1762973999999, "quote_volume": 840059.82518, "trades": 3049, "taker_buy_base": 2878967.0, "taker_buy_quote": 487529.78032 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.16858, "high": 0.16931, "low": 0.1672, "close": 0.16898, "volume": 4347494.0, "close_time": 1762977599999, "quote_volume": 730504.73294, "trades": 3541, "taker_buy_base": 2705570.0, "taker_buy_quote": 454552.47615 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.16898, "high": 0.17094, "low": 0.16851, "close": 0.1704, "volume": 2523142.0, "close_time": 1762981199999, "quote_volume": 429133.13753, "trades": 2517, "taker_buy_base": 1657671.0, "taker_buy_quote": 281931.3544 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.17044, "high": 0.17139, "low": 0.1703, "close": 0.17066, "volume": 1393213.0, "close_time": 1762984799999, "quote_volume": 237915.115, "trades": 1661, "taker_buy_base": 616207.0, "taker_buy_quote": 105217.26928 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.17067, "high": 0.17122, "low": 0.1695, "close": 0.17104, "volume": 1721436.0, "close_time": 1762988399999, "quote_volume": 293008.1731, "trades": 1872, "taker_buy_base": 823233.0, "taker_buy_quote": 140189.51674 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.17102, "high": 0.17102, "low": 0.16954, "close": 0.17018, "volume": 1125954.0, "close_time": 1762991999999, "quote_volume": 191691.62666, "trades": 1560, "taker_buy_base": 451345.0, "taker_buy_quote": 76860.31905 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17016, "high": 0.17168, "low": 0.17003, "close": 0.17058, "volume": 1908337.0, "close_time": 1762995599999, "quote_volume": 326023.96975, "trades": 2149, "taker_buy_base": 1020129.0, "taker_buy_quote": 174345.86411 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.17052, "high": 0.17219, "low": 0.17047, "close": 0.17107, "volume": 3202642.0, "close_time": 1762999199999, "quote_volume": 549069.18943, "trades": 2890, "taker_buy_base": 1681361.0, "taker_buy_quote": 288406.14793 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.17102, "high": 0.17194, "low": 0.17053, "close": 0.17126, "volume": 812514.0, "close_time": 1763002799999, "quote_volume": 139213.52641, "trades": 1425, "taker_buy_base": 461106.0, "taker_buy_quote": 79009.13293 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.17129, "high": 0.1756, "low": 0.16924, "close": 0.17404, "volume": 4786322.0, "close_time": 1763006399999, "quote_volume": 827053.39008, "trades": 5677, "taker_buy_base": 2615571.0, "taker_buy_quote": 451727.33102 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.17403, "high": 0.17531, "low": 0.17326, "close": 0.17474, "volume": 3868190.0, "close_time": 1763009999999, "quote_volume": 674535.97711, "trades": 3761, "taker_buy_base": 2513235.0, "taker_buy_quote": 438175.62472 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1747, "high": 0.17656, "low": 0.17345, "close": 0.17599, "volume": 5250234.0, "close_time": 1763013599999, "quote_volume": 917528.68937, "trades": 4059, "taker_buy_base": 2764072.0, "taker_buy_quote": 483898.70153 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.17602, "high": 0.17681, "low": 0.17546, "close": 0.17623, "volume": 5576538.0, "close_time": 1763017199999, "quote_volume": 983317.61826, "trades": 2783, "taker_buy_base": 3439476.0, "taker_buy_quote": 606538.40012 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.17622, "high": 0.17703, "low": 0.17526, "close": 0.17572, "volume": 5970746.0, "close_time": 1763020799999, "quote_volume": 1051170.71791, "trades": 3421, "taker_buy_base": 2498073.0, "taker_buy_quote": 439753.58253 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.17572, "high": 0.17637, "low": 0.17538, "close": 0.17549, "volume": 1643761.0, "close_time": 1763024399999, "quote_volume": 289134.16276, "trades": 1704, "taker_buy_base": 717986.0, "taker_buy_quote": 126340.32811 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.17552, "high": 0.17573, "low": 0.1742, "close": 0.17477, "volume": 3921584.0, "close_time": 1763027999999, "quote_volume": 685654.59193, "trades": 2899, "taker_buy_base": 1645013.0, "taker_buy_quote": 287584.88062 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.17479, "high": 0.17684, "low": 0.17479, "close": 0.17594, "volume": 2487869.0, "close_time": 1763031599999, "quote_volume": 437555.01526, "trades": 2408, "taker_buy_base": 1472725.0, "taker_buy_quote": 259196.423 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.17592, "high": 0.17635, "low": 0.17523, "close": 0.17586, "volume": 1469666.0, "close_time": 1763035199999, "quote_volume": 258539.72227, "trades": 1733, "taker_buy_base": 840011.0, "taker_buy_quote": 147824.73738 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.17586, "high": 0.17616, "low": 0.17515, "close": 0.17552, "volume": 1724411.0, "close_time": 1763038799999, "quote_volume": 303009.91548, "trades": 1320, "taker_buy_base": 600094.0, "taker_buy_quote": 105476.49385 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.17552, "high": 0.17589, "low": 0.17361, "close": 0.17445, "volume": 4090024.0, "close_time": 1763042399999, "quote_volume": 714424.38395, "trades": 3024, "taker_buy_base": 2487668.0, "taker_buy_quote": 434365.11776 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.17445, "high": 0.17763, "low": 0.17292, "close": 0.17634, "volume": 7862161.0, "close_time": 1763045999999, "quote_volume": 1373608.93117, "trades": 6186, "taker_buy_base": 3825992.0, "taker_buy_quote": 669540.30871 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1762, "high": 0.1769, "low": 0.1721, "close": 0.17272, "volume": 6793501.0, "close_time": 1763049599999, "quote_volume": 1182376.84642, "trades": 5401, "taker_buy_base": 2761188.0, "taker_buy_quote": 481264.73704 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1727, "high": 0.17321, "low": 0.16947, "close": 0.16974, "volume": 8698314.0, "close_time": 1763053199999, "quote_volume": 1493221.30331, "trades": 5191, "taker_buy_base": 4385227.0, "taker_buy_quote": 753869.30263 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.16973, "high": 0.1699, "low": 0.16534, "close": 0.16557, "volume": 11895785.0, "close_time": 1763056799999, "quote_volume": 1998466.58583, "trades": 7693, "taker_buy_base": 7208812.0, "taker_buy_quote": 1211151.71906 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1656, "high": 0.16594, "low": 0.16194, "close": 0.16258, "volume": 13404545.0, "close_time": 1763060399999, "quote_volume": 2194518.09634, "trades": 7210, "taker_buy_base": 7334152.0, "taker_buy_quote": 1198969.18316 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.16268, "high": 0.16357, "low": 0.16013, "close": 0.16126, "volume": 9886575.0, "close_time": 1763063999999, "quote_volume": 1602588.1456, "trades": 6153, "taker_buy_base": 4710032.0, "taker_buy_quote": 763614.62723 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.16124, "high": 0.16258, "low": 0.15991, "close": 0.16117, "volume": 8146923.0, "close_time": 1763067599999, "quote_volume": 1313074.84002, "trades": 5382, "taker_buy_base": 3918763.0, "taker_buy_quote": 631335.64833 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.16115, "high": 0.16183, "low": 0.16003, "close": 0.16136, "volume": 5242224.0, "close_time": 1763071199999, "quote_volume": 844723.91732, "trades": 3687, "taker_buy_base": 1575898.0, "taker_buy_quote": 253710.52402 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.16134, "high": 0.16379, "low": 0.16097, "close": 0.16377, "volume": 3059539.0, "close_time": 1763074799999, "quote_volume": 497412.32971, "trades": 3016, "taker_buy_base": 1775654.0, "taker_buy_quote": 288737.48521 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.16375, "high": 0.16528, "low": 0.16284, "close": 0.16379, "volume": 3891605.0, "close_time": 1763078399999, "quote_volume": 638878.69598, "trades": 3254, "taker_buy_base": 1582256.0, "taker_buy_quote": 259836.39813 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16376, "high": 0.16494, "low": 0.16252, "close": 0.16294, "volume": 6151549.0, "close_time": 1763081999999, "quote_volume": 1006959.53237, "trades": 4293, "taker_buy_base": 3266681.0, "taker_buy_quote": 535011.97503 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.16303, "high": 0.16428, "low": 0.1625, "close": 0.16318, "volume": 5539857.0, "close_time": 1763085599999, "quote_volume": 905193.80397, "trades": 3792, "taker_buy_base": 2530689.0, "taker_buy_quote": 413447.22525 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.16322, "high": 0.16563, "low": 0.16316, "close": 0.16493, "volume": 4645064.0, "close_time": 1763089199999, "quote_volume": 763996.46241, "trades": 2924, "taker_buy_base": 2673566.0, "taker_buy_quote": 439377.47911 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.16493, "high": 0.1651, "low": 0.16354, "close": 0.16406, "volume": 2849009.0, "close_time": 1763092799999, "quote_volume": 467818.07114, "trades": 2335, "taker_buy_base": 1412376.0, "taker_buy_quote": 232018.92813 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.16406, "high": 0.16411, "low": 0.15904, "close": 0.16256, "volume": 10536056.0, "close_time": 1763096399999, "quote_volume": 1699426.67143, "trades": 7743, "taker_buy_base": 5258222.0, "taker_buy_quote": 848803.41687 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.16252, "high": 0.16457, "low": 0.16236, "close": 0.16422, "volume": 14106438.0, "close_time": 1763099999999, "quote_volume": 2304304.89648, "trades": 6984, "taker_buy_base": 8166871.0, "taker_buy_quote": 1333034.67935 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.16422, "high": 0.16557, "low": 0.16119, "close": 0.16544, "volume": 9467138.0, "close_time": 1763103599999, "quote_volume": 1544133.90968, "trades": 5520, "taker_buy_base": 4458970.0, "taker_buy_quote": 728112.40181 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.16541, "high": 0.1662, "low": 0.16412, "close": 0.16505, "volume": 8285293.0, "close_time": 1763107199999, "quote_volume": 1367173.86568, "trades": 5002, "taker_buy_base": 4101658.0, "taker_buy_quote": 677260.44926 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.16503, "high": 0.16521, "low": 0.16315, "close": 0.16388, "volume": 5583976.0, "close_time": 1763110799999, "quote_volume": 918301.94975, "trades": 3662, "taker_buy_base": 3771295.0, "taker_buy_quote": 620603.14724 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.16388, "high": 0.16446, "low": 0.16179, "close": 0.16205, "volume": 4435718.0, "close_time": 1763114399999, "quote_volume": 722004.80938, "trades": 3658, "taker_buy_base": 2093714.0, "taker_buy_quote": 341004.46786 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.16204, "high": 0.16411, "low": 0.16198, "close": 0.16323, "volume": 3153185.0, "close_time": 1763117999999, "quote_volume": 514646.77017, "trades": 2797, "taker_buy_base": 1917160.0, "taker_buy_quote": 312968.40892 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.16322, "high": 0.16342, "low": 0.16066, "close": 0.16203, "volume": 9614922.0, "close_time": 1763121599999, "quote_volume": 1553945.93274, "trades": 5769, "taker_buy_base": 5142099.0, "taker_buy_quote": 830154.37412 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.16202, "high": 0.16202, "low": 0.15762, "close": 0.16092, "volume": 15599044.0, "close_time": 1763125199999, "quote_volume": 2488669.91052, "trades": 10531, "taker_buy_base": 8010868.0, "taker_buy_quote": 1279285.16842 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.16095, "high": 0.1619, "low": 0.15812, "close": 0.15953, "volume": 11217273.0, "close_time": 1763128799999, "quote_volume": 1791249.2138, "trades": 6731, "taker_buy_base": 3477277.0, "taker_buy_quote": 555413.1879 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1596, "high": 0.1639, "low": 0.15792, "close": 0.16258, "volume": 14281665.0, "close_time": 1763132399999, "quote_volume": 2304650.73191, "trades": 9655, "taker_buy_base": 7830093.0, "taker_buy_quote": 1263641.70839 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.16255, "high": 0.16458, "low": 0.161, "close": 0.16275, "volume": 10593852.0, "close_time": 1763135999999, "quote_volume": 1716327.11101, "trades": 5524, "taker_buy_base": 7079192.0, "taker_buy_quote": 1145776.13916 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.16277, "high": 0.16468, "low": 0.16211, "close": 0.16396, "volume": 5772936.0, "close_time": 1763139599999, "quote_volume": 944232.10439, "trades": 3912, "taker_buy_base": 2733020.0, "taker_buy_quote": 447000.90907 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.16395, "high": 0.16447, "low": 0.16084, "close": 0.16156, "volume": 3056589.0, "close_time": 1763143199999, "quote_volume": 497650.24695, "trades": 3160, "taker_buy_base": 1455686.0, "taker_buy_quote": 236957.70541 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.16157, "high": 0.16325, "low": 0.1611, "close": 0.16146, "volume": 4427293.0, "close_time": 1763146799999, "quote_volume": 716279.38672, "trades": 3005, "taker_buy_base": 2229380.0, "taker_buy_quote": 360770.87168 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.16147, "high": 0.16374, "low": 0.1611, "close": 0.1632, "volume": 3057835.0, "close_time": 1763150399999, "quote_volume": 496266.17631, "trades": 2414, "taker_buy_base": 1726442.0, "taker_buy_quote": 280385.92524 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.16321, "high": 0.1633, "low": 0.15765, "close": 0.15878, "volume": 6995059.0, "close_time": 1763153999999, "quote_volume": 1115545.82721, "trades": 5156, "taker_buy_base": 3247149.0, "taker_buy_quote": 518183.93726 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.15884, "high": 0.16067, "low": 0.15801, "close": 0.16003, "volume": 4892469.0, "close_time": 1763157599999, "quote_volume": 781761.37156, "trades": 3338, "taker_buy_base": 2789478.0, "taker_buy_quote": 445726.30139 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.16003, "high": 0.16099, "low": 0.15864, "close": 0.1592, "volume": 2621247.0, "close_time": 1763161199999, "quote_volume": 418791.30368, "trades": 2828, "taker_buy_base": 1618664.0, "taker_buy_quote": 258593.27133 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.15921, "high": 0.15921, "low": 0.15465, "close": 0.15755, "volume": 8236186.0, "close_time": 1763164799999, "quote_volume": 1289330.79841, "trades": 6899, "taker_buy_base": 3690248.0, "taker_buy_quote": 577712.02117 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15755, "high": 0.16016, "low": 0.15712, "close": 0.16002, "volume": 4505322.0, "close_time": 1763168399999, "quote_volume": 716392.16559, "trades": 3450, "taker_buy_base": 2059950.0, "taker_buy_quote": 327704.6092 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.16002, "high": 0.16161, "low": 0.1593, "close": 0.16126, "volume": 1398175.0, "close_time": 1763171999999, "quote_volume": 224475.08269, "trades": 1974, "taker_buy_base": 976255.0, "taker_buy_quote": 156835.27213 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.16125, "high": 0.16232, "low": 0.1609, "close": 0.16231, "volume": 1622722.0, "close_time": 1763175599999, "quote_volume": 262278.346, "trades": 1820, "taker_buy_base": 1155961.0, "taker_buy_quote": 186878.75175 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.16229, "high": 0.16301, "low": 0.16178, "close": 0.16281, "volume": 2302810.0, "close_time": 1763179199999, "quote_volume": 374244.79586, "trades": 2139, "taker_buy_base": 1362886.0, "taker_buy_quote": 221518.86644 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.16281, "high": 0.16331, "low": 0.16211, "close": 0.1624, "volume": 1471084.0, "close_time": 1763182799999, "quote_volume": 239062.31367, "trades": 1611, "taker_buy_base": 679028.0, "taker_buy_quote": 110360.48326 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.16242, "high": 0.16331, "low": 0.16215, "close": 0.16317, "volume": 1685397.0, "close_time": 1763186399999, "quote_volume": 274429.17993, "trades": 1553, "taker_buy_base": 824197.0, "taker_buy_quote": 134208.4117 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.16322, "high": 0.16412, "low": 0.16293, "close": 0.16327, "volume": 5217273.0, "close_time": 1763189999999, "quote_volume": 852323.96844, "trades": 2474, "taker_buy_base": 2411584.0, "taker_buy_quote": 394178.01221 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.16322, "high": 0.16358, "low": 0.16261, "close": 0.16294, "volume": 1517415.0, "close_time": 1763193599999, "quote_volume": 247473.6573, "trades": 1630, "taker_buy_base": 895904.0, "taker_buy_quote": 146125.47915 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.16297, "high": 0.16303, "low": 0.16068, "close": 0.16104, "volume": 2802141.0, "close_time": 1763197199999, "quote_volume": 453817.32896, "trades": 2787, "taker_buy_base": 1140316.0, "taker_buy_quote": 184661.77688 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.16103, "high": 0.16253, "low": 0.16071, "close": 0.16138, "volume": 2243307.0, "close_time": 1763200799999, "quote_volume": 363310.94254, "trades": 2177, "taker_buy_base": 1251517.0, "taker_buy_quote": 202758.79347 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.16139, "high": 0.1621, "low": 0.16086, "close": 0.16185, "volume": 1265119.0, "close_time": 1763204399999, "quote_volume": 204158.8325, "trades": 1822, "taker_buy_base": 773988.0, "taker_buy_quote": 124894.75925 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.16184, "high": 0.16216, "low": 0.16124, "close": 0.16173, "volume": 1280535.0, "close_time": 1763207999999, "quote_volume": 207119.59629, "trades": 1815, "taker_buy_base": 774180.0, "taker_buy_quote": 125255.98979 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.16171, "high": 0.16312, "low": 0.1615, "close": 0.16297, "volume": 1973214.0, "close_time": 1763211599999, "quote_volume": 320612.39382, "trades": 1920, "taker_buy_base": 977478.0, "taker_buy_quote": 158944.34575 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.16296, "high": 0.16383, "low": 0.16268, "close": 0.16344, "volume": 3705681.0, "close_time": 1763215199999, "quote_volume": 604465.41754, "trades": 2325, "taker_buy_base": 2105759.0, "taker_buy_quote": 343601.5387 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.16344, "high": 0.16378, "low": 0.16315, "close": 0.16365, "volume": 1848148.0, "close_time": 1763218799999, "quote_volume": 302143.75191, "trades": 1804, "taker_buy_base": 1283803.0, "taker_buy_quote": 209905.42129 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.16364, "high": 0.16402, "low": 0.16287, "close": 0.16303, "volume": 1401664.0, "close_time": 1763222399999, "quote_volume": 229119.48213, "trades": 1711, "taker_buy_base": 599443.0, "taker_buy_quote": 98071.52573 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.16303, "high": 0.16331, "low": 0.16201, "close": 0.16314, "volume": 1558526.0, "close_time": 1763225999999, "quote_volume": 253608.86358, "trades": 2010, "taker_buy_base": 657453.0, "taker_buy_quote": 107031.15345 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.16315, "high": 0.16472, "low": 0.16309, "close": 0.16433, "volume": 1664317.0, "close_time": 1763229599999, "quote_volume": 272602.21042, "trades": 2211, "taker_buy_base": 997504.0, "taker_buy_quote": 163425.2391 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.16435, "high": 0.16438, "low": 0.16353, "close": 0.16376, "volume": 2051382.0, "close_time": 1763233199999, "quote_volume": 336214.95707, "trades": 1645, "taker_buy_base": 1514706.0, "taker_buy_quote": 248231.56924 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.16377, "high": 0.16399, "low": 0.16325, "close": 0.16366, "volume": 1585425.0, "close_time": 1763236799999, "quote_volume": 259410.57529, "trades": 1200, "taker_buy_base": 697120.0, "taker_buy_quote": 114064.16072 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.16366, "high": 0.16391, "low": 0.16236, "close": 0.16253, "volume": 2482008.0, "close_time": 1763240399999, "quote_volume": 404766.51393, "trades": 1928, "taker_buy_base": 1498690.0, "taker_buy_quote": 244463.5662 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.16253, "high": 0.16378, "low": 0.16181, "close": 0.16217, "volume": 1649835.0, "close_time": 1763243999999, "quote_volume": 268478.87935, "trades": 1910, "taker_buy_base": 702870.0, "taker_buy_quote": 114453.15077 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1622, "high": 0.1636, "low": 0.16205, "close": 0.16353, "volume": 1585821.0, "close_time": 1763247599999, "quote_volume": 258630.93829, "trades": 1390, "taker_buy_base": 592569.0, "taker_buy_quote": 96621.25807 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.16352, "high": 0.16385, "low": 0.16304, "close": 0.16307, "volume": 810760.0, "close_time": 1763251199999, "quote_volume": 132553.53564, "trades": 1329, "taker_buy_base": 439229.0, "taker_buy_quote": 71823.81295 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.16308, "high": 0.16326, "low": 0.16149, "close": 0.16201, "volume": 1698846.0, "close_time": 1763254799999, "quote_volume": 275729.42416, "trades": 1891, "taker_buy_base": 543004.0, "taker_buy_quote": 88163.31846 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.162, "high": 0.16213, "low": 0.15989, "close": 0.16167, "volume": 2769844.0, "close_time": 1763258399999, "quote_volume": 446042.4339, "trades": 3136, "taker_buy_base": 1338076.0, "taker_buy_quote": 215691.33218 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.16164, "high": 0.16375, "low": 0.16102, "close": 0.16362, "volume": 2076487.0, "close_time": 1763261999999, "quote_volume": 337521.50936, "trades": 2368, "taker_buy_base": 1497648.0, "taker_buy_quote": 243470.31551 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.16363, "high": 0.16434, "low": 0.16309, "close": 0.1638, "volume": 1382018.0, "close_time": 1763265599999, "quote_volume": 226176.39728, "trades": 1484, "taker_buy_base": 982755.0, "taker_buy_quote": 160845.46585 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.16382, "high": 0.16401, "low": 0.16264, "close": 0.16309, "volume": 1588587.0, "close_time": 1763269199999, "quote_volume": 259268.58238, "trades": 1389, "taker_buy_base": 953777.0, "taker_buy_quote": 155712.01308 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1631, "high": 0.16418, "low": 0.16306, "close": 0.1633, "volume": 1037932.0, "close_time": 1763272799999, "quote_volume": 169910.70124, "trades": 1515, "taker_buy_base": 717326.0, "taker_buy_quote": 117442.45376 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.16331, "high": 0.16383, "low": 0.16297, "close": 0.16303, "volume": 654867.0, "close_time": 1763276399999, "quote_volume": 107052.13412, "trades": 1080, "taker_buy_base": 422014.0, "taker_buy_quote": 69003.62534 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.16304, "high": 0.16401, "low": 0.16286, "close": 0.16398, "volume": 1976736.0, "close_time": 1763279999999, "quote_volume": 322700.93176, "trades": 1411, "taker_buy_base": 677978.0, "taker_buy_quote": 110766.26817 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.16401, "high": 0.16433, "low": 0.1633, "close": 0.16378, "volume": 4476666.0, "close_time": 1763283599999, "quote_volume": 734079.93517, "trades": 1739, "taker_buy_base": 4111296.0, "taker_buy_quote": 674306.12542 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.16379, "high": 0.16552, "low": 0.16343, "close": 0.1654, "volume": 1980047.0, "close_time": 1763287199999, "quote_volume": 326023.39928, "trades": 2354, "taker_buy_base": 1039611.0, "taker_buy_quote": 171182.3487 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.16534, "high": 0.16542, "low": 0.16453, "close": 0.16456, "volume": 1705753.0, "close_time": 1763290799999, "quote_volume": 281428.71734, "trades": 1763, "taker_buy_base": 952650.0, "taker_buy_quote": 157234.46847 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.16458, "high": 0.16484, "low": 0.16092, "close": 0.16134, "volume": 3121635.0, "close_time": 1763294399999, "quote_volume": 507567.92346, "trades": 3674, "taker_buy_base": 1077404.0, "taker_buy_quote": 175038.2198 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.16132, "high": 0.1622, "low": 0.16036, "close": 0.16106, "volume": 2830796.0, "close_time": 1763297999999, "quote_volume": 456546.05215, "trades": 2610, "taker_buy_base": 1294418.0, "taker_buy_quote": 208626.46177 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.16106, "high": 0.16172, "low": 0.16005, "close": 0.16069, "volume": 6140588.0, "close_time": 1763301599999, "quote_volume": 988369.34469, "trades": 3119, "taker_buy_base": 1020952.0, "taker_buy_quote": 164223.75413 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1607, "high": 0.16206, "low": 0.16059, "close": 0.16153, "volume": 2268678.0, "close_time": 1763305199999, "quote_volume": 366013.28237, "trades": 2220, "taker_buy_base": 1437083.0, "taker_buy_quote": 231970.3834 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.16156, "high": 0.1616, "low": 0.15823, "close": 0.15854, "volume": 5685288.0, "close_time": 1763308799999, "quote_volume": 906633.65552, "trades": 4089, "taker_buy_base": 1780920.0, "taker_buy_quote": 284179.50115 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.15854, "high": 0.1595, "low": 0.15557, "close": 0.15625, "volume": 8366737.0, "close_time": 1763312399999, "quote_volume": 1318183.63448, "trades": 7033, "taker_buy_base": 4216012.0, "taker_buy_quote": 664402.90127 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.15622, "high": 0.15695, "low": 0.15356, "close": 0.15543, "volume": 12241686.0, "close_time": 1763315999999, "quote_volume": 1901454.32726, "trades": 9492, "taker_buy_base": 5092994.0, "taker_buy_quote": 792466.91714 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1554, "high": 0.15793, "low": 0.15419, "close": 0.1548, "volume": 6389192.0, "close_time": 1763319599999, "quote_volume": 997168.42487, "trades": 4925, "taker_buy_base": 2668032.0, "taker_buy_quote": 416435.23497 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.15477, "high": 0.15721, "low": 0.15472, "close": 0.1558, "volume": 3353180.0, "close_time": 1763323199999, "quote_volume": 523569.99586, "trades": 2972, "taker_buy_base": 1626085.0, "taker_buy_quote": 253876.91067 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.15581, "high": 0.15767, "low": 0.15557, "close": 0.15638, "volume": 2433117.0, "close_time": 1763326799999, "quote_volume": 381365.79094, "trades": 2228, "taker_buy_base": 1379916.0, "taker_buy_quote": 216293.67982 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.15638, "high": 0.15647, "low": 0.15499, "close": 0.15626, "volume": 5047075.0, "close_time": 1763330399999, "quote_volume": 785547.77511, "trades": 2864, "taker_buy_base": 1753266.0, "taker_buy_quote": 272725.06767 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.15628, "high": 0.1585, "low": 0.15502, "close": 0.15791, "volume": 4592098.0, "close_time": 1763333999999, "quote_volume": 718858.97874, "trades": 3663, "taker_buy_base": 2138102.0, "taker_buy_quote": 334635.79013 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.15794, "high": 0.15958, "low": 0.1549, "close": 0.15846, "volume": 6702589.0, "close_time": 1763337599999, "quote_volume": 1053421.86842, "trades": 5693, "taker_buy_base": 3726898.0, "taker_buy_quote": 586286.38571 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.15846, "high": 0.16059, "low": 0.15691, "close": 0.1599, "volume": 8084449.0, "close_time": 1763341199999, "quote_volume": 1285088.82681, "trades": 5487, "taker_buy_base": 4067701.0, "taker_buy_quote": 647097.18425 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.15992, "high": 0.16014, "low": 0.15883, "close": 0.15895, "volume": 6971763.0, "close_time": 1763344799999, "quote_volume": 1111939.79558, "trades": 4679, "taker_buy_base": 3395389.0, "taker_buy_quote": 541593.69348 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.15898, "high": 0.16034, "low": 0.15825, "close": 0.16, "volume": 11171464.0, "close_time": 1763348399999, "quote_volume": 1781198.94788, "trades": 7273, "taker_buy_base": 5997517.0, "taker_buy_quote": 956676.89106 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.16, "high": 0.16157, "low": 0.15992, "close": 0.16141, "volume": 23613054.0, "close_time": 1763351999999, "quote_volume": 3799974.50062, "trades": 15392, "taker_buy_base": 12108268.0, "taker_buy_quote": 1948361.47989 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.16141, "high": 0.16212, "low": 0.16091, "close": 0.16101, "volume": 33264195.0, "close_time": 1763355599999, "quote_volume": 5367718.60605, "trades": 21211, "taker_buy_base": 16948143.0, "taker_buy_quote": 2734905.70207 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.16102, "high": 0.16149, "low": 0.16073, "close": 0.16116, "volume": 27714340.0, "close_time": 1763359199999, "quote_volume": 4464118.76087, "trades": 17644, "taker_buy_base": 13936358.0, "taker_buy_quote": 2244811.77419 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.16116, "high": 0.16166, "low": 0.1606, "close": 0.16154, "volume": 26633463.0, "close_time": 1763362799999, "quote_volume": 4291688.85425, "trades": 16827, "taker_buy_base": 13141045.0, "taker_buy_quote": 2117494.08747 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.16155, "high": 0.1623, "low": 0.16133, "close": 0.16175, "volume": 46633010.0, "close_time": 1763366399999, "quote_volume": 7546391.65255, "trades": 36051, "taker_buy_base": 23855218.0, "taker_buy_quote": 3860317.64843 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.16177, "high": 0.16208, "low": 0.16124, "close": 0.16149, "volume": 44455231.0, "close_time": 1763369999999, "quote_volume": 7185863.82233, "trades": 35608, "taker_buy_base": 22061960.0, "taker_buy_quote": 3566182.01563 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.16149, "high": 0.1627, "low": 0.16103, "close": 0.16215, "volume": 43411341.0, "close_time": 1763373599999, "quote_volume": 7029575.15202, "trades": 35107, "taker_buy_base": 21896167.0, "taker_buy_quote": 3545306.45272 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.16215, "high": 0.16279, "low": 0.16199, "close": 0.16229, "volume": 37221887.0, "close_time": 1763377199999, "quote_volume": 6044707.71151, "trades": 30122, "taker_buy_base": 18944973.0, "taker_buy_quote": 3076596.54814 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1623, "high": 0.16294, "low": 0.16184, "close": 0.16207, "volume": 48117198.0, "close_time": 1763380799999, "quote_volume": 7807297.06614, "trades": 39853, "taker_buy_base": 24247051.0, "taker_buy_quote": 3934169.16977 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.16206, "high": 0.16256, "low": 0.16146, "close": 0.16173, "volume": 51237274.0, "close_time": 1763384399999, "quote_volume": 8301101.35487, "trades": 52797, "taker_buy_base": 26100837.0, "taker_buy_quote": 4228839.84924 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.16172, "high": 0.16209, "low": 0.15742, "close": 0.15874, "volume": 73478766.0, "close_time": 1763387999999, "quote_volume": 11757313.69817, "trades": 89569, "taker_buy_base": 36203968.0, "taker_buy_quote": 5793123.62431 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.15874, "high": 0.16501, "low": 0.15775, "close": 0.16221, "volume": 115079939.0, "close_time": 1763391599999, "quote_volume": 18543608.55121, "trades": 56102, "taker_buy_base": 58141612.0, "taker_buy_quote": 9366832.71919 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.16223, "high": 0.16356, "low": 0.15775, "close": 0.15834, "volume": 96666814.0, "close_time": 1763395199999, "quote_volume": 15486091.69005, "trades": 48224, "taker_buy_base": 48579290.0, "taker_buy_quote": 7782067.17892 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.15834, "high": 0.16069, "low": 0.15552, "close": 0.16049, "volume": 89405503.0, "close_time": 1763398799999, "quote_volume": 14085799.22816, "trades": 68734, "taker_buy_base": 45130101.0, "taker_buy_quote": 7109645.20291 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1605, "high": 0.16078, "low": 0.15558, "close": 0.15605, "volume": 72914821.0, "close_time": 1763402399999, "quote_volume": 11526753.73686, "trades": 70354, "taker_buy_base": 36894150.0, "taker_buy_quote": 5831270.40323 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.15604, "high": 0.15689, "low": 0.15358, "close": 0.15436, "volume": 88315122.0, "close_time": 1763405999999, "quote_volume": 13683724.42484, "trades": 74289, "taker_buy_base": 45187728.0, "taker_buy_quote": 7001413.20424 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.15436, "high": 0.15482, "low": 0.15168, "close": 0.15217, "volume": 101916758.0, "close_time": 1763409599999, "quote_volume": 15611165.92567, "trades": 75713, "taker_buy_base": 50391874.0, "taker_buy_quote": 7719545.0934 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.15214, "high": 0.1533, "low": 0.15085, "close": 0.15242, "volume": 79618628.0, "close_time": 1763413199999, "quote_volume": 12112257.26031, "trades": 67044, "taker_buy_base": 40172029.0, "taker_buy_quote": 6111259.30646 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1524, "high": 0.1532, "low": 0.15047, "close": 0.15195, "volume": 53492663.0, "close_time": 1763416799999, "quote_volume": 8115770.92802, "trades": 46118, "taker_buy_base": 26828404.0, "taker_buy_quote": 4070637.5223 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.15196, "high": 0.15286, "low": 0.15139, "close": 0.15243, "volume": 23317030.0, "close_time": 1763420399999, "quote_volume": 3546569.1749, "trades": 16827, "taker_buy_base": 11905433.0, "taker_buy_quote": 1810874.89012 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.15245, "high": 0.15271, "low": 0.15131, "close": 0.15196, "volume": 7882712.0, "close_time": 1763423999999, "quote_volume": 1197023.35115, "trades": 6056, "taker_buy_base": 4369949.0, "taker_buy_quote": 663606.96727 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.15201, "high": 0.15258, "low": 0.14926, "close": 0.15229, "volume": 23024470.0, "close_time": 1763427599999, "quote_volume": 3480787.63627, "trades": 15283, "taker_buy_base": 9824753.0, "taker_buy_quote": 1486905.78445 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.15232, "high": 0.15322, "low": 0.1518, "close": 0.15238, "volume": 13013804.0, "close_time": 1763431199999, "quote_volume": 1984278.6147, "trades": 9022, "taker_buy_base": 6280866.0, "taker_buy_quote": 957703.20811 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.15237, "high": 0.15443, "low": 0.15029, "close": 0.15179, "volume": 29619914.0, "close_time": 1763434799999, "quote_volume": 4513791.54767, "trades": 18479, "taker_buy_base": 13737600.0, "taker_buy_quote": 2093845.44503 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.15178, "high": 0.15468, "low": 0.15006, "close": 0.15444, "volume": 32085837.0, "close_time": 1763438399999, "quote_volume": 4895646.99406, "trades": 18217, "taker_buy_base": 15762271.0, "taker_buy_quote": 2405705.97848 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.15446, "high": 0.15532, "low": 0.15205, "close": 0.15504, "volume": 28140264.0, "close_time": 1763441999999, "quote_volume": 4319530.03921, "trades": 17074, "taker_buy_base": 15006448.0, "taker_buy_quote": 2303426.21835 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.15506, "high": 0.15608, "low": 0.15385, "close": 0.15453, "volume": 13094063.0, "close_time": 1763445599999, "quote_volume": 2030344.81718, "trades": 8015, "taker_buy_base": 7430101.0, "taker_buy_quote": 1152286.6793 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.15455, "high": 0.15498, "low": 0.15327, "close": 0.15346, "volume": 12309006.0, "close_time": 1763449199999, "quote_volume": 1897597.02287, "trades": 6674, "taker_buy_base": 6250691.0, "taker_buy_quote": 963655.37767 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.15345, "high": 0.15551, "low": 0.15281, "close": 0.15491, "volume": 14764970.0, "close_time": 1763452799999, "quote_volume": 2280113.95383, "trades": 8580, "taker_buy_base": 8024679.0, "taker_buy_quote": 1238893.92974 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.15496, "high": 0.15731, "low": 0.15487, "close": 0.15714, "volume": 22896845.0, "close_time": 1763456399999, "quote_volume": 3573282.3744, "trades": 11829, "taker_buy_base": 12841428.0, "taker_buy_quote": 2003667.59642 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.15712, "high": 0.15744, "low": 0.15612, "close": 0.15729, "volume": 9272044.0, "close_time": 1763459999999, "quote_volume": 1454951.58832, "trades": 6105, "taker_buy_base": 5266014.0, "taker_buy_quote": 826403.45607 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.15729, "high": 0.15773, "low": 0.15648, "close": 0.15709, "volume": 7440651.0, "close_time": 1763463599999, "quote_volume": 1169296.99111, "trades": 4681, "taker_buy_base": 4028552.0, "taker_buy_quote": 633155.73617 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.15708, "high": 0.15741, "low": 0.15637, "close": 0.15682, "volume": 9522960.0, "close_time": 1763467199999, "quote_volume": 1494230.85484, "trades": 5744, "taker_buy_base": 4606557.0, "taker_buy_quote": 722962.25551 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.15685, "high": 0.15773, "low": 0.15614, "close": 0.1573, "volume": 8796583.0, "close_time": 1763470799999, "quote_volume": 1380176.19613, "trades": 5922, "taker_buy_base": 4670500.0, "taker_buy_quote": 732787.45366 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1573, "high": 0.15739, "low": 0.15573, "close": 0.15631, "volume": 13607041.0, "close_time": 1763474399999, "quote_volume": 2127527.54758, "trades": 6792, "taker_buy_base": 8771845.0, "taker_buy_quote": 1371162.88706 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.15627, "high": 0.15863, "low": 0.156, "close": 0.15654, "volume": 29106862.0, "close_time": 1763477999999, "quote_volume": 4582060.15132, "trades": 18359, "taker_buy_base": 15590544.0, "taker_buy_quote": 2454429.85929 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.15647, "high": 0.16046, "low": 0.15591, "close": 0.15914, "volume": 30491787.0, "close_time": 1763481599999, "quote_volume": 4838227.02175, "trades": 20157, "taker_buy_base": 16124675.0, "taker_buy_quote": 2558751.41378 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.15915, "high": 0.16133, "low": 0.1586, "close": 0.16088, "volume": 17512650.0, "close_time": 1763485199999, "quote_volume": 2803991.19062, "trades": 10886, "taker_buy_base": 9213864.0, "taker_buy_quote": 1475277.4386 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.16088, "high": 0.16099, "low": 0.15965, "close": 0.16042, "volume": 13325797.0, "close_time": 1763488799999, "quote_volume": 2137567.8998, "trades": 7775, "taker_buy_base": 7032866.0, "taker_buy_quote": 1128027.80917 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.16045, "high": 0.16165, "low": 0.16045, "close": 0.16114, "volume": 9213583.0, "close_time": 1763492399999, "quote_volume": 1484811.28403, "trades": 5918, "taker_buy_base": 5531375.0, "taker_buy_quote": 891440.36112 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.16118, "high": 0.1629, "low": 0.16088, "close": 0.16217, "volume": 11264879.0, "close_time": 1763495999999, "quote_volume": 1822710.79691, "trades": 7830, "taker_buy_base": 6924218.0, "taker_buy_quote": 1120257.67684 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.16218, "high": 0.16255, "low": 0.16128, "close": 0.16132, "volume": 9653678.0, "close_time": 1763499599999, "quote_volume": 1562038.26254, "trades": 7001, "taker_buy_base": 5432891.0, "taker_buy_quote": 878979.77608 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.16137, "high": 0.1618, "low": 0.16043, "close": 0.1608, "volume": 8092303.0, "close_time": 1763503199999, "quote_volume": 1304032.06679, "trades": 5666, "taker_buy_base": 4008172.0, "taker_buy_quote": 646031.2418 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1608, "high": 0.16265, "low": 0.16077, "close": 0.16219, "volume": 11566993.0, "close_time": 1763506799999, "quote_volume": 1874583.82762, "trades": 4908, "taker_buy_base": 7946490.0, "taker_buy_quote": 1287474.07276 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.16218, "high": 0.16228, "low": 0.16128, "close": 0.16169, "volume": 7101741.0, "close_time": 1763510399999, "quote_volume": 1147993.70813, "trades": 4825, "taker_buy_base": 3827962.0, "taker_buy_quote": 618781.42267 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.16165, "high": 0.16171, "low": 0.15978, "close": 0.16083, "volume": 13712995.0, "close_time": 1763513999999, "quote_volume": 2203146.90548, "trades": 8613, "taker_buy_base": 7384690.0, "taker_buy_quote": 1186352.67096 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.16088, "high": 0.16177, "low": 0.15996, "close": 0.16121, "volume": 14856142.0, "close_time": 1763517599999, "quote_volume": 2389335.30276, "trades": 8915, "taker_buy_base": 7722846.0, "taker_buy_quote": 1242107.49134 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.16118, "high": 0.16245, "low": 0.16077, "close": 0.16114, "volume": 12100474.0, "close_time": 1763521199999, "quote_volume": 1954761.1347, "trades": 7416, "taker_buy_base": 6483137.0, "taker_buy_quote": 1047345.87096 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.16113, "high": 0.16131, "low": 0.15914, "close": 0.15949, "volume": 12947352.0, "close_time": 1763524799999, "quote_volume": 2075057.73354, "trades": 7060, "taker_buy_base": 6760181.0, "taker_buy_quote": 1083517.02476 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.15946, "high": 0.1601, "low": 0.15846, "close": 0.15863, "volume": 16851600.0, "close_time": 1763528399999, "quote_volume": 2683048.34755, "trades": 8669, "taker_buy_base": 8462337.0, "taker_buy_quote": 1347272.54182 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.15861, "high": 0.15892, "low": 0.15532, "close": 0.15643, "volume": 21930435.0, "close_time": 1763531999999, "quote_volume": 3444225.77725, "trades": 12923, "taker_buy_base": 10740117.0, "taker_buy_quote": 1687090.95265 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1564, "high": 0.15742, "low": 0.15572, "close": 0.15697, "volume": 14868826.0, "close_time": 1763535599999, "quote_volume": 2327711.3137, "trades": 8174, "taker_buy_base": 7714018.0, "taker_buy_quote": 1207895.66709 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.15696, "high": 0.15904, "low": 0.15682, "close": 0.15884, "volume": 12522945.0, "close_time": 1763539199999, "quote_volume": 1978710.76856, "trades": 6219, "taker_buy_base": 7247355.0, "taker_buy_quote": 1145463.05757 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.15885, "high": 0.15936, "low": 0.15775, "close": 0.15802, "volume": 8453666.0, "close_time": 1763542799999, "quote_volume": 1340550.13454, "trades": 4701, "taker_buy_base": 4634444.0, "taker_buy_quote": 735066.11427 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.158, "high": 0.15833, "low": 0.15718, "close": 0.15815, "volume": 8532411.0, "close_time": 1763546399999, "quote_volume": 1346300.34775, "trades": 4833, "taker_buy_base": 4412825.0, "taker_buy_quote": 696348.62129 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.15814, "high": 0.15888, "low": 0.15788, "close": 0.1584, "volume": 8814008.0, "close_time": 1763549999999, "quote_volume": 1395434.35566, "trades": 4879, "taker_buy_base": 4689764.0, "taker_buy_quote": 742409.06448 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.15839, "high": 0.15897, "low": 0.15807, "close": 0.15812, "volume": 10932698.0, "close_time": 1763553599999, "quote_volume": 1733485.67986, "trades": 6142, "taker_buy_base": 5868655.0, "taker_buy_quote": 930480.91627 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.15813, "high": 0.15916, "low": 0.15771, "close": 0.15895, "volume": 10030262.0, "close_time": 1763557199999, "quote_volume": 1589536.8853, "trades": 5973, "taker_buy_base": 5271990.0, "taker_buy_quote": 835565.14028 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.15895, "high": 0.15898, "low": 0.15712, "close": 0.1573, "volume": 13075663.0, "close_time": 1763560799999, "quote_volume": 2065484.50812, "trades": 8608, "taker_buy_base": 7174470.0, "taker_buy_quote": 1133490.64395 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1573, "high": 0.15773, "low": 0.15581, "close": 0.15749, "volume": 26968294.0, "close_time": 1763564399999, "quote_volume": 4230466.27793, "trades": 17361, "taker_buy_base": 13305307.0, "taker_buy_quote": 2087485.40102 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.15752, "high": 0.15965, "low": 0.15411, "close": 0.15445, "volume": 36977759.0, "close_time": 1763567999999, "quote_volume": 5795286.93518, "trades": 22807, "taker_buy_base": 16503282.0, "taker_buy_quote": 2586972.94633 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.15438, "high": 0.15531, "low": 0.15166, "close": 0.1522, "volume": 30776729.0, "close_time": 1763571599999, "quote_volume": 4721775.04105, "trades": 18579, "taker_buy_base": 15732115.0, "taker_buy_quote": 2414331.94376 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.15214, "high": 0.15284, "low": 0.14844, "close": 0.14931, "volume": 31630490.0, "close_time": 1763575199999, "quote_volume": 4746401.00924, "trades": 18267, "taker_buy_base": 15074375.0, "taker_buy_quote": 2263239.4424 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.14928, "high": 0.14991, "low": 0.14703, "close": 0.14786, "volume": 27360703.0, "close_time": 1763578799999, "quote_volume": 4052907.39444, "trades": 15338, "taker_buy_base": 15381673.0, "taker_buy_quote": 2276965.22724 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.14787, "high": 0.14912, "low": 0.14713, "close": 0.14869, "volume": 18726795.0, "close_time": 1763582399999, "quote_volume": 2770379.41947, "trades": 10959, "taker_buy_base": 9938888.0, "taker_buy_quote": 1470323.77331 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1487, "high": 0.15082, "low": 0.14789, "close": 0.15028, "volume": 21680556.0, "close_time": 1763585999999, "quote_volume": 3236573.74628, "trades": 11295, "taker_buy_base": 11291383.0, "taker_buy_quote": 1685681.65372 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1503, "high": 0.15437, "low": 0.14991, "close": 0.15403, "volume": 31056397.0, "close_time": 1763589599999, "quote_volume": 4738948.80847, "trades": 15768, "taker_buy_base": 15993188.0, "taker_buy_quote": 2440224.08284 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.154, "high": 0.15406, "low": 0.1525, "close": 0.15306, "volume": 7880419.0, "close_time": 1763593199999, "quote_volume": 1206577.72293, "trades": 5386, "taker_buy_base": 3624302.0, "taker_buy_quote": 555028.37132 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.15302, "high": 0.15505, "low": 0.15293, "close": 0.15447, "volume": 12930333.0, "close_time": 1763596799999, "quote_volume": 1995804.73523, "trades": 7512, "taker_buy_base": 6967097.0, "taker_buy_quote": 1075075.24183 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1545, "high": 0.15524, "low": 0.15361, "close": 0.15435, "volume": 10071528.0, "close_time": 1763600399999, "quote_volume": 1554337.79444, "trades": 6156, "taker_buy_base": 5402837.0, "taker_buy_quote": 833745.04667 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.15433, "high": 0.15633, "low": 0.15398, "close": 0.15618, "volume": 12763956.0, "close_time": 1763603999999, "quote_volume": 1983071.9292, "trades": 7142, "taker_buy_base": 5854735.0, "taker_buy_quote": 909706.09968 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.15618, "high": 0.15823, "low": 0.15601, "close": 0.15806, "volume": 20911959.0, "close_time": 1763607599999, "quote_volume": 3289039.56442, "trades": 11542, "taker_buy_base": 10235357.0, "taker_buy_quote": 1609795.88109 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.15805, "high": 0.15818, "low": 0.15719, "close": 0.15754, "volume": 11868758.0, "close_time": 1763611199999, "quote_volume": 1871298.53939, "trades": 6438, "taker_buy_base": 6654846.0, "taker_buy_quote": 1049231.4224 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.15757, "high": 0.15846, "low": 0.15672, "close": 0.15832, "volume": 23752434.0, "close_time": 1763614799999, "quote_volume": 3736246.02666, "trades": 11448, "taker_buy_base": 14420014.0, "taker_buy_quote": 2267824.35517 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.15836, "high": 0.15874, "low": 0.15738, "close": 0.15769, "volume": 7891178.0, "close_time": 1763618399999, "quote_volume": 1246982.29611, "trades": 4400, "taker_buy_base": 3923951.0, "taker_buy_quote": 620032.53332 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.15773, "high": 0.15795, "low": 0.15626, "close": 0.15695, "volume": 9469639.0, "close_time": 1763621999999, "quote_volume": 1487286.19835, "trades": 5683, "taker_buy_base": 5068969.0, "taker_buy_quote": 796091.02121 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.15695, "high": 0.15819, "low": 0.15673, "close": 0.1581, "volume": 10447343.0, "close_time": 1763625599999, "quote_volume": 1646251.39047, "trades": 5395, "taker_buy_base": 6392517.0, "taker_buy_quote": 1007401.4551 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.15808, "high": 0.15828, "low": 0.1573, "close": 0.15767, "volume": 8084886.0, "close_time": 1763629199999, "quote_volume": 1275647.20406, "trades": 4119, "taker_buy_base": 4366695.0, "taker_buy_quote": 689057.75615 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.15768, "high": 0.15772, "low": 0.15658, "close": 0.1572, "volume": 11539298.0, "close_time": 1763632799999, "quote_volume": 1813618.60466, "trades": 6042, "taker_buy_base": 6284624.0, "taker_buy_quote": 987693.50239 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.15723, "high": 0.15777, "low": 0.15632, "close": 0.15767, "volume": 9871745.0, "close_time": 1763636399999, "quote_volume": 1550076.37961, "trades": 5666, "taker_buy_base": 5246738.0, "taker_buy_quote": 823944.82493 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.15767, "high": 0.15817, "low": 0.1571, "close": 0.15788, "volume": 8940762.0, "close_time": 1763639999999, "quote_volume": 1410041.04404, "trades": 5020, "taker_buy_base": 5310873.0, "taker_buy_quote": 837661.03826 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.15787, "high": 0.15914, "low": 0.15731, "close": 0.15865, "volume": 14448085.0, "close_time": 1763643599999, "quote_volume": 2286464.944, "trades": 8357, "taker_buy_base": 7815712.0, "taker_buy_quote": 1237029.71808 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.15866, "high": 0.15961, "low": 0.15735, "close": 0.15767, "volume": 26095490.0, "close_time": 1763647199999, "quote_volume": 4130474.14965, "trades": 14908, "taker_buy_base": 14323976.0, "taker_buy_quote": 2267229.72531 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.15771, "high": 0.15946, "low": 0.15609, "close": 0.15899, "volume": 36134397.0, "close_time": 1763650799999, "quote_volume": 5709783.3199, "trades": 20676, "taker_buy_base": 19446060.0, "taker_buy_quote": 3072849.64821 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.159, "high": 0.15906, "low": 0.15699, "close": 0.15729, "volume": 29342443.0, "close_time": 1763654399999, "quote_volume": 4633679.0873, "trades": 17927, "taker_buy_base": 15765901.0, "taker_buy_quote": 2489704.7604 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.15728, "high": 0.15751, "low": 0.14983, "close": 0.15056, "volume": 70131223.0, "close_time": 1763657999999, "quote_volume": 10721896.94954, "trades": 35187, "taker_buy_base": 34960560.0, "taker_buy_quote": 5346862.47272 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.15051, "high": 0.15125, "low": 0.14735, "close": 0.1483, "volume": 45675678.0, "close_time": 1763661599999, "quote_volume": 6795656.03227, "trades": 23773, "taker_buy_base": 22839379.0, "taker_buy_quote": 3398431.56221 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.14827, "high": 0.14963, "low": 0.14657, "close": 0.1472, "volume": 37130907.0, "close_time": 1763665199999, "quote_volume": 5494966.46001, "trades": 18905, "taker_buy_base": 15856039.0, "taker_buy_quote": 2346097.3802 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.14716, "high": 0.14974, "low": 0.1461, "close": 0.14952, "volume": 25588243.0, "close_time": 1763668799999, "quote_volume": 3778365.73875, "trades": 15275, "taker_buy_base": 13234982.0, "taker_buy_quote": 1954959.23199 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.14945, "high": 0.15002, "low": 0.14804, "close": 0.14916, "volume": 18350230.0, "close_time": 1763672399999, "quote_volume": 2736177.70136, "trades": 10896, "taker_buy_base": 8739319.0, "taker_buy_quote": 1303363.04192 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.14916, "high": 0.15215, "low": 0.14907, "close": 0.15084, "volume": 17728996.0, "close_time": 1763675999999, "quote_volume": 2674100.31587, "trades": 10984, "taker_buy_base": 9382217.0, "taker_buy_quote": 1414405.58448 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.15083, "high": 0.15302, "low": 0.15067, "close": 0.15259, "volume": 6720219.0, "close_time": 1763679599999, "quote_volume": 1021843.07037, "trades": 4955, "taker_buy_base": 3529356.0, "taker_buy_quote": 536773.6217 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.15257, "high": 0.15273, "low": 0.14857, "close": 0.14879, "volume": 17090592.0, "close_time": 1763683199999, "quote_volume": 2573013.61407, "trades": 9220, "taker_buy_base": 8669353.0, "taker_buy_quote": 1306356.47798 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.14878, "high": 0.1505, "low": 0.1486, "close": 0.14998, "volume": 18164003.0, "close_time": 1763686799999, "quote_volume": 2718693.47539, "trades": 10200, "taker_buy_base": 8769019.0, "taker_buy_quote": 1312509.87716 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.14998, "high": 0.15096, "low": 0.14906, "close": 0.14964, "volume": 12522619.0, "close_time": 1763690399999, "quote_volume": 1879068.66395, "trades": 6897, "taker_buy_base": 6302240.0, "taker_buy_quote": 945703.96255 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.14966, "high": 0.14979, "low": 0.14488, "close": 0.14528, "volume": 33753967.0, "close_time": 1763693999999, "quote_volume": 4991351.75375, "trades": 16373, "taker_buy_base": 16207578.0, "taker_buy_quote": 2397643.60303 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.14527, "high": 0.14815, "low": 0.1452, "close": 0.14676, "volume": 31891430.0, "close_time": 1763697599999, "quote_volume": 4683275.36783, "trades": 16039, "taker_buy_base": 17920380.0, "taker_buy_quote": 2630831.13315 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.14676, "high": 0.14763, "low": 0.14477, "close": 0.14749, "volume": 22209901.0, "close_time": 1763701199999, "quote_volume": 3249615.06732, "trades": 13899, "taker_buy_base": 11447837.0, "taker_buy_quote": 1675579.65784 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1475, "high": 0.14811, "low": 0.146, "close": 0.14645, "volume": 15315210.0, "close_time": 1763704799999, "quote_volume": 2252302.02033, "trades": 9380, "taker_buy_base": 7797372.0, "taker_buy_quote": 1147024.3412 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.14648, "high": 0.14676, "low": 0.14509, "close": 0.14595, "volume": 18201330.0, "close_time": 1763708399999, "quote_volume": 2656664.15918, "trades": 11699, "taker_buy_base": 8984915.0, "taker_buy_quote": 1311363.01262 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.14598, "high": 0.14654, "low": 0.13469, "close": 0.14018, "volume": 100148728.0, "close_time": 1763711999999, "quote_volume": 14077256.7983, "trades": 42397, "taker_buy_base": 47321602.0, "taker_buy_quote": 6649205.31509 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.14016, "high": 0.14221, "low": 0.13953, "close": 0.14092, "volume": 31409457.0, "close_time": 1763715599999, "quote_volume": 4429419.09253, "trades": 15420, "taker_buy_base": 17641343.0, "taker_buy_quote": 2487833.64239 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.14096, "high": 0.14182, "low": 0.13787, "close": 0.13792, "volume": 31187288.0, "close_time": 1763719199999, "quote_volume": 4355781.06682, "trades": 16016, "taker_buy_base": 16448767.0, "taker_buy_quote": 2298075.59911 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.13788, "high": 0.13902, "low": 0.13685, "close": 0.13769, "volume": 37047965.0, "close_time": 1763722799999, "quote_volume": 5118728.7534, "trades": 19871, "taker_buy_base": 20049771.0, "taker_buy_quote": 2770685.95807 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.13769, "high": 0.13908, "low": 0.13626, "close": 0.13663, "volume": 22166197.0, "close_time": 1763726399999, "quote_volume": 3052161.68486, "trades": 12431, "taker_buy_base": 10939622.0, "taker_buy_quote": 1506365.51882 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.13666, "high": 0.13966, "low": 0.13307, "close": 0.13876, "volume": 61251372.0, "close_time": 1763729999999, "quote_volume": 8366370.81832, "trades": 30801, "taker_buy_base": 30812352.0, "taker_buy_quote": 4209270.1137 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.13877, "high": 0.14081, "low": 0.13815, "close": 0.14, "volume": 30003705.0, "close_time": 1763733599999, "quote_volume": 4182375.80328, "trades": 14714, "taker_buy_base": 15643653.0, "taker_buy_quote": 2180790.83562 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.13998, "high": 0.14199, "low": 0.13864, "close": 0.14123, "volume": 36366855.0, "close_time": 1763737199999, "quote_volume": 5104692.43525, "trades": 18682, "taker_buy_base": 19098196.0, "taker_buy_quote": 2680561.82799 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.14128, "high": 0.14152, "low": 0.13739, "close": 0.13789, "volume": 31904032.0, "close_time": 1763740799999, "quote_volume": 4440537.97858, "trades": 15863, "taker_buy_base": 16182716.0, "taker_buy_quote": 2252562.57233 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.13785, "high": 0.14137, "low": 0.13566, "close": 0.14134, "volume": 53183177.0, "close_time": 1763744399999, "quote_volume": 7322838.69203, "trades": 26056, "taker_buy_base": 26489993.0, "taker_buy_quote": 3647147.38851 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.14136, "high": 0.14341, "low": 0.14104, "close": 0.14157, "volume": 32109572.0, "close_time": 1763747999999, "quote_volume": 4574712.32344, "trades": 19458, "taker_buy_base": 16061348.0, "taker_buy_quote": 2288562.92087 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.14157, "high": 0.14233, "low": 0.13833, "close": 0.141, "volume": 31389787.0, "close_time": 1763751599999, "quote_volume": 4395576.01414, "trades": 17556, "taker_buy_base": 16173021.0, "taker_buy_quote": 2263853.94101 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.14098, "high": 0.14165, "low": 0.13931, "close": 0.13987, "volume": 18232147.0, "close_time": 1763755199999, "quote_volume": 2563404.47926, "trades": 10027, "taker_buy_base": 8649214.0, "taker_buy_quote": 1216248.67947 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.13986, "high": 0.14007, "low": 0.13748, "close": 0.13891, "volume": 25365948.0, "close_time": 1763758799999, "quote_volume": 3518319.43412, "trades": 15428, "taker_buy_base": 12646628.0, "taker_buy_quote": 1753833.36547 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.13888, "high": 0.14163, "low": 0.138, "close": 0.14088, "volume": 29302116.0, "close_time": 1763762399999, "quote_volume": 4103450.89302, "trades": 17203, "taker_buy_base": 15930791.0, "taker_buy_quote": 2231590.08769 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.14091, "high": 0.1415, "low": 0.13647, "close": 0.1365, "volume": 14323371.0, "close_time": 1763765999999, "quote_volume": 1996063.67243, "trades": 9535, "taker_buy_base": 6871018.0, "taker_buy_quote": 958963.7 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.13653, "high": 0.14084, "low": 0.13567, "close": 0.14023, "volume": 19257497.0, "close_time": 1763769599999, "quote_volume": 2675771.99886, "trades": 13038, "taker_buy_base": 9371573.0, "taker_buy_quote": 1302060.84674 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.14023, "high": 0.14115, "low": 0.13945, "close": 0.14006, "volume": 24867881.0, "close_time": 1763773199999, "quote_volume": 3488762.8885, "trades": 15233, "taker_buy_base": 14470728.0, "taker_buy_quote": 2030501.69776 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.14007, "high": 0.14144, "low": 0.13983, "close": 0.14129, "volume": 17926636.0, "close_time": 1763776799999, "quote_volume": 2521326.52426, "trades": 11406, "taker_buy_base": 9471682.0, "taker_buy_quote": 1332234.14372 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1413, "high": 0.14135, "low": 0.13844, "close": 0.13929, "volume": 15246529.0, "close_time": 1763780399999, "quote_volume": 2132656.48112, "trades": 9167, "taker_buy_base": 7769804.0, "taker_buy_quote": 1086976.54792 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.13932, "high": 0.14006, "low": 0.13871, "close": 0.13924, "volume": 20084153.0, "close_time": 1763783999999, "quote_volume": 2798857.38685, "trades": 11801, "taker_buy_base": 9688689.0, "taker_buy_quote": 1350229.70567 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.13924, "high": 0.13933, "low": 0.13558, "close": 0.13755, "volume": 29639668.0, "close_time": 1763787599999, "quote_volume": 4060580.3959, "trades": 17389, "taker_buy_base": 12655871.0, "taker_buy_quote": 1733474.57042 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.13756, "high": 0.13806, "low": 0.13571, "close": 0.13697, "volume": 21367648.0, "close_time": 1763791199999, "quote_volume": 2920408.90876, "trades": 13516, "taker_buy_base": 12904659.0, "taker_buy_quote": 1763592.14492 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.13699, "high": 0.13941, "low": 0.13598, "close": 0.13904, "volume": 21460485.0, "close_time": 1763794799999, "quote_volume": 2960260.9689, "trades": 14756, "taker_buy_base": 10740038.0, "taker_buy_quote": 1481626.64259 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.13901, "high": 0.14074, "low": 0.13862, "close": 0.1396, "volume": 23596347.0, "close_time": 1763798399999, "quote_volume": 3288171.9876, "trades": 11302, "taker_buy_base": 13955021.0, "taker_buy_quote": 1944942.97983 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.13962, "high": 0.13966, "low": 0.13545, "close": 0.13636, "volume": 20092095.0, "close_time": 1763801999999, "quote_volume": 2754240.71748, "trades": 12485, "taker_buy_base": 9611798.0, "taker_buy_quote": 1317566.53222 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.13638, "high": 0.14006, "low": 0.13571, "close": 0.13799, "volume": 25313750.0, "close_time": 1763805599999, "quote_volume": 3496604.35772, "trades": 13955, "taker_buy_base": 12258278.0, "taker_buy_quote": 1693247.04134 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.13798, "high": 0.1387, "low": 0.13594, "close": 0.13673, "volume": 18282361.0, "close_time": 1763809199999, "quote_volume": 2503538.06542, "trades": 10258, "taker_buy_base": 8691724.0, "taker_buy_quote": 1190460.32777 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.13672, "high": 0.13901, "low": 0.13625, "close": 0.13812, "volume": 15159746.0, "close_time": 1763812799999, "quote_volume": 2090241.01174, "trades": 7841, "taker_buy_base": 7412698.0, "taker_buy_quote": 1022025.63463 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.13812, "high": 0.13823, "low": 0.13635, "close": 0.13696, "volume": 14473476.0, "close_time": 1763816399999, "quote_volume": 1983917.53362, "trades": 7647, "taker_buy_base": 7956552.0, "taker_buy_quote": 1090715.93372 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.13697, "high": 0.13749, "low": 0.13557, "close": 0.13635, "volume": 18903883.0, "close_time": 1763819999999, "quote_volume": 2577719.87945, "trades": 11520, "taker_buy_base": 8842370.0, "taker_buy_quote": 1205866.45189 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.13635, "high": 0.13937, "low": 0.13626, "close": 0.13905, "volume": 25244857.0, "close_time": 1763823599999, "quote_volume": 3489877.20528, "trades": 15273, "taker_buy_base": 12880452.0, "taker_buy_quote": 1780572.62697 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.13902, "high": 0.13949, "low": 0.13724, "close": 0.13813, "volume": 17373710.0, "close_time": 1763827199999, "quote_volume": 2404125.73976, "trades": 10533, "taker_buy_base": 8961027.0, "taker_buy_quote": 1239885.57274 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.13811, "high": 0.13974, "low": 0.13804, "close": 0.13948, "volume": 15011206.0, "close_time": 1763830799999, "quote_volume": 2087113.68328, "trades": 7725, "taker_buy_base": 7804489.0, "taker_buy_quote": 1085146.50777 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.13949, "high": 0.13952, "low": 0.13865, "close": 0.13896, "volume": 13142920.0, "close_time": 1763834399999, "quote_volume": 1828378.44079, "trades": 6280, "taker_buy_base": 7485121.0, "taker_buy_quote": 1041442.10527 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.13899, "high": 0.13991, "low": 0.13858, "close": 0.13963, "volume": 10320969.0, "close_time": 1763837999999, "quote_volume": 1436426.92438, "trades": 5613, "taker_buy_base": 5594395.0, "taker_buy_quote": 778598.70202 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.13964, "high": 0.14013, "low": 0.13905, "close": 0.13942, "volume": 10035692.0, "close_time": 1763841599999, "quote_volume": 1400095.86066, "trades": 5490, "taker_buy_base": 5833147.0, "taker_buy_quote": 813774.62707 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1394, "high": 0.14012, "low": 0.13867, "close": 0.13909, "volume": 10757476.0, "close_time": 1763845199999, "quote_volume": 1499408.90497, "trades": 6973, "taker_buy_base": 5586916.0, "taker_buy_quote": 778746.7532 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.13911, "high": 0.1401, "low": 0.13894, "close": 0.14005, "volume": 10996240.0, "close_time": 1763848799999, "quote_volume": 1535565.08138, "trades": 5915, "taker_buy_base": 6621252.0, "taker_buy_quote": 924687.01565 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.14007, "high": 0.14235, "low": 0.13929, "close": 0.14139, "volume": 9813893.0, "close_time": 1763852399999, "quote_volume": 1378985.46015, "trades": 5601, "taker_buy_base": 5187060.0, "taker_buy_quote": 728722.22741 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1414, "high": 0.14166, "low": 0.13987, "close": 0.14023, "volume": 10674253.0, "close_time": 1763855999999, "quote_volume": 1500095.25072, "trades": 6327, "taker_buy_base": 5699685.0, "taker_buy_quote": 800981.98986 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.14023, "high": 0.14099, "low": 0.1396, "close": 0.14016, "volume": 9894361.0, "close_time": 1763859599999, "quote_volume": 1387829.51939, "trades": 5780, "taker_buy_base": 5186923.0, "taker_buy_quote": 727541.40462 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.14018, "high": 0.14223, "low": 0.14014, "close": 0.14164, "volume": 13356026.0, "close_time": 1763863199999, "quote_volume": 1886663.25801, "trades": 8099, "taker_buy_base": 7194059.0, "taker_buy_quote": 1016088.51256 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.14167, "high": 0.14339, "low": 0.14117, "close": 0.14259, "volume": 20005588.0, "close_time": 1763866799999, "quote_volume": 2850326.15188, "trades": 11205, "taker_buy_base": 9361019.0, "taker_buy_quote": 1331984.05376 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.14259, "high": 0.14291, "low": 0.14184, "close": 0.14283, "volume": 7876761.0, "close_time": 1763870399999, "quote_volume": 1121489.8717, "trades": 4912, "taker_buy_base": 4043444.0, "taker_buy_quote": 575748.76454 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.14282, "high": 0.14464, "low": 0.14273, "close": 0.1437, "volume": 22468485.0, "close_time": 1763873999999, "quote_volume": 3229864.92351, "trades": 10971, "taker_buy_base": 12828043.0, "taker_buy_quote": 1844102.55383 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1437, "high": 0.14379, "low": 0.1429, "close": 0.14364, "volume": 11058079.0, "close_time": 1763877599999, "quote_volume": 1585483.66726, "trades": 5367, "taker_buy_base": 5527710.0, "taker_buy_quote": 792576.98932 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.14363, "high": 0.14403, "low": 0.14264, "close": 0.14284, "volume": 15246245.0, "close_time": 1763881199999, "quote_volume": 2185275.16644, "trades": 7060, "taker_buy_base": 6777741.0, "taker_buy_quote": 971537.53356 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.14281, "high": 0.14322, "low": 0.14191, "close": 0.14283, "volume": 13891250.0, "close_time": 1763884799999, "quote_volume": 1979091.91812, "trades": 6123, "taker_buy_base": 6847178.0, "taker_buy_quote": 975565.71672 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.14285, "high": 0.14351, "low": 0.14278, "close": 0.14334, "volume": 7928215.0, "close_time": 1763888399999, "quote_volume": 1134571.99799, "trades": 3564, "taker_buy_base": 4345689.0, "taker_buy_quote": 621933.67606 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.14333, "high": 0.14405, "low": 0.14321, "close": 0.14346, "volume": 9405596.0, "close_time": 1763891999999, "quote_volume": 1351019.70551, "trades": 4383, "taker_buy_base": 5522380.0, "taker_buy_quote": 793157.21019 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.14345, "high": 0.1439, "low": 0.14286, "close": 0.14381, "volume": 7192394.0, "close_time": 1763895599999, "quote_volume": 1031130.99758, "trades": 3904, "taker_buy_base": 3874137.0, "taker_buy_quote": 555390.36549 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.14382, "high": 0.14429, "low": 0.14322, "close": 0.14376, "volume": 11299110.0, "close_time": 1763899199999, "quote_volume": 1624128.56154, "trades": 5648, "taker_buy_base": 5645950.0, "taker_buy_quote": 811589.38728 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.14375, "high": 0.14528, "low": 0.1436, "close": 0.14512, "volume": 17666698.0, "close_time": 1763902799999, "quote_volume": 2553005.59935, "trades": 8405, "taker_buy_base": 10061854.0, "taker_buy_quote": 1454082.10225 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.14514, "high": 0.14554, "low": 0.14432, "close": 0.14543, "volume": 11271490.0, "close_time": 1763906399999, "quote_volume": 1632681.08148, "trades": 5694, "taker_buy_base": 6447895.0, "taker_buy_quote": 933983.73909 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.14543, "high": 0.14642, "low": 0.14447, "close": 0.14489, "volume": 15169009.0, "close_time": 1763909999999, "quote_volume": 2202245.12465, "trades": 8119, "taker_buy_base": 7593536.0, "taker_buy_quote": 1102279.08703 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.14489, "high": 0.14773, "low": 0.14463, "close": 0.14721, "volume": 17241752.0, "close_time": 1763913599999, "quote_volume": 2520277.64819, "trades": 9116, "taker_buy_base": 8619354.0, "taker_buy_quote": 1260014.66679 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.14721, "high": 0.14764, "low": 0.14537, "close": 0.14551, "volume": 15929572.0, "close_time": 1763917199999, "quote_volume": 2337079.19161, "trades": 8217, "taker_buy_base": 8218309.0, "taker_buy_quote": 1205931.71349 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.14549, "high": 0.14569, "low": 0.14457, "close": 0.14493, "volume": 15842445.0, "close_time": 1763920799999, "quote_volume": 2300035.19833, "trades": 8410, "taker_buy_base": 7834035.0, "taker_buy_quote": 1137436.44995 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.14494, "high": 0.14653, "low": 0.1449, "close": 0.14607, "volume": 12718845.0, "close_time": 1763924399999, "quote_volume": 1854701.25071, "trades": 5715, "taker_buy_base": 6951001.0, "taker_buy_quote": 1013381.73785 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1461, "high": 0.14737, "low": 0.14587, "close": 0.14655, "volume": 15698580.0, "close_time": 1763927999999, "quote_volume": 2304246.90353, "trades": 7993, "taker_buy_base": 6405742.0, "taker_buy_quote": 940203.48564 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.14656, "high": 0.14716, "low": 0.14618, "close": 0.14647, "volume": 11739888.0, "close_time": 1763931599999, "quote_volume": 1721472.11225, "trades": 5851, "taker_buy_base": 6460241.0, "taker_buy_quote": 947115.34477 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.14649, "high": 0.14734, "low": 0.14576, "close": 0.147, "volume": 11719832.0, "close_time": 1763935199999, "quote_volume": 1717992.68353, "trades": 6496, "taker_buy_base": 5852495.0, "taker_buy_quote": 857834.04603 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.14701, "high": 0.14752, "low": 0.14631, "close": 0.14743, "volume": 7679048.0, "close_time": 1763938799999, "quote_volume": 1126980.00967, "trades": 4996, "taker_buy_base": 4209108.0, "taker_buy_quote": 617832.58448 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.14742, "high": 0.14757, "low": 0.14436, "close": 0.14496, "volume": 24617439.0, "close_time": 1763942399999, "quote_volume": 3583069.02854, "trades": 14469, "taker_buy_base": 13813036.0, "taker_buy_quote": 2011606.25985 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.14497, "high": 0.14586, "low": 0.14353, "close": 0.14498, "volume": 18108115.0, "close_time": 1763945999999, "quote_volume": 2620254.80484, "trades": 10723, "taker_buy_base": 9252365.0, "taker_buy_quote": 1338861.89903 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.14498, "high": 0.1459, "low": 0.14395, "close": 0.14589, "volume": 17091253.0, "close_time": 1763949599999, "quote_volume": 2474400.474, "trades": 10990, "taker_buy_base": 8313090.0, "taker_buy_quote": 1203463.17221 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.14591, "high": 0.14926, "low": 0.14578, "close": 0.14717, "volume": 32010716.0, "close_time": 1763953199999, "quote_volume": 4733708.10437, "trades": 18218, "taker_buy_base": 16837751.0, "taker_buy_quote": 2489694.6172 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.14715, "high": 0.14845, "low": 0.14656, "close": 0.1473, "volume": 13261513.0, "close_time": 1763956799999, "quote_volume": 1954307.84662, "trades": 7592, "taker_buy_base": 6919712.0, "taker_buy_quote": 1019801.09053 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.14732, "high": 0.14776, "low": 0.1445, "close": 0.14531, "volume": 16096535.0, "close_time": 1763960399999, "quote_volume": 2348733.26626, "trades": 9774, "taker_buy_base": 8265516.0, "taker_buy_quote": 1206082.85986 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1453, "high": 0.14887, "low": 0.1451, "close": 0.14793, "volume": 21284651.0, "close_time": 1763963999999, "quote_volume": 3141169.17548, "trades": 12038, "taker_buy_base": 10789528.0, "taker_buy_quote": 1592132.6877 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.14794, "high": 0.14805, "low": 0.14596, "close": 0.14685, "volume": 17810463.0, "close_time": 1763967599999, "quote_volume": 2609768.18647, "trades": 8641, "taker_buy_base": 9374387.0, "taker_buy_quote": 1373599.95525 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.14683, "high": 0.14708, "low": 0.14589, "close": 0.14623, "volume": 11976756.0, "close_time": 1763971199999, "quote_volume": 1753289.49307, "trades": 6703, "taker_buy_base": 6325856.0, "taker_buy_quote": 926044.16587 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.14619, "high": 0.14696, "low": 0.14572, "close": 0.1467, "volume": 12037044.0, "close_time": 1763974799999, "quote_volume": 1760269.79562, "trades": 6249, "taker_buy_base": 6046555.0, "taker_buy_quote": 884271.01935 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.14667, "high": 0.14682, "low": 0.14378, "close": 0.1446, "volume": 27270657.0, "close_time": 1763978399999, "quote_volume": 3948367.76057, "trades": 12451, "taker_buy_base": 16068085.0, "taker_buy_quote": 2325129.5792 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.14462, "high": 0.14588, "low": 0.14447, "close": 0.1456, "volume": 11279898.0, "close_time": 1763981999999, "quote_volume": 1637400.79097, "trades": 5751, "taker_buy_base": 6179416.0, "taker_buy_quote": 897126.31426 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.14555, "high": 0.14581, "low": 0.14475, "close": 0.14545, "volume": 11073854.0, "close_time": 1763985599999, "quote_volume": 1609338.54228, "trades": 5886, "taker_buy_base": 6419754.0, "taker_buy_quote": 932968.56059 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.14543, "high": 0.14547, "low": 0.14444, "close": 0.14496, "volume": 12436811.0, "close_time": 1763989199999, "quote_volume": 1803382.59821, "trades": 6141, "taker_buy_base": 7468993.0, "taker_buy_quote": 1083048.67852 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.14488, "high": 0.14697, "low": 0.14474, "close": 0.14572, "volume": 16922031.0, "close_time": 1763992799999, "quote_volume": 2474087.99659, "trades": 8068, "taker_buy_base": 9329705.0, "taker_buy_quote": 1364354.75487 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.14572, "high": 0.14708, "low": 0.14274, "close": 0.14531, "volume": 37009501.0, "close_time": 1763996399999, "quote_volume": 5365242.25464, "trades": 17488, "taker_buy_base": 17030890.0, "taker_buy_quote": 2469011.83666 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.14532, "high": 0.14758, "low": 0.14463, "close": 0.14673, "volume": 34161381.0, "close_time": 1763999999999, "quote_volume": 4983262.37918, "trades": 18985, "taker_buy_base": 17417282.0, "taker_buy_quote": 2540932.09985 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.14676, "high": 0.14851, "low": 0.14666, "close": 0.14756, "volume": 20645675.0, "close_time": 1764003599999, "quote_volume": 3045278.5329, "trades": 10701, "taker_buy_base": 10843520.0, "taker_buy_quote": 1599470.52755 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.14754, "high": 0.15239, "low": 0.14752, "close": 0.15209, "volume": 37259237.0, "close_time": 1764007199999, "quote_volume": 5592028.65068, "trades": 17016, "taker_buy_base": 17846866.0, "taker_buy_quote": 2676394.1578 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1521, "high": 0.153, "low": 0.15172, "close": 0.15251, "volume": 26931444.0, "close_time": 1764010799999, "quote_volume": 4103416.14334, "trades": 11137, "taker_buy_base": 12425053.0, "taker_buy_quote": 1893512.83641 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1525, "high": 0.15333, "low": 0.15208, "close": 0.1525, "volume": 18746288.0, "close_time": 1764014399999, "quote_volume": 2863611.75494, "trades": 7515, "taker_buy_base": 9514264.0, "taker_buy_quote": 1453951.72281 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.15251, "high": 0.15397, "low": 0.15223, "close": 0.15322, "volume": 18844417.0, "close_time": 1764017999999, "quote_volume": 2888453.01142, "trades": 7582, "taker_buy_base": 9293016.0, "taker_buy_quote": 1424257.64559 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.15317, "high": 0.15323, "low": 0.15171, "close": 0.15217, "volume": 17844956.0, "close_time": 1764021599999, "quote_volume": 2720543.60003, "trades": 7837, "taker_buy_base": 10627155.0, "taker_buy_quote": 1619088.43543 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.15216, "high": 0.15316, "low": 0.15204, "close": 0.15285, "volume": 9065739.0, "close_time": 1764025199999, "quote_volume": 1383088.78259, "trades": 4270, "taker_buy_base": 4443508.0, "taker_buy_quote": 677988.67328 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.15274, "high": 0.15293, "low": 0.15169, "close": 0.15178, "volume": 8264989.0, "close_time": 1764028799999, "quote_volume": 1258779.2617, "trades": 4382, "taker_buy_base": 3967671.0, "taker_buy_quote": 604480.57385 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.15177, "high": 0.15214, "low": 0.15074, "close": 0.15182, "volume": 13733588.0, "close_time": 1764032399999, "quote_volume": 2081500.99403, "trades": 7100, "taker_buy_base": 6621886.0, "taker_buy_quote": 1003720.8433 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.15184, "high": 0.15228, "low": 0.15116, "close": 0.15125, "volume": 12698019.0, "close_time": 1764035999999, "quote_volume": 1926869.13042, "trades": 7056, "taker_buy_base": 6627399.0, "taker_buy_quote": 1005722.5513 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.15125, "high": 0.15174, "low": 0.15021, "close": 0.15164, "volume": 11774520.0, "close_time": 1764039599999, "quote_volume": 1777672.86277, "trades": 6174, "taker_buy_base": 5470277.0, "taker_buy_quote": 825899.36378 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.15163, "high": 0.15189, "low": 0.15069, "close": 0.15117, "volume": 8804916.0, "close_time": 1764043199999, "quote_volume": 1331794.58063, "trades": 4453, "taker_buy_base": 4651444.0, "taker_buy_quote": 703775.83658 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.15116, "high": 0.152, "low": 0.1509, "close": 0.15181, "volume": 6889532.0, "close_time": 1764046799999, "quote_volume": 1043302.51215, "trades": 3827, "taker_buy_base": 3924483.0, "taker_buy_quote": 594370.26452 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1518, "high": 0.15182, "low": 0.15086, "close": 0.15141, "volume": 7647707.0, "close_time": 1764050399999, "quote_volume": 1158360.22043, "trades": 3931, "taker_buy_base": 3855847.0, "taker_buy_quote": 584049.89316 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1514, "high": 0.15147, "low": 0.15058, "close": 0.15091, "volume": 7979684.0, "close_time": 1764053999999, "quote_volume": 1204635.14967, "trades": 3990, "taker_buy_base": 4173918.0, "taker_buy_quote": 630119.12737 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1509, "high": 0.15097, "low": 0.14914, "close": 0.14928, "volume": 14945509.0, "close_time": 1764057599999, "quote_volume": 2240931.97077, "trades": 7328, "taker_buy_base": 6911851.0, "taker_buy_quote": 1036668.19515 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.14925, "high": 0.14977, "low": 0.14821, "close": 0.14835, "volume": 13394111.0, "close_time": 1764061199999, "quote_volume": 1996598.7891, "trades": 6410, "taker_buy_base": 6413135.0, "taker_buy_quote": 956331.63856 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.14836, "high": 0.14868, "low": 0.14751, "close": 0.14859, "volume": 16476621.0, "close_time": 1764064799999, "quote_volume": 2440124.16414, "trades": 7252, "taker_buy_base": 8156371.0, "taker_buy_quote": 1208142.04884 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1486, "high": 0.1491, "low": 0.14789, "close": 0.149, "volume": 6996756.0, "close_time": 1764068399999, "quote_volume": 1039172.26996, "trades": 3876, "taker_buy_base": 3801559.0, "taker_buy_quote": 564688.26904 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.14898, "high": 0.1491, "low": 0.14835, "close": 0.14864, "volume": 6434633.0, "close_time": 1764071999999, "quote_volume": 957049.7207, "trades": 3707, "taker_buy_base": 2587813.0, "taker_buy_quote": 385014.54398 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.14865, "high": 0.1501, "low": 0.14829, "close": 0.14947, "volume": 12231339.0, "close_time": 1764075599999, "quote_volume": 1826538.12935, "trades": 6919, "taker_buy_base": 6583861.0, "taker_buy_quote": 983218.51598 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.14943, "high": 0.14975, "low": 0.14762, "close": 0.14799, "volume": 11955740.0, "close_time": 1764079199999, "quote_volume": 1777865.43716, "trades": 6861, "taker_buy_base": 5963101.0, "taker_buy_quote": 886585.77395 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.14803, "high": 0.14896, "low": 0.14581, "close": 0.14741, "volume": 28806962.0, "close_time": 1764082799999, "quote_volume": 4253087.59326, "trades": 14268, "taker_buy_base": 11941871.0, "taker_buy_quote": 1763354.64557 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.14738, "high": 0.14872, "low": 0.14607, "close": 0.14796, "volume": 18859551.0, "close_time": 1764086399999, "quote_volume": 2777583.32646, "trades": 10650, "taker_buy_base": 9494157.0, "taker_buy_quote": 1398485.7666 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.14793, "high": 0.15051, "low": 0.14789, "close": 0.14969, "volume": 12927043.0, "close_time": 1764089999999, "quote_volume": 1929067.33765, "trades": 7755, "taker_buy_base": 6046702.0, "taker_buy_quote": 902142.81543 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.14967, "high": 0.15193, "low": 0.14908, "close": 0.151, "volume": 22190044.0, "close_time": 1764093599999, "quote_volume": 3344443.99514, "trades": 11010, "taker_buy_base": 10846159.0, "taker_buy_quote": 1634791.95496 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.151, "high": 0.1522, "low": 0.15076, "close": 0.15102, "volume": 24668649.0, "close_time": 1764097199999, "quote_volume": 3739150.77909, "trades": 8082, "taker_buy_base": 13911933.0, "taker_buy_quote": 2109090.48898 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.15102, "high": 0.15131, "low": 0.14838, "close": 0.15106, "volume": 25097348.0, "close_time": 1764100799999, "quote_volume": 3754722.33764, "trades": 9956, "taker_buy_base": 12518783.0, "taker_buy_quote": 1873174.22873 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.15105, "high": 0.15364, "low": 0.15079, "close": 0.15289, "volume": 41530700.0, "close_time": 1764104399999, "quote_volume": 6325987.47961, "trades": 24561, "taker_buy_base": 22777469.0, "taker_buy_quote": 3469454.28317 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.15291, "high": 0.1534, "low": 0.15229, "close": 0.15267, "volume": 16201115.0, "close_time": 1764107999999, "quote_volume": 2475101.24041, "trades": 6837, "taker_buy_base": 7930725.0, "taker_buy_quote": 1211636.04456 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.15267, "high": 0.15379, "low": 0.15114, "close": 0.15337, "volume": 14279713.0, "close_time": 1764111599999, "quote_volume": 2176560.13105, "trades": 6353, "taker_buy_base": 7421158.0, "taker_buy_quote": 1131459.69315 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.15335, "high": 0.155, "low": 0.15289, "close": 0.153, "volume": 22210996.0, "close_time": 1764115199999, "quote_volume": 3419440.33903, "trades": 8873, "taker_buy_base": 11152252.0, "taker_buy_quote": 1716982.67354 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.15298, "high": 0.15356, "low": 0.15253, "close": 0.1527, "volume": 16801532.0, "close_time": 1764118799999, "quote_volume": 2572329.90614, "trades": 6454, "taker_buy_base": 8136798.0, "taker_buy_quote": 1245779.13441 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1527, "high": 0.15403, "low": 0.15192, "close": 0.153, "volume": 16187987.0, "close_time": 1764122399999, "quote_volume": 2475766.93501, "trades": 7597, "taker_buy_base": 8098744.0, "taker_buy_quote": 1238766.33218 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.15306, "high": 0.15316, "low": 0.15171, "close": 0.15178, "volume": 10675352.0, "close_time": 1764125999999, "quote_volume": 1627207.44878, "trades": 5160, "taker_buy_base": 5355175.0, "taker_buy_quote": 816293.29415 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.15175, "high": 0.15212, "low": 0.1503, "close": 0.15058, "volume": 9848908.0, "close_time": 1764129599999, "quote_volume": 1489730.91612, "trades": 5497, "taker_buy_base": 4557248.0, "taker_buy_quote": 689292.1476 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.15057, "high": 0.15082, "low": 0.15002, "close": 0.15034, "volume": 10020604.0, "close_time": 1764133199999, "quote_volume": 1507251.16433, "trades": 4797, "taker_buy_base": 5397671.0, "taker_buy_quote": 811948.90307 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.15033, "high": 0.15172, "low": 0.15028, "close": 0.15164, "volume": 8026270.0, "close_time": 1764136799999, "quote_volume": 1212338.84923, "trades": 4263, "taker_buy_base": 4086260.0, "taker_buy_quote": 617172.23157 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.15165, "high": 0.1523, "low": 0.15099, "close": 0.15207, "volume": 9641921.0, "close_time": 1764140399999, "quote_volume": 1462419.3606, "trades": 4823, "taker_buy_base": 4741213.0, "taker_buy_quote": 719261.25795 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.15208, "high": 0.15245, "low": 0.1518, "close": 0.15236, "volume": 6593786.0, "close_time": 1764143999999, "quote_volume": 1002845.71901, "trades": 3795, "taker_buy_base": 3162042.0, "taker_buy_quote": 480965.68572 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.15236, "high": 0.1524, "low": 0.15104, "close": 0.15108, "volume": 9591542.0, "close_time": 1764147599999, "quote_volume": 1453580.27993, "trades": 4277, "taker_buy_base": 4330257.0, "taker_buy_quote": 656258.62487 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.15108, "high": 0.15142, "low": 0.14992, "close": 0.15008, "volume": 15379772.0, "close_time": 1764151199999, "quote_volume": 2313129.61031, "trades": 5915, "taker_buy_base": 5797761.0, "taker_buy_quote": 872829.77979 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.15009, "high": 0.15067, "low": 0.14962, "close": 0.15041, "volume": 9486083.0, "close_time": 1764154799999, "quote_volume": 1424575.92435, "trades": 4866, "taker_buy_base": 4911693.0, "taker_buy_quote": 737610.12977 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.15044, "high": 0.15044, "low": 0.14963, "close": 0.14988, "volume": 8168139.0, "close_time": 1764158399999, "quote_volume": 1225904.48299, "trades": 4078, "taker_buy_base": 4068704.0, "taker_buy_quote": 610717.42347 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.14985, "high": 0.1502, "low": 0.14862, "close": 0.14942, "volume": 14736502.0, "close_time": 1764161999999, "quote_volume": 2199823.51596, "trades": 6741, "taker_buy_base": 7194937.0, "taker_buy_quote": 1074214.05506 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1494, "high": 0.15104, "low": 0.14918, "close": 0.15073, "volume": 16780763.0, "close_time": 1764165599999, "quote_volume": 2520617.572, "trades": 5969, "taker_buy_base": 8956846.0, "taker_buy_quote": 1345573.38167 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.15073, "high": 0.15193, "low": 0.14969, "close": 0.15015, "volume": 23658609.0, "close_time": 1764169199999, "quote_volume": 3563791.19154, "trades": 10420, "taker_buy_base": 12398709.0, "taker_buy_quote": 1868006.773 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.15014, "high": 0.1515, "low": 0.14975, "close": 0.15068, "volume": 17513923.0, "close_time": 1764172799999, "quote_volume": 2636964.43457, "trades": 8793, "taker_buy_base": 9240405.0, "taker_buy_quote": 1391485.70586 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1507, "high": 0.15279, "low": 0.15068, "close": 0.15208, "volume": 18312743.0, "close_time": 1764176399999, "quote_volume": 2784041.43895, "trades": 8274, "taker_buy_base": 10962319.0, "taker_buy_quote": 1667166.28067 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1521, "high": 0.15604, "low": 0.15198, "close": 0.15572, "volume": 30860629.0, "close_time": 1764179999999, "quote_volume": 4755473.48246, "trades": 15245, "taker_buy_base": 16726083.0, "taker_buy_quote": 2576433.28005 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.15575, "high": 0.1568, "low": 0.15536, "close": 0.15665, "volume": 17367153.0, "close_time": 1764183599999, "quote_volume": 2710939.38955, "trades": 8824, "taker_buy_base": 9010404.0, "taker_buy_quote": 1406729.06504 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.15666, "high": 0.15675, "low": 0.1556, "close": 0.15591, "volume": 10967250.0, "close_time": 1764187199999, "quote_volume": 1710627.73001, "trades": 5489, "taker_buy_base": 5319506.0, "taker_buy_quote": 829675.90477 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1559, "high": 0.15635, "low": 0.15504, "close": 0.15536, "volume": 9115422.0, "close_time": 1764190799999, "quote_volume": 1419028.49679, "trades": 5365, "taker_buy_base": 4865529.0, "taker_buy_quote": 757423.53079 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.15537, "high": 0.15622, "low": 0.15468, "close": 0.15569, "volume": 8665084.0, "close_time": 1764194399999, "quote_volume": 1347019.81942, "trades": 4909, "taker_buy_base": 4715375.0, "taker_buy_quote": 733166.8531 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.15571, "high": 0.15625, "low": 0.1551, "close": 0.15529, "volume": 4672552.0, "close_time": 1764197999999, "quote_volume": 727151.79772, "trades": 3322, "taker_buy_base": 2257294.0, "taker_buy_quote": 351331.43464 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.15529, "high": 0.15575, "low": 0.15428, "close": 0.15475, "volume": 7474909.0, "close_time": 1764201599999, "quote_volume": 1157578.39028, "trades": 5217, "taker_buy_base": 3347920.0, "taker_buy_quote": 518399.3425 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.15473, "high": 0.155, "low": 0.15387, "close": 0.15447, "volume": 11219227.0, "close_time": 1764205199999, "quote_volume": 1732312.55601, "trades": 5852, "taker_buy_base": 5587666.0, "taker_buy_quote": 862877.20363 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.15446, "high": 0.15545, "low": 0.15408, "close": 0.15512, "volume": 9786903.0, "close_time": 1764208799999, "quote_volume": 1515307.34614, "trades": 5113, "taker_buy_base": 4992783.0, "taker_buy_quote": 773147.44196 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.15509, "high": 0.15561, "low": 0.15452, "close": 0.1547, "volume": 10711602.0, "close_time": 1764212399999, "quote_volume": 1661921.24676, "trades": 5759, "taker_buy_base": 4794890.0, "taker_buy_quote": 744046.21912 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.15469, "high": 0.15513, "low": 0.15375, "close": 0.15392, "volume": 8641089.0, "close_time": 1764215999999, "quote_volume": 1333323.92897, "trades": 4586, "taker_buy_base": 4235529.0, "taker_buy_quote": 653578.70737 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1539, "high": 0.15486, "low": 0.15389, "close": 0.15468, "volume": 6451962.0, "close_time": 1764219599999, "quote_volume": 996927.37462, "trades": 3921, "taker_buy_base": 3783864.0, "taker_buy_quote": 584709.86085 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.15468, "high": 0.15483, "low": 0.15373, "close": 0.15395, "volume": 7133201.0, "close_time": 1764223199999, "quote_volume": 1100292.25253, "trades": 4155, "taker_buy_base": 3487475.0, "taker_buy_quote": 538063.32678 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.15397, "high": 0.15463, "low": 0.15379, "close": 0.15424, "volume": 6611590.0, "close_time": 1764226799999, "quote_volume": 1019565.68135, "trades": 3311, "taker_buy_base": 3322987.0, "taker_buy_quote": 512526.78106 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.15425, "high": 0.1546, "low": 0.15387, "close": 0.15427, "volume": 5803749.0, "close_time": 1764230399999, "quote_volume": 894929.40203, "trades": 3370, "taker_buy_base": 3145330.0, "taker_buy_quote": 485011.5141 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.15427, "high": 0.15428, "low": 0.15306, "close": 0.15375, "volume": 7962912.0, "close_time": 1764233999999, "quote_volume": 1222674.3897, "trades": 4489, "taker_buy_base": 4422811.0, "taker_buy_quote": 679094.50174 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.15373, "high": 0.1546, "low": 0.15347, "close": 0.15381, "volume": 7907466.0, "close_time": 1764237599999, "quote_volume": 1218014.99326, "trades": 4095, "taker_buy_base": 4003856.0, "taker_buy_quote": 616712.70357 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1538, "high": 0.15381, "low": 0.15265, "close": 0.15325, "volume": 8412040.0, "close_time": 1764241199999, "quote_volume": 1288960.61674, "trades": 4146, "taker_buy_base": 4357758.0, "taker_buy_quote": 667781.84483 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.15321, "high": 0.15334, "low": 0.15238, "close": 0.15288, "volume": 7021628.0, "close_time": 1764244799999, "quote_volume": 1072848.00833, "trades": 3383, "taker_buy_base": 4174301.0, "taker_buy_quote": 637848.89027 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.15287, "high": 0.15304, "low": 0.1522, "close": 0.15235, "volume": 13372053.0, "close_time": 1764248399999, "quote_volume": 2040669.02451, "trades": 8555, "taker_buy_base": 7579275.0, "taker_buy_quote": 1156758.70659 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.15233, "high": 0.15317, "low": 0.15228, "close": 0.15265, "volume": 12960520.0, "close_time": 1764251999999, "quote_volume": 1979190.20681, "trades": 7035, "taker_buy_base": 6357964.0, "taker_buy_quote": 971084.4044 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.15266, "high": 0.15308, "low": 0.15225, "close": 0.1529, "volume": 10019114.0, "close_time": 1764255599999, "quote_volume": 1529276.63672, "trades": 5839, "taker_buy_base": 5320670.0, "taker_buy_quote": 812105.49076 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.15287, "high": 0.15408, "low": 0.1525, "close": 0.154, "volume": 15504576.0, "close_time": 1764259199999, "quote_volume": 2379083.53755, "trades": 7674, "taker_buy_base": 6179466.0, "taker_buy_quote": 947066.77407 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.15401, "high": 0.15407, "low": 0.15292, "close": 0.1533, "volume": 13667667.0, "close_time": 1764262799999, "quote_volume": 2097929.44409, "trades": 8988, "taker_buy_base": 6549324.0, "taker_buy_quote": 1005223.00291 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.15328, "high": 0.1534, "low": 0.15266, "close": 0.15321, "volume": 9588104.0, "close_time": 1764266399999, "quote_volume": 1467590.27515, "trades": 5795, "taker_buy_base": 4958406.0, "taker_buy_quote": 758938.74333 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.15323, "high": 0.15444, "low": 0.15296, "close": 0.15414, "volume": 7989758.0, "close_time": 1764269999999, "quote_volume": 1227819.8875, "trades": 5353, "taker_buy_base": 4056635.0, "taker_buy_quote": 623394.1332 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.15412, "high": 0.15421, "low": 0.15369, "close": 0.15397, "volume": 6176457.0, "close_time": 1764273599999, "quote_volume": 950710.80643, "trades": 4350, "taker_buy_base": 3002900.0, "taker_buy_quote": 462216.22708 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.15398, "high": 0.15465, "low": 0.15392, "close": 0.15431, "volume": 6834349.0, "close_time": 1764277199999, "quote_volume": 1054592.50123, "trades": 4919, "taker_buy_base": 3883019.0, "taker_buy_quote": 599259.38374 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.15431, "high": 0.15484, "low": 0.15372, "close": 0.15375, "volume": 6832456.0, "close_time": 1764280799999, "quote_volume": 1054254.19148, "trades": 4614, "taker_buy_base": 3235302.0, "taker_buy_quote": 499265.21865 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.15373, "high": 0.15399, "low": 0.15226, "close": 0.15254, "volume": 5980522.0, "close_time": 1764284399999, "quote_volume": 917886.00715, "trades": 4041, "taker_buy_base": 2800313.0, "taker_buy_quote": 429836.48008 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.15253, "high": 0.15321, "low": 0.15226, "close": 0.15267, "volume": 7340889.0, "close_time": 1764287999999, "quote_volume": 1121461.58854, "trades": 4425, "taker_buy_base": 3662343.0, "taker_buy_quote": 559537.38724 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.15263, "high": 0.15295, "low": 0.15183, "close": 0.15206, "volume": 9646850.0, "close_time": 1764291599999, "quote_volume": 1470519.37415, "trades": 5479, "taker_buy_base": 4606476.0, "taker_buy_quote": 702227.02686 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.15204, "high": 0.15209, "low": 0.15005, "close": 0.15025, "volume": 17578056.0, "close_time": 1764295199999, "quote_volume": 2656094.93801, "trades": 9344, "taker_buy_base": 8366891.0, "taker_buy_quote": 1264309.82274 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.15025, "high": 0.15108, "low": 0.14958, "close": 0.15103, "volume": 16692598.0, "close_time": 1764298799999, "quote_volume": 2507759.24325, "trades": 8876, "taker_buy_base": 8569222.0, "taker_buy_quote": 1287646.82381 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.15103, "high": 0.15118, "low": 0.15048, "close": 0.15101, "volume": 10454878.0, "close_time": 1764302399999, "quote_volume": 1576514.93561, "trades": 5499, "taker_buy_base": 4988367.0, "taker_buy_quote": 752271.6433 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.15099, "high": 0.15117, "low": 0.15032, "close": 0.15047, "volume": 7310087.0, "close_time": 1764305999999, "quote_volume": 1102358.60435, "trades": 4025, "taker_buy_base": 3811147.0, "taker_buy_quote": 574701.32656 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.15045, "high": 0.15124, "low": 0.15023, "close": 0.15104, "volume": 9340699.0, "close_time": 1764309599999, "quote_volume": 1408701.10027, "trades": 5015, "taker_buy_base": 4942898.0, "taker_buy_quote": 745426.11378 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.15102, "high": 0.15103, "low": 0.14962, "close": 0.14996, "volume": 11176559.0, "close_time": 1764313199999, "quote_volume": 1678640.13871, "trades": 5840, "taker_buy_base": 5322934.0, "taker_buy_quote": 799432.33389 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.14998, "high": 0.15059, "low": 0.14978, "close": 0.14984, "volume": 10439318.0, "close_time": 1764316799999, "quote_volume": 1567341.43559, "trades": 5503, "taker_buy_base": 5528001.0, "taker_buy_quote": 830030.61895 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.14983, "high": 0.15323, "low": 0.14983, "close": 0.15323, "volume": 23315979.0, "close_time": 1764320399999, "quote_volume": 3532954.73572, "trades": 11014, "taker_buy_base": 11779824.0, "taker_buy_quote": 1783996.47574 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.15321, "high": 0.15358, "low": 0.15198, "close": 0.15229, "volume": 13024782.0, "close_time": 1764323999999, "quote_volume": 1987821.28103, "trades": 7570, "taker_buy_base": 6779266.0, "taker_buy_quote": 1034700.07394 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.15226, "high": 0.15254, "low": 0.15191, "close": 0.1523, "volume": 7471128.0, "close_time": 1764327599999, "quote_volume": 1137414.00204, "trades": 4349, "taker_buy_base": 3707753.0, "taker_buy_quote": 564466.06467 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.15225, "high": 0.1523, "low": 0.14975, "close": 0.15044, "volume": 13853123.0, "close_time": 1764331199999, "quote_volume": 2086447.82473, "trades": 7753, "taker_buy_base": 7244217.0, "taker_buy_quote": 1090983.08314 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.15042, "high": 0.15109, "low": 0.1502, "close": 0.15101, "volume": 8513293.0, "close_time": 1764334799999, "quote_volume": 1283434.12814, "trades": 5451, "taker_buy_base": 4652707.0, "taker_buy_quote": 701476.78982 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.15101, "high": 0.15305, "low": 0.15022, "close": 0.15257, "volume": 17998482.0, "close_time": 1764338399999, "quote_volume": 2727569.11213, "trades": 10655, "taker_buy_base": 9406534.0, "taker_buy_quote": 1425921.55577 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.15259, "high": 0.15405, "low": 0.15183, "close": 0.15261, "volume": 23361099.0, "close_time": 1764341999999, "quote_volume": 3570586.54477, "trades": 13695, "taker_buy_base": 11445880.0, "taker_buy_quote": 1749345.44295 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.15262, "high": 0.15559, "low": 0.15244, "close": 0.1538, "volume": 23292220.0, "close_time": 1764345599999, "quote_volume": 3590695.79607, "trades": 12805, "taker_buy_base": 13323197.0, "taker_buy_quote": 2055646.567 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.15381, "high": 0.15384, "low": 0.15039, "close": 0.15056, "volume": 22404125.0, "close_time": 1764349199999, "quote_volume": 3405472.8738, "trades": 13382, "taker_buy_base": 11032618.0, "taker_buy_quote": 1676872.12841 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.15058, "high": 0.15107, "low": 0.14875, "close": 0.14955, "volume": 28910841.0, "close_time": 1764352799999, "quote_volume": 4329342.68204, "trades": 16163, "taker_buy_base": 14032253.0, "taker_buy_quote": 2101133.97308 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.14952, "high": 0.15003, "low": 0.1483, "close": 0.14981, "volume": 21511305.0, "close_time": 1764356399999, "quote_volume": 3211285.44464, "trades": 11351, "taker_buy_base": 10584405.0, "taker_buy_quote": 1580157.81919 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.14981, "high": 0.15125, "low": 0.14967, "close": 0.15105, "volume": 12606739.0, "close_time": 1764359999999, "quote_volume": 1896079.30496, "trades": 6753, "taker_buy_base": 5703094.0, "taker_buy_quote": 857910.87993 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.15104, "high": 0.1514, "low": 0.15011, "close": 0.15097, "volume": 10414972.0, "close_time": 1764363599999, "quote_volume": 1570987.23327, "trades": 5859, "taker_buy_base": 5021264.0, "taker_buy_quote": 757326.91187 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.15097, "high": 0.15119, "low": 0.14983, "close": 0.14988, "volume": 16235031.0, "close_time": 1764367199999, "quote_volume": 2443163.54408, "trades": 8223, "taker_buy_base": 5068000.0, "taker_buy_quote": 762992.21336 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.14988, "high": 0.15121, "low": 0.14956, "close": 0.15101, "volume": 10448811.0, "close_time": 1764370799999, "quote_volume": 1569622.04666, "trades": 6171, "taker_buy_base": 4948981.0, "taker_buy_quote": 743664.72036 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.15101, "high": 0.15129, "low": 0.15018, "close": 0.15023, "volume": 5863224.0, "close_time": 1764374399999, "quote_volume": 882868.21931, "trades": 3627, "taker_buy_base": 2970666.0, "taker_buy_quote": 447352.6931 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1502, "high": 0.15058, "low": 0.15003, "close": 0.15032, "volume": 6814439.0, "close_time": 1764377999999, "quote_volume": 1024164.63848, "trades": 4335, "taker_buy_base": 3679109.0, "taker_buy_quote": 552982.47651 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1503, "high": 0.15101, "low": 0.15012, "close": 0.15026, "volume": 6558676.0, "close_time": 1764381599999, "quote_volume": 987032.6663, "trades": 3544, "taker_buy_base": 3473019.0, "taker_buy_quote": 522697.90828 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.15022, "high": 0.15031, "low": 0.14952, "close": 0.15009, "volume": 8488107.0, "close_time": 1764385199999, "quote_volume": 1272770.45859, "trades": 4487, "taker_buy_base": 3961754.0, "taker_buy_quote": 594106.28153 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.15009, "high": 0.15042, "low": 0.14965, "close": 0.14993, "volume": 7182080.0, "close_time": 1764388799999, "quote_volume": 1077472.38581, "trades": 3792, "taker_buy_base": 3477087.0, "taker_buy_quote": 521596.76778 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.14994, "high": 0.15075, "low": 0.14956, "close": 0.15062, "volume": 6494049.0, "close_time": 1764392399999, "quote_volume": 974894.41067, "trades": 3512, "taker_buy_base": 3574376.0, "taker_buy_quote": 536597.94391 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.15065, "high": 0.15066, "low": 0.14961, "close": 0.14966, "volume": 5822707.0, "close_time": 1764395999999, "quote_volume": 873572.57536, "trades": 2800, "taker_buy_base": 2878494.0, "taker_buy_quote": 431826.59584 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.14967, "high": 0.15014, "low": 0.14819, "close": 0.14931, "volume": 14539092.0, "close_time": 1764399599999, "quote_volume": 2169704.34392, "trades": 6428, "taker_buy_base": 5897410.0, "taker_buy_quote": 880842.30124 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1493, "high": 0.14943, "low": 0.1487, "close": 0.14912, "volume": 5060291.0, "close_time": 1764403199999, "quote_volume": 754257.46257, "trades": 2692, "taker_buy_base": 2502061.0, "taker_buy_quote": 372995.13332 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.14908, "high": 0.1496, "low": 0.14895, "close": 0.14937, "volume": 5948438.0, "close_time": 1764406799999, "quote_volume": 888286.57036, "trades": 3829, "taker_buy_base": 3398364.0, "taker_buy_quote": 507486.27173 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.14935, "high": 0.14959, "low": 0.14901, "close": 0.14945, "volume": 5672554.0, "close_time": 1764410399999, "quote_volume": 847151.06485, "trades": 3231, "taker_buy_base": 3201374.0, "taker_buy_quote": 478143.33364 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.14944, "high": 0.14944, "low": 0.14846, "close": 0.14909, "volume": 7004013.0, "close_time": 1764413999999, "quote_volume": 1044139.06646, "trades": 4208, "taker_buy_base": 3591114.0, "taker_buy_quote": 535376.76515 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1491, "high": 0.14969, "low": 0.14889, "close": 0.14953, "volume": 6613362.0, "close_time": 1764417599999, "quote_volume": 987188.14249, "trades": 3355, "taker_buy_base": 3335246.0, "taker_buy_quote": 497888.74125 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.14953, "high": 0.1501, "low": 0.14918, "close": 0.1493, "volume": 7844844.0, "close_time": 1764421199999, "quote_volume": 1172860.89477, "trades": 4436, "taker_buy_base": 4252384.0, "taker_buy_quote": 635705.32146 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.14929, "high": 0.14944, "low": 0.14886, "close": 0.14902, "volume": 5805987.0, "close_time": 1764424799999, "quote_volume": 866222.39023, "trades": 3363, "taker_buy_base": 3046758.0, "taker_buy_quote": 454588.39271 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.149, "high": 0.14901, "low": 0.14837, "close": 0.14846, "volume": 6754798.0, "close_time": 1764428399999, "quote_volume": 1004195.21773, "trades": 3935, "taker_buy_base": 3220987.0, "taker_buy_quote": 478905.76958 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.14847, "high": 0.14982, "low": 0.14845, "close": 0.14955, "volume": 9225760.0, "close_time": 1764431999999, "quote_volume": 1377825.79805, "trades": 4929, "taker_buy_base": 4767268.0, "taker_buy_quote": 711916.74998 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.14956, "high": 0.14959, "low": 0.1487, "close": 0.14901, "volume": 6921791.0, "close_time": 1764435599999, "quote_volume": 1032028.67993, "trades": 3674, "taker_buy_base": 3350792.0, "taker_buy_quote": 499598.41505 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.14902, "high": 0.14917, "low": 0.14756, "close": 0.14784, "volume": 12873011.0, "close_time": 1764439199999, "quote_volume": 1908113.74298, "trades": 6596, "taker_buy_base": 5320807.0, "taker_buy_quote": 788949.49112 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.14784, "high": 0.14838, "low": 0.1473, "close": 0.14823, "volume": 13985838.0, "close_time": 1764442799999, "quote_volume": 2067527.20673, "trades": 7402, "taker_buy_base": 7104214.0, "taker_buy_quote": 1050294.84581 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.14825, "high": 0.14861, "low": 0.14805, "close": 0.14827, "volume": 5675539.0, "close_time": 1764446399999, "quote_volume": 841805.4162, "trades": 2988, "taker_buy_base": 2689181.0, "taker_buy_quote": 398859.99647 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.14827, "high": 0.149, "low": 0.14806, "close": 0.1489, "volume": 6788822.0, "close_time": 1764449999999, "quote_volume": 1007383.56299, "trades": 4028, "taker_buy_base": 3266745.0, "taker_buy_quote": 484741.58768 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.14892, "high": 0.14908, "low": 0.14828, "close": 0.14897, "volume": 5929163.0, "close_time": 1764453599999, "quote_volume": 881714.56926, "trades": 3437, "taker_buy_base": 2968491.0, "taker_buy_quote": 441436.77222 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.14895, "high": 0.14895, "low": 0.14788, "close": 0.14815, "volume": 4484475.0, "close_time": 1764457199999, "quote_volume": 664890.44913, "trades": 3039, "taker_buy_base": 2244774.0, "taker_buy_quote": 332845.10331 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.14815, "high": 0.14895, "low": 0.14787, "close": 0.14845, "volume": 4679649.0, "close_time": 1764460799999, "quote_volume": 694942.01124, "trades": 3150, "taker_buy_base": 2127337.0, "taker_buy_quote": 315916.2982 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14845, "high": 0.14895, "low": 0.14839, "close": 0.14872, "volume": 4334752.0, "close_time": 1764464399999, "quote_volume": 644655.18348, "trades": 2745, "taker_buy_base": 2085308.0, "taker_buy_quote": 310117.89097 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.14874, "high": 0.14928, "low": 0.14859, "close": 0.14901, "volume": 4699272.0, "close_time": 1764467999999, "quote_volume": 700091.53567, "trades": 2904, "taker_buy_base": 2396523.0, "taker_buy_quote": 357058.2086 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.14902, "high": 0.14946, "low": 0.14858, "close": 0.14867, "volume": 5319133.0, "close_time": 1764471599999, "quote_volume": 792571.95649, "trades": 3011, "taker_buy_base": 2849536.0, "taker_buy_quote": 424526.56217 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.14865, "high": 0.14961, "low": 0.14801, "close": 0.14943, "volume": 7129779.0, "close_time": 1764475199999, "quote_volume": 1061077.38103, "trades": 4293, "taker_buy_base": 3765622.0, "taker_buy_quote": 560438.28725 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.14944, "high": 0.14954, "low": 0.14895, "close": 0.14924, "volume": 4892135.0, "close_time": 1764478799999, "quote_volume": 730135.53982, "trades": 2611, "taker_buy_base": 2436790.0, "taker_buy_quote": 363655.8833 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.14926, "high": 0.14927, "low": 0.1484, "close": 0.14883, "volume": 6060617.0, "close_time": 1764482399999, "quote_volume": 901713.62754, "trades": 3642, "taker_buy_base": 3109964.0, "taker_buy_quote": 462727.09507 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.14881, "high": 0.14951, "low": 0.1486, "close": 0.14894, "volume": 5758788.0, "close_time": 1764485999999, "quote_volume": 858610.80544, "trades": 3304, "taker_buy_base": 2932330.0, "taker_buy_quote": 437222.09794 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.14895, "high": 0.14944, "low": 0.14886, "close": 0.14929, "volume": 4793789.0, "close_time": 1764489599999, "quote_volume": 714900.25799, "trades": 2508, "taker_buy_base": 2817439.0, "taker_buy_quote": 420167.52616 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.14927, "high": 0.14992, "low": 0.14875, "close": 0.14929, "volume": 6849735.0, "close_time": 1764493199999, "quote_volume": 1022353.86046, "trades": 4521, "taker_buy_base": 3667940.0, "taker_buy_quote": 547430.42672 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1493, "high": 0.1498, "low": 0.14913, "close": 0.14964, "volume": 7323431.0, "close_time": 1764496799999, "quote_volume": 1094975.00787, "trades": 4614, "taker_buy_base": 4080502.0, "taker_buy_quote": 610145.18438 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.14966, "high": 0.14975, "low": 0.14895, "close": 0.14905, "volume": 4914766.0, "close_time": 1764500399999, "quote_volume": 733842.31603, "trades": 2468, "taker_buy_base": 2617216.0, "taker_buy_quote": 390816.42838 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.14907, "high": 0.14933, "low": 0.14863, "close": 0.14886, "volume": 5431557.0, "close_time": 1764503999999, "quote_volume": 809208.11688, "trades": 2765, "taker_buy_base": 2434765.0, "taker_buy_quote": 362777.22469 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.14888, "high": 0.1502, "low": 0.14857, "close": 0.14957, "volume": 7779305.0, "close_time": 1764507599999, "quote_volume": 1163172.36327, "trades": 4369, "taker_buy_base": 4013574.0, "taker_buy_quote": 600129.43278 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.14959, "high": 0.15061, "low": 0.14949, "close": 0.15051, "volume": 13710026.0, "close_time": 1764511199999, "quote_volume": 2059728.12614, "trades": 7371, "taker_buy_base": 7401150.0, "taker_buy_quote": 1111810.81358 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.15053, "high": 0.15058, "low": 0.14929, "close": 0.14963, "volume": 7184622.0, "close_time": 1764514799999, "quote_volume": 1076273.45045, "trades": 4122, "taker_buy_base": 3595352.0, "taker_buy_quote": 538669.33226 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1496, "high": 0.14982, "low": 0.14895, "close": 0.1494, "volume": 6295205.0, "close_time": 1764518399999, "quote_volume": 940052.87686, "trades": 3838, "taker_buy_base": 2650028.0, "taker_buy_quote": 395775.68645 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1494, "high": 0.15059, "low": 0.1493, "close": 0.15034, "volume": 10871388.0, "close_time": 1764521999999, "quote_volume": 1631614.59128, "trades": 5980, "taker_buy_base": 5692584.0, "taker_buy_quote": 854404.87997 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.15033, "high": 0.15033, "low": 0.14956, "close": 0.15008, "volume": 6619293.0, "close_time": 1764525599999, "quote_volume": 992374.84187, "trades": 3726, "taker_buy_base": 3314586.0, "taker_buy_quote": 496937.91733 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.15005, "high": 0.15011, "low": 0.14927, "close": 0.15003, "volume": 7353467.0, "close_time": 1764529199999, "quote_volume": 1101048.72538, "trades": 4446, "taker_buy_base": 3634278.0, "taker_buy_quote": 544181.81734 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.15002, "high": 0.15027, "low": 0.1496, "close": 0.14977, "volume": 6780617.0, "close_time": 1764532799999, "quote_volume": 1016861.73926, "trades": 3534, "taker_buy_base": 3772546.0, "taker_buy_quote": 565755.10383 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.14978, "high": 0.15046, "low": 0.14924, "close": 0.14966, "volume": 5498745.0, "close_time": 1764536399999, "quote_volume": 823510.34561, "trades": 3374, "taker_buy_base": 2823701.0, "taker_buy_quote": 422919.94264 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.14964, "high": 0.1497, "low": 0.14843, "close": 0.14887, "volume": 8339472.0, "close_time": 1764539999999, "quote_volume": 1242106.55456, "trades": 4544, "taker_buy_base": 4048011.0, "taker_buy_quote": 603009.14173 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.14888, "high": 0.14994, "low": 0.14879, "close": 0.14944, "volume": 5645426.0, "close_time": 1764543599999, "quote_volume": 843107.68622, "trades": 4164, "taker_buy_base": 2745298.0, "taker_buy_quote": 410012.14788 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.14945, "high": 0.1495, "low": 0.14592, "close": 0.14604, "volume": 18406762.0, "close_time": 1764547199999, "quote_volume": 2710432.70388, "trades": 11736, "taker_buy_base": 8879255.0, "taker_buy_quote": 1307415.11174 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.14602, "high": 0.14642, "low": 0.13879, "close": 0.13899, "volume": 89219319.0, "close_time": 1764550799999, "quote_volume": 12680391.94483, "trades": 45242, "taker_buy_base": 43321852.0, "taker_buy_quote": 6156754.61325 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.13896, "high": 0.14066, "low": 0.1387, "close": 0.13924, "volume": 35121380.0, "close_time": 1764554399999, "quote_volume": 4908532.98913, "trades": 20008, "taker_buy_base": 20736681.0, "taker_buy_quote": 2898722.09285 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.13923, "high": 0.13984, "low": 0.13827, "close": 0.13854, "volume": 28794208.0, "close_time": 1764557999999, "quote_volume": 4001637.97769, "trades": 12306, "taker_buy_base": 13342059.0, "taker_buy_quote": 1854625.37561 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.13855, "high": 0.13874, "low": 0.13697, "close": 0.1372, "volume": 20151354.0, "close_time": 1764561599999, "quote_volume": 2776365.67561, "trades": 10417, "taker_buy_base": 9743673.0, "taker_buy_quote": 1342620.14998 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1372, "high": 0.13778, "low": 0.13668, "close": 0.13687, "volume": 15529561.0, "close_time": 1764565199999, "quote_volume": 2131705.11736, "trades": 8273, "taker_buy_base": 7314588.0, "taker_buy_quote": 1004087.68268 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.13686, "high": 0.13742, "low": 0.13672, "close": 0.13718, "volume": 12163844.0, "close_time": 1764568799999, "quote_volume": 1666865.68961, "trades": 5975, "taker_buy_base": 6004220.0, "taker_buy_quote": 822880.05136 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.13715, "high": 0.13754, "low": 0.13668, "close": 0.13706, "volume": 8277521.0, "close_time": 1764572399999, "quote_volume": 1134547.3162, "trades": 4799, "taker_buy_base": 3771478.0, "taker_buy_quote": 517026.4465 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.13706, "high": 0.13781, "low": 0.13656, "close": 0.13774, "volume": 10914919.0, "close_time": 1764575999999, "quote_volume": 1497856.71191, "trades": 5908, "taker_buy_base": 5209770.0, "taker_buy_quote": 715040.12549 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.13776, "high": 0.13826, "low": 0.13749, "close": 0.13814, "volume": 8739043.0, "close_time": 1764579599999, "quote_volume": 1204926.20724, "trades": 5009, "taker_buy_base": 4520155.0, "taker_buy_quote": 623273.90452 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.13813, "high": 0.13851, "low": 0.13702, "close": 0.1371, "volume": 10484871.0, "close_time": 1764583199999, "quote_volume": 1442349.70466, "trades": 5332, "taker_buy_base": 5172099.0, "taker_buy_quote": 711635.58382 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.13713, "high": 0.1376, "low": 0.13709, "close": 0.13728, "volume": 5623143.0, "close_time": 1764586799999, "quote_volume": 772084.70525, "trades": 3162, "taker_buy_base": 3022916.0, "taker_buy_quote": 415078.76707 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.13729, "high": 0.13734, "low": 0.13661, "close": 0.13707, "volume": 9229835.0, "close_time": 1764590399999, "quote_volume": 1263552.56749, "trades": 5052, "taker_buy_base": 3808422.0, "taker_buy_quote": 521361.57335 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.13706, "high": 0.13711, "low": 0.13428, "close": 0.13611, "volume": 19578684.0, "close_time": 1764593999999, "quote_volume": 2661261.93154, "trades": 10717, "taker_buy_base": 9058732.0, "taker_buy_quote": 1230785.95303 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.13609, "high": 0.13684, "low": 0.13475, "close": 0.13521, "volume": 20072644.0, "close_time": 1764597599999, "quote_volume": 2721078.5507, "trades": 11017, "taker_buy_base": 11089242.0, "taker_buy_quote": 1502492.72926 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.13525, "high": 0.13634, "low": 0.13472, "close": 0.13507, "volume": 19348316.0, "close_time": 1764601199999, "quote_volume": 2619347.99537, "trades": 10703, "taker_buy_base": 9443127.0, "taker_buy_quote": 1278358.52432 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.13508, "high": 0.13524, "low": 0.13176, "close": 0.13386, "volume": 55761790.0, "close_time": 1764604799999, "quote_volume": 7442225.17787, "trades": 24118, "taker_buy_base": 25274531.0, "taker_buy_quote": 3372061.38099 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.13388, "high": 0.13395, "low": 0.13219, "close": 0.13236, "volume": 22751436.0, "close_time": 1764608399999, "quote_volume": 3030310.43428, "trades": 11000, "taker_buy_base": 11067211.0, "taker_buy_quote": 1474211.01367 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.13237, "high": 0.13347, "low": 0.13213, "close": 0.13295, "volume": 11888858.0, "close_time": 1764611999999, "quote_volume": 1579373.405, "trades": 7017, "taker_buy_base": 6063025.0, "taker_buy_quote": 805525.56858 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.13297, "high": 0.13392, "low": 0.13271, "close": 0.13348, "volume": 12859964.0, "close_time": 1764615599999, "quote_volume": 1714580.83989, "trades": 6926, "taker_buy_base": 6926857.0, "taker_buy_quote": 923635.15002 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.13349, "high": 0.13362, "low": 0.13263, "close": 0.13329, "volume": 10042421.0, "close_time": 1764619199999, "quote_volume": 1336406.814, "trades": 5257, "taker_buy_base": 4852203.0, "taker_buy_quote": 645843.47374 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.13326, "high": 0.13495, "low": 0.13325, "close": 0.1338, "volume": 22796676.0, "close_time": 1764622799999, "quote_volume": 3055519.453, "trades": 9589, "taker_buy_base": 11149848.0, "taker_buy_quote": 1494386.38788 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.13382, "high": 0.13551, "low": 0.13374, "close": 0.13508, "volume": 26592456.0, "close_time": 1764626399999, "quote_volume": 3587215.6831, "trades": 10506, "taker_buy_base": 16012179.0, "taker_buy_quote": 2160405.41882 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.13511, "high": 0.1365, "low": 0.13511, "close": 0.13587, "volume": 7551172.0, "close_time": 1764629999999, "quote_volume": 1024750.63731, "trades": 3901, "taker_buy_base": 3678329.0, "taker_buy_quote": 499086.16102 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.13588, "high": 0.13668, "low": 0.13544, "close": 0.13547, "volume": 7197122.0, "close_time": 1764633599999, "quote_volume": 979396.07033, "trades": 4526, "taker_buy_base": 4115517.0, "taker_buy_quote": 560051.57311 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13547, "high": 0.13595, "low": 0.13495, "close": 0.13565, "volume": 6786792.0, "close_time": 1764637199999, "quote_volume": 919690.12936, "trades": 4055, "taker_buy_base": 3397515.0, "taker_buy_quote": 460488.67681 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.13563, "high": 0.13735, "low": 0.13547, "close": 0.1358, "volume": 14524945.0, "close_time": 1764640799999, "quote_volume": 1978777.27863, "trades": 8430, "taker_buy_base": 7450571.0, "taker_buy_quote": 1015086.56639 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.13581, "high": 0.13653, "low": 0.13544, "close": 0.13575, "volume": 9766485.0, "close_time": 1764644399999, "quote_volume": 1328737.07695, "trades": 5011, "taker_buy_base": 4718929.0, "taker_buy_quote": 642061.09358 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.13573, "high": 0.13667, "low": 0.13504, "close": 0.13638, "volume": 7749405.0, "close_time": 1764647999999, "quote_volume": 1052577.36714, "trades": 4290, "taker_buy_base": 3949647.0, "taker_buy_quote": 536482.91741 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.13636, "high": 0.13679, "low": 0.13594, "close": 0.13606, "volume": 5407354.0, "close_time": 1764651599999, "quote_volume": 736982.43354, "trades": 2969, "taker_buy_base": 2777693.0, "taker_buy_quote": 378637.3461 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.13598, "high": 0.13632, "low": 0.13567, "close": 0.13589, "volume": 4523628.0, "close_time": 1764655199999, "quote_volume": 615018.18344, "trades": 2585, "taker_buy_base": 2355833.0, "taker_buy_quote": 320307.16057 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.13588, "high": 0.1363, "low": 0.13559, "close": 0.13621, "volume": 5467510.0, "close_time": 1764658799999, "quote_volume": 743273.81418, "trades": 2862, "taker_buy_base": 2812774.0, "taker_buy_quote": 382456.01243 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.13621, "high": 0.13622, "low": 0.13543, "close": 0.13563, "volume": 5374252.0, "close_time": 1764662399999, "quote_volume": 729430.79017, "trades": 2693, "taker_buy_base": 2721534.0, "taker_buy_quote": 369380.26417 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.13563, "high": 0.13569, "low": 0.13447, "close": 0.13475, "volume": 13831562.0, "close_time": 1764665999999, "quote_volume": 1866726.96298, "trades": 5945, "taker_buy_base": 6206421.0, "taker_buy_quote": 837536.61749 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.13473, "high": 0.13603, "low": 0.13468, "close": 0.13559, "volume": 6903351.0, "close_time": 1764669599999, "quote_volume": 935995.36766, "trades": 3616, "taker_buy_base": 3691043.0, "taker_buy_quote": 500438.46194 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.13558, "high": 0.13729, "low": 0.13552, "close": 0.1367, "volume": 9998446.0, "close_time": 1764673199999, "quote_volume": 1363422.37507, "trades": 6097, "taker_buy_base": 4914260.0, "taker_buy_quote": 670106.2418 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.13671, "high": 0.13732, "low": 0.13619, "close": 0.13701, "volume": 9609887.0, "close_time": 1764676799999, "quote_volume": 1314835.4821, "trades": 5640, "taker_buy_base": 5571712.0, "taker_buy_quote": 762469.9557 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.137, "high": 0.13757, "low": 0.1368, "close": 0.13726, "volume": 10569207.0, "close_time": 1764680399999, "quote_volume": 1450328.03127, "trades": 5231, "taker_buy_base": 5968560.0, "taker_buy_quote": 819128.32508 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.13727, "high": 0.13837, "low": 0.13681, "close": 0.13813, "volume": 12567879.0, "close_time": 1764683999999, "quote_volume": 1730785.26314, "trades": 6339, "taker_buy_base": 6353253.0, "taker_buy_quote": 875050.11406 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1381, "high": 0.14183, "low": 0.13789, "close": 0.14179, "volume": 32496847.0, "close_time": 1764687599999, "quote_volume": 4539677.42773, "trades": 15665, "taker_buy_base": 17408096.0, "taker_buy_quote": 2431775.33391 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.14179, "high": 0.14786, "low": 0.14175, "close": 0.14637, "volume": 59282801.0, "close_time": 1764691199999, "quote_volume": 8586025.57984, "trades": 30839, "taker_buy_base": 30199955.0, "taker_buy_quote": 4373969.25053 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.14639, "high": 0.14697, "low": 0.14493, "close": 0.14578, "volume": 24968407.0, "close_time": 1764694799999, "quote_volume": 3639758.6701, "trades": 13825, "taker_buy_base": 12393531.0, "taker_buy_quote": 1806657.42902 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.14577, "high": 0.1483, "low": 0.14535, "close": 0.14629, "volume": 20762562.0, "close_time": 1764698399999, "quote_volume": 3040912.45743, "trades": 10520, "taker_buy_base": 11071508.0, "taker_buy_quote": 1622018.20055 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.14628, "high": 0.14714, "low": 0.14597, "close": 0.14631, "volume": 11438041.0, "close_time": 1764701999999, "quote_volume": 1674837.88186, "trades": 6097, "taker_buy_base": 5796097.0, "taker_buy_quote": 848814.05173 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.14631, "high": 0.14668, "low": 0.14578, "close": 0.14606, "volume": 11502297.0, "close_time": 1764705599999, "quote_volume": 1681810.13203, "trades": 5255, "taker_buy_base": 6572728.0, "taker_buy_quote": 961031.76809 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.14606, "high": 0.14621, "low": 0.14468, "close": 0.14551, "volume": 15706776.0, "close_time": 1764709199999, "quote_volume": 2285599.46914, "trades": 8066, "taker_buy_base": 7276514.0, "taker_buy_quote": 1059046.62987 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.14551, "high": 0.14619, "low": 0.14534, "close": 0.14606, "volume": 8288875.0, "close_time": 1764712799999, "quote_volume": 1208014.5356, "trades": 5126, "taker_buy_base": 4625710.0, "taker_buy_quote": 674210.77098 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.14605, "high": 0.14693, "low": 0.14601, "close": 0.14685, "volume": 6891370.0, "close_time": 1764716399999, "quote_volume": 1009415.43746, "trades": 3671, "taker_buy_base": 3842244.0, "taker_buy_quote": 562856.65809 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.14688, "high": 0.14739, "low": 0.14578, "close": 0.14581, "volume": 8285898.0, "close_time": 1764719999999, "quote_volume": 1213977.96985, "trades": 4608, "taker_buy_base": 3800153.0, "taker_buy_quote": 556834.5441 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14584, "high": 0.14647, "low": 0.14524, "close": 0.14631, "volume": 8845547.0, "close_time": 1764723599999, "quote_volume": 1289462.76314, "trades": 5773, "taker_buy_base": 4208535.0, "taker_buy_quote": 613660.16442 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.14626, "high": 0.14683, "low": 0.14583, "close": 0.14631, "volume": 10271520.0, "close_time": 1764727199999, "quote_volume": 1501779.036, "trades": 5986, "taker_buy_base": 5473587.0, "taker_buy_quote": 800325.56888 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.14632, "high": 0.14784, "low": 0.14621, "close": 0.14733, "volume": 17009322.0, "close_time": 1764730799999, "quote_volume": 2503194.30472, "trades": 7931, "taker_buy_base": 8851195.0, "taker_buy_quote": 1302640.13043 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.14732, "high": 0.14799, "low": 0.14709, "close": 0.14742, "volume": 8887002.0, "close_time": 1764734399999, "quote_volume": 1311122.09832, "trades": 4780, "taker_buy_base": 4482253.0, "taker_buy_quote": 661343.8421 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.14739, "high": 0.14951, "low": 0.14726, "close": 0.14934, "volume": 13998789.0, "close_time": 1764737999999, "quote_volume": 2078193.39434, "trades": 7805, "taker_buy_base": 7511714.0, "taker_buy_quote": 1115233.83405 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.14934, "high": 0.15097, "low": 0.14934, "close": 0.1505, "volume": 14669780.0, "close_time": 1764741599999, "quote_volume": 2202713.09936, "trades": 8033, "taker_buy_base": 7433747.0, "taker_buy_quote": 1116215.8448 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1505, "high": 0.15218, "low": 0.14984, "close": 0.15061, "volume": 21634890.0, "close_time": 1764745199999, "quote_volume": 3268971.91993, "trades": 11118, "taker_buy_base": 10416771.0, "taker_buy_quote": 1574026.99147 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.15057, "high": 0.15095, "low": 0.1503, "close": 0.15057, "volume": 8200295.0, "close_time": 1764748799999, "quote_volume": 1234853.99689, "trades": 4224, "taker_buy_base": 4195262.0, "taker_buy_quote": 631843.93215 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.15058, "high": 0.151, "low": 0.14987, "close": 0.15071, "volume": 11907690.0, "close_time": 1764752399999, "quote_volume": 1790936.3298, "trades": 6177, "taker_buy_base": 5846276.0, "taker_buy_quote": 879514.24166 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1507, "high": 0.1508, "low": 0.14972, "close": 0.15016, "volume": 9335183.0, "close_time": 1764755999999, "quote_volume": 1402551.58456, "trades": 4897, "taker_buy_base": 4895884.0, "taker_buy_quote": 735621.91954 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.15017, "high": 0.15072, "low": 0.14945, "close": 0.14952, "volume": 12924366.0, "close_time": 1764759599999, "quote_volume": 1938767.04018, "trades": 6280, "taker_buy_base": 6909059.0, "taker_buy_quote": 1036103.04006 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.14954, "high": 0.15032, "low": 0.14919, "close": 0.15008, "volume": 11175215.0, "close_time": 1764763199999, "quote_volume": 1674190.86466, "trades": 5030, "taker_buy_base": 5894225.0, "taker_buy_quote": 883171.58214 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.15007, "high": 0.15025, "low": 0.1495, "close": 0.14988, "volume": 9327323.0, "close_time": 1764766799999, "quote_volume": 1398435.54001, "trades": 5208, "taker_buy_base": 4916135.0, "taker_buy_quote": 737095.63292 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.14986, "high": 0.15034, "low": 0.14922, "close": 0.14942, "volume": 10844695.0, "close_time": 1764770399999, "quote_volume": 1624699.18556, "trades": 5548, "taker_buy_base": 5845757.0, "taker_buy_quote": 875873.90555 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.14943, "high": 0.15098, "low": 0.14657, "close": 0.1485, "volume": 62958388.0, "close_time": 1764773999999, "quote_volume": 9352248.84917, "trades": 34182, "taker_buy_base": 31210910.0, "taker_buy_quote": 4637047.15005 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1485, "high": 0.14974, "low": 0.14796, "close": 0.14922, "volume": 19842457.0, "close_time": 1764777599999, "quote_volume": 2955921.21305, "trades": 11323, "taker_buy_base": 10064318.0, "taker_buy_quote": 1499334.01994 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.14923, "high": 0.15061, "low": 0.14844, "close": 0.14994, "volume": 15017826.0, "close_time": 1764781199999, "quote_volume": 2244795.67192, "trades": 8848, "taker_buy_base": 7637008.0, "taker_buy_quote": 1141746.38005 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.14993, "high": 0.15172, "low": 0.14993, "close": 0.15141, "volume": 19521172.0, "close_time": 1764784799999, "quote_volume": 2943390.3806, "trades": 10123, "taker_buy_base": 9399414.0, "taker_buy_quote": 1417316.85093 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.15142, "high": 0.15203, "low": 0.15025, "close": 0.15061, "volume": 14911216.0, "close_time": 1764788399999, "quote_volume": 2255700.40537, "trades": 7470, "taker_buy_base": 7682889.0, "taker_buy_quote": 1162246.94142 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1506, "high": 0.1511, "low": 0.15034, "close": 0.15069, "volume": 9636531.0, "close_time": 1764791999999, "quote_volume": 1452014.66864, "trades": 5206, "taker_buy_base": 5372624.0, "taker_buy_quote": 809571.88813 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1507, "high": 0.15156, "low": 0.15016, "close": 0.15079, "volume": 14614622.0, "close_time": 1764795599999, "quote_volume": 2202276.80262, "trades": 7510, "taker_buy_base": 7753046.0, "taker_buy_quote": 1168335.15212 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1508, "high": 0.15255, "low": 0.15068, "close": 0.15225, "volume": 14869832.0, "close_time": 1764799199999, "quote_volume": 2253401.32197, "trades": 7703, "taker_buy_base": 7923922.0, "taker_buy_quote": 1200918.21566 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.15223, "high": 0.153, "low": 0.1515, "close": 0.15243, "volume": 16355596.0, "close_time": 1764802799999, "quote_volume": 2487907.73011, "trades": 8381, "taker_buy_base": 8114845.0, "taker_buy_quote": 1234575.97517 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.15244, "high": 0.15341, "low": 0.15149, "close": 0.15173, "volume": 15042953.0, "close_time": 1764806399999, "quote_volume": 2293232.75911, "trades": 7702, "taker_buy_base": 7271331.0, "taker_buy_quote": 1108540.8056 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.15172, "high": 0.15199, "low": 0.15073, "close": 0.15156, "volume": 15013013.0, "close_time": 1764809999999, "quote_volume": 2274005.61238, "trades": 7394, "taker_buy_base": 7349799.0, "taker_buy_quote": 1113388.04256 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.15156, "high": 0.15325, "low": 0.15114, "close": 0.15121, "volume": 16895590.0, "close_time": 1764813599999, "quote_volume": 2570278.4424, "trades": 8425, "taker_buy_base": 8538765.0, "taker_buy_quote": 1298861.28187 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.15123, "high": 0.15274, "low": 0.15105, "close": 0.15211, "volume": 11714470.0, "close_time": 1764817199999, "quote_volume": 1781512.43767, "trades": 5668, "taker_buy_base": 5860149.0, "taker_buy_quote": 891194.97494 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.15212, "high": 0.15233, "low": 0.15093, "close": 0.15111, "volume": 7863172.0, "close_time": 1764820799999, "quote_volume": 1190979.56109, "trades": 3962, "taker_buy_base": 3940531.0, "taker_buy_quote": 596906.41793 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.15112, "high": 0.15168, "low": 0.15068, "close": 0.15103, "volume": 7230590.0, "close_time": 1764824399999, "quote_volume": 1092162.62676, "trades": 3698, "taker_buy_base": 3651345.0, "taker_buy_quote": 551626.64677 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.15104, "high": 0.15112, "low": 0.14974, "close": 0.15022, "volume": 10862602.0, "close_time": 1764827999999, "quote_volume": 1633184.73122, "trades": 5285, "taker_buy_base": 4719552.0, "taker_buy_quote": 709723.95026 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.15023, "high": 0.1508, "low": 0.14981, "close": 0.15043, "volume": 11776263.0, "close_time": 1764831599999, "quote_volume": 1770314.13606, "trades": 5652, "taker_buy_base": 6956333.0, "taker_buy_quote": 1045738.36942 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.15045, "high": 0.15045, "low": 0.14923, "close": 0.14992, "volume": 12356679.0, "close_time": 1764835199999, "quote_volume": 1850011.37358, "trades": 5971, "taker_buy_base": 6942598.0, "taker_buy_quote": 1039489.42767 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1499, "high": 0.15032, "low": 0.14928, "close": 0.14951, "volume": 15499467.0, "close_time": 1764838799999, "quote_volume": 2320621.49141, "trades": 12244, "taker_buy_base": 8709357.0, "taker_buy_quote": 1304055.797 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.14952, "high": 0.15045, "low": 0.1495, "close": 0.15001, "volume": 25628118.0, "close_time": 1764842399999, "quote_volume": 3845358.84252, "trades": 22016, "taker_buy_base": 16812001.0, "taker_buy_quote": 2522291.51781 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.15004, "high": 0.15019, "low": 0.1495, "close": 0.1497, "volume": 13762319.0, "close_time": 1764845999999, "quote_volume": 2062459.01698, "trades": 9808, "taker_buy_base": 8171291.0, "taker_buy_quote": 1224709.27673 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1497, "high": 0.14982, "low": 0.14907, "close": 0.1494, "volume": 24294140.0, "close_time": 1764849599999, "quote_volume": 3630818.34499, "trades": 17375, "taker_buy_base": 14127112.0, "taker_buy_quote": 2111391.11607 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1494, "high": 0.14977, "low": 0.14884, "close": 0.14948, "volume": 22593143.0, "close_time": 1764853199999, "quote_volume": 3374201.54578, "trades": 17093, "taker_buy_base": 13576703.0, "taker_buy_quote": 2027723.22685 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.14948, "high": 0.15009, "low": 0.14893, "close": 0.14911, "volume": 16819061.0, "close_time": 1764856799999, "quote_volume": 2513212.89, "trades": 7684, "taker_buy_base": 8880110.0, "taker_buy_quote": 1327127.03387 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.14914, "high": 0.1497, "low": 0.14782, "close": 0.14805, "volume": 40229213.0, "close_time": 1764860399999, "quote_volume": 5995332.42196, "trades": 19701, "taker_buy_base": 23874510.0, "taker_buy_quote": 3558603.34042 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.14807, "high": 0.1511, "low": 0.14803, "close": 0.15028, "volume": 38319894.0, "close_time": 1764863999999, "quote_volume": 5733850.45498, "trades": 25459, "taker_buy_base": 23656089.0, "taker_buy_quote": 3539739.92555 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.15026, "high": 0.15049, "low": 0.14898, "close": 0.1493, "volume": 33892854.0, "close_time": 1764867599999, "quote_volume": 5071379.59825, "trades": 18424, "taker_buy_base": 19841674.0, "taker_buy_quote": 2968928.65855 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.14929, "high": 0.14969, "low": 0.14816, "close": 0.14922, "volume": 16072294.0, "close_time": 1764871199999, "quote_volume": 2394637.64901, "trades": 7826, "taker_buy_base": 8877329.0, "taker_buy_quote": 1322836.01332 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.14923, "high": 0.14962, "low": 0.14829, "close": 0.14872, "volume": 15492771.0, "close_time": 1764874799999, "quote_volume": 2307870.38107, "trades": 6767, "taker_buy_base": 7747317.0, "taker_buy_quote": 1154037.65391 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.14873, "high": 0.14875, "low": 0.14565, "close": 0.14809, "volume": 37933455.0, "close_time": 1764878399999, "quote_volume": 5580714.35902, "trades": 15266, "taker_buy_base": 18694443.0, "taker_buy_quote": 2750994.93002 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.14805, "high": 0.14862, "low": 0.14755, "close": 0.14826, "volume": 19799155.0, "close_time": 1764881999999, "quote_volume": 2931237.88674, "trades": 8365, "taker_buy_base": 10120737.0, "taker_buy_quote": 1498494.38395 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.14828, "high": 0.14861, "low": 0.14719, "close": 0.14732, "volume": 10958296.0, "close_time": 1764885599999, "quote_volume": 1621739.81895, "trades": 4764, "taker_buy_base": 5397740.0, "taker_buy_quote": 798899.8969 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.14732, "high": 0.14827, "low": 0.14732, "close": 0.14801, "volume": 6913496.0, "close_time": 1764889199999, "quote_volume": 1021818.85944, "trades": 3381, "taker_buy_base": 3639268.0, "taker_buy_quote": 537861.69102 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.14801, "high": 0.14812, "low": 0.14731, "close": 0.14745, "volume": 7358766.0, "close_time": 1764892799999, "quote_volume": 1086725.64121, "trades": 3629, "taker_buy_base": 3687701.0, "taker_buy_quote": 544633.4975 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.14744, "high": 0.14844, "low": 0.14738, "close": 0.14792, "volume": 11061609.0, "close_time": 1764896399999, "quote_volume": 1636332.07747, "trades": 5343, "taker_buy_base": 6110754.0, "taker_buy_quote": 903831.47414 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.14792, "high": 0.14842, "low": 0.14768, "close": 0.14794, "volume": 10319947.0, "close_time": 1764899999999, "quote_volume": 1527818.44147, "trades": 4922, "taker_buy_base": 5158939.0, "taker_buy_quote": 763802.99466 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.14793, "high": 0.1484, "low": 0.14754, "close": 0.14789, "volume": 12134842.0, "close_time": 1764903599999, "quote_volume": 1796029.58702, "trades": 5101, "taker_buy_base": 6284656.0, "taker_buy_quote": 930219.60557 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1479, "high": 0.1483, "low": 0.14722, "close": 0.14749, "volume": 9254883.0, "close_time": 1764907199999, "quote_volume": 1366296.15023, "trades": 4109, "taker_buy_base": 3998356.0, "taker_buy_quote": 590367.17323 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.14748, "high": 0.14794, "low": 0.14647, "close": 0.14696, "volume": 13627894.0, "close_time": 1764910799999, "quote_volume": 2004893.80238, "trades": 5944, "taker_buy_base": 6970476.0, "taker_buy_quote": 1025410.81551 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.14698, "high": 0.14708, "low": 0.14621, "close": 0.14647, "volume": 7697258.0, "close_time": 1764914399999, "quote_volume": 1127902.47537, "trades": 3329, "taker_buy_base": 3467051.0, "taker_buy_quote": 508105.04384 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.14649, "high": 0.14714, "low": 0.14647, "close": 0.14696, "volume": 7363079.0, "close_time": 1764917999999, "quote_volume": 1081305.26546, "trades": 3362, "taker_buy_base": 3996083.0, "taker_buy_quote": 586859.26419 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.14695, "high": 0.14799, "low": 0.14685, "close": 0.14752, "volume": 9574240.0, "close_time": 1764921599999, "quote_volume": 1411516.35864, "trades": 4301, "taker_buy_base": 4978784.0, "taker_buy_quote": 734018.8583 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.14751, "high": 0.14754, "low": 0.14607, "close": 0.14637, "volume": 10371873.0, "close_time": 1764925199999, "quote_volume": 1522520.71427, "trades": 4796, "taker_buy_base": 5056116.0, "taker_buy_quote": 742133.4628 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.14635, "high": 0.14635, "low": 0.14412, "close": 0.14437, "volume": 21851703.0, "close_time": 1764928799999, "quote_volume": 3168615.42554, "trades": 8630, "taker_buy_base": 10156447.0, "taker_buy_quote": 1472377.94801 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.14435, "high": 0.14534, "low": 0.14426, "close": 0.14492, "volume": 14419721.0, "close_time": 1764932399999, "quote_volume": 2089471.35422, "trades": 5519, "taker_buy_base": 7730032.0, "taker_buy_quote": 1120198.63307 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.14493, "high": 0.14509, "low": 0.14368, "close": 0.14438, "volume": 17164968.0, "close_time": 1764935999999, "quote_volume": 2476992.16286, "trades": 6595, "taker_buy_base": 8856889.0, "taker_buy_quote": 1278134.86389 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.14439, "high": 0.1446, "low": 0.14391, "close": 0.14456, "volume": 12485313.0, "close_time": 1764939599999, "quote_volume": 1800857.43304, "trades": 4559, "taker_buy_base": 6225017.0, "taker_buy_quote": 897918.17184 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.14456, "high": 0.14499, "low": 0.14298, "close": 0.14317, "volume": 30051889.0, "close_time": 1764943199999, "quote_volume": 4322679.39948, "trades": 11177, "taker_buy_base": 13756275.0, "taker_buy_quote": 1978824.71771 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.14319, "high": 0.14345, "low": 0.14185, "close": 0.14239, "volume": 38553519.0, "close_time": 1764946799999, "quote_volume": 5502839.85045, "trades": 14641, "taker_buy_base": 18181930.0, "taker_buy_quote": 2595391.9915 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1424, "high": 0.14473, "low": 0.14217, "close": 0.14256, "volume": 59977655.0, "close_time": 1764950399999, "quote_volume": 8608300.28652, "trades": 20304, "taker_buy_base": 29957331.0, "taker_buy_quote": 4299722.71144 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.14254, "high": 0.14262, "low": 0.1376, "close": 0.13883, "volume": 86412434.0, "close_time": 1764953999999, "quote_volume": 12091997.43867, "trades": 27969, "taker_buy_base": 42074087.0, "taker_buy_quote": 5888904.48753 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.13881, "high": 0.13944, "low": 0.13792, "close": 0.13862, "volume": 36231256.0, "close_time": 1764957599999, "quote_volume": 5027064.88728, "trades": 12923, "taker_buy_base": 18152077.0, "taker_buy_quote": 2518636.34651 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1386, "high": 0.1395, "low": 0.13749, "close": 0.13779, "volume": 30617278.0, "close_time": 1764961199999, "quote_volume": 4239744.70973, "trades": 11474, "taker_buy_base": 14897739.0, "taker_buy_quote": 2063258.28347 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.13783, "high": 0.13949, "low": 0.13726, "close": 0.13909, "volume": 30024965.0, "close_time": 1764964799999, "quote_volume": 4154586.62714, "trades": 11261, "taker_buy_base": 15017370.0, "taker_buy_quote": 2078216.58091 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.13908, "high": 0.13917, "low": 0.13807, "close": 0.13834, "volume": 17719667.0, "close_time": 1764968399999, "quote_volume": 2455345.44949, "trades": 7558, "taker_buy_base": 8206071.0, "taker_buy_quote": 1137099.09898 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.13833, "high": 0.1391, "low": 0.1383, "close": 0.13881, "volume": 15799979.0, "close_time": 1764971999999, "quote_volume": 2191759.02729, "trades": 6198, "taker_buy_base": 7535729.0, "taker_buy_quote": 1045355.31197 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.13884, "high": 0.13948, "low": 0.13819, "close": 0.13922, "volume": 9795958.0, "close_time": 1764975599999, "quote_volume": 1359449.10966, "trades": 3830, "taker_buy_base": 4934670.0, "taker_buy_quote": 684879.7267 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.13924, "high": 0.13973, "low": 0.13856, "close": 0.13963, "volume": 4632162.0, "close_time": 1764979199999, "quote_volume": 644846.69078, "trades": 2210, "taker_buy_base": 2535816.0, "taker_buy_quote": 353075.11788 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13961, "high": 0.14003, "low": 0.139, "close": 0.13994, "volume": 3545518.0, "close_time": 1764982799999, "quote_volume": 494793.20652, "trades": 2164, "taker_buy_base": 2029371.0, "taker_buy_quote": 283246.29403 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.13991, "high": 0.14044, "low": 0.1397, "close": 0.13993, "volume": 3834426.0, "close_time": 1764986399999, "quote_volume": 537097.40306, "trades": 2239, "taker_buy_base": 2091654.0, "taker_buy_quote": 293031.32031 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.13998, "high": 0.13998, "low": 0.13915, "close": 0.13952, "volume": 3220283.0, "close_time": 1764989999999, "quote_volume": 449100.81723, "trades": 1825, "taker_buy_base": 1553682.0, "taker_buy_quote": 216677.48937 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.13953, "high": 0.14038, "low": 0.13953, "close": 0.14001, "volume": 5162827.0, "close_time": 1764993599999, "quote_volume": 723024.68715, "trades": 2519, "taker_buy_base": 3043094.0, "taker_buy_quote": 426159.10476 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.14003, "high": 0.1401, "low": 0.13928, "close": 0.13968, "volume": 4375700.0, "close_time": 1764997199999, "quote_volume": 611059.8705, "trades": 1926, "taker_buy_base": 2095929.0, "taker_buy_quote": 292719.47105 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.13963, "high": 0.13995, "low": 0.13912, "close": 0.13938, "volume": 5320758.0, "close_time": 1765000799999, "quote_volume": 742543.12396, "trades": 2212, "taker_buy_base": 2930394.0, "taker_buy_quote": 408966.44209 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.13936, "high": 0.13962, "low": 0.13903, "close": 0.13915, "volume": 6306271.0, "close_time": 1765004399999, "quote_volume": 878687.52542, "trades": 2689, "taker_buy_base": 3288262.0, "taker_buy_quote": 458203.47104 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.13916, "high": 0.13974, "low": 0.13884, "close": 0.13932, "volume": 9286185.0, "close_time": 1765007999999, "quote_volume": 1293590.80935, "trades": 3618, "taker_buy_base": 4658542.0, "taker_buy_quote": 648959.48952 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.13933, "high": 0.13948, "low": 0.13841, "close": 0.13851, "volume": 9301370.0, "close_time": 1765011599999, "quote_volume": 1292726.89733, "trades": 4417, "taker_buy_base": 4550091.0, "taker_buy_quote": 632631.98856 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1385, "high": 0.13951, "low": 0.1385, "close": 0.13926, "volume": 8481307.0, "close_time": 1765015199999, "quote_volume": 1180310.69958, "trades": 3795, "taker_buy_base": 4570880.0, "taker_buy_quote": 636146.4655 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.13924, "high": 0.13957, "low": 0.139, "close": 0.13917, "volume": 4814251.0, "close_time": 1765018799999, "quote_volume": 670387.6559, "trades": 2152, "taker_buy_base": 2363342.0, "taker_buy_quote": 329093.27486 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.13913, "high": 0.13993, "low": 0.13905, "close": 0.13973, "volume": 6049881.0, "close_time": 1765022399999, "quote_volume": 845001.72839, "trades": 3260, "taker_buy_base": 3422377.0, "taker_buy_quote": 478069.15049 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.13971, "high": 0.13996, "low": 0.13931, "close": 0.13955, "volume": 5322065.0, "close_time": 1765025999999, "quote_volume": 743211.75486, "trades": 2942, "taker_buy_base": 2914316.0, "taker_buy_quote": 406973.13528 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.13952, "high": 0.14041, "low": 0.13941, "close": 0.13983, "volume": 8276484.0, "close_time": 1765029599999, "quote_volume": 1158140.85369, "trades": 3251, "taker_buy_base": 5169776.0, "taker_buy_quote": 723599.57595 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.13983, "high": 0.14083, "low": 0.1396, "close": 0.1401, "volume": 10065162.0, "close_time": 1765033199999, "quote_volume": 1410169.09238, "trades": 4584, "taker_buy_base": 4781256.0, "taker_buy_quote": 669838.09116 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.14011, "high": 0.14019, "low": 0.13904, "close": 0.13963, "volume": 10484480.0, "close_time": 1765036799999, "quote_volume": 1462662.1786, "trades": 4059, "taker_buy_base": 4240552.0, "taker_buy_quote": 591896.90691 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.13962, "high": 0.14044, "low": 0.13956, "close": 0.13978, "volume": 5622273.0, "close_time": 1765040399999, "quote_volume": 787370.80633, "trades": 2747, "taker_buy_base": 2749362.0, "taker_buy_quote": 385062.14825 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.13977, "high": 0.14033, "low": 0.13961, "close": 0.13996, "volume": 5461052.0, "close_time": 1765043999999, "quote_volume": 763846.01744, "trades": 2200, "taker_buy_base": 2685879.0, "taker_buy_quote": 375754.63773 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.13997, "high": 0.14065, "low": 0.13976, "close": 0.13997, "volume": 5886429.0, "close_time": 1765047599999, "quote_volume": 825035.6671, "trades": 2575, "taker_buy_base": 3055637.0, "taker_buy_quote": 428363.54535 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.13998, "high": 0.14015, "low": 0.1391, "close": 0.1394, "volume": 10785590.0, "close_time": 1765051199999, "quote_volume": 1504160.14572, "trades": 4027, "taker_buy_base": 5112397.0, "taker_buy_quote": 712946.18028 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.13941, "high": 0.13985, "low": 0.13926, "close": 0.13977, "volume": 6047232.0, "close_time": 1765054799999, "quote_volume": 844156.29949, "trades": 2410, "taker_buy_base": 3262854.0, "taker_buy_quote": 455518.9617 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.13976, "high": 0.14053, "low": 0.1396, "close": 0.13994, "volume": 9845428.0, "close_time": 1765058399999, "quote_volume": 1378737.85519, "trades": 5113, "taker_buy_base": 5044911.0, "taker_buy_quote": 706506.92115 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.13997, "high": 0.14029, "low": 0.13954, "close": 0.13963, "volume": 5693432.0, "close_time": 1765061999999, "quote_volume": 796528.69912, "trades": 2678, "taker_buy_base": 3008483.0, "taker_buy_quote": 420874.83015 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.13966, "high": 0.13984, "low": 0.13912, "close": 0.13981, "volume": 8258108.0, "close_time": 1765065599999, "quote_volume": 1151566.25613, "trades": 3989, "taker_buy_base": 4217969.0, "taker_buy_quote": 588209.1829 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1398, "high": 0.14042, "low": 0.13972, "close": 0.14022, "volume": 8805367.0, "close_time": 1765069199999, "quote_volume": 1233215.43225, "trades": 4431, "taker_buy_base": 4543721.0, "taker_buy_quote": 636375.81444 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.14022, "high": 0.14038, "low": 0.1396, "close": 0.13962, "volume": 5774573.0, "close_time": 1765072799999, "quote_volume": 808825.48219, "trades": 2958, "taker_buy_base": 2887860.0, "taker_buy_quote": 404579.68988 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.13963, "high": 0.14049, "low": 0.13963, "close": 0.14029, "volume": 5492738.0, "close_time": 1765076399999, "quote_volume": 768518.80959, "trades": 2569, "taker_buy_base": 2958499.0, "taker_buy_quote": 413906.39816 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.14026, "high": 0.14047, "low": 0.14003, "close": 0.14039, "volume": 5181053.0, "close_time": 1765079999999, "quote_volume": 726544.79187, "trades": 2430, "taker_buy_base": 2803922.0, "taker_buy_quote": 393194.55728 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.14039, "high": 0.14045, "low": 0.13983, "close": 0.14006, "volume": 5946719.0, "close_time": 1765083599999, "quote_volume": 833340.18094, "trades": 2583, "taker_buy_base": 3203551.0, "taker_buy_quote": 448907.23689 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.14005, "high": 0.14031, "low": 0.13997, "close": 0.14016, "volume": 5101612.0, "close_time": 1765087199999, "quote_volume": 715046.0963, "trades": 2196, "taker_buy_base": 2797751.0, "taker_buy_quote": 392128.2136 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.14017, "high": 0.14094, "low": 0.1401, "close": 0.14078, "volume": 8459929.0, "close_time": 1765090799999, "quote_volume": 1189773.87081, "trades": 3803, "taker_buy_base": 5349556.0, "taker_buy_quote": 752358.08293 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.14079, "high": 0.14087, "low": 0.13935, "close": 0.13952, "volume": 7609872.0, "close_time": 1765094399999, "quote_volume": 1064811.81508, "trades": 3517, "taker_buy_base": 3976397.0, "taker_buy_quote": 556469.41494 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.13951, "high": 0.13988, "low": 0.13907, "close": 0.13924, "volume": 6619556.0, "close_time": 1765097999999, "quote_volume": 923085.88327, "trades": 3145, "taker_buy_base": 3319800.0, "taker_buy_quote": 462976.04619 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.13928, "high": 0.13953, "low": 0.13847, "close": 0.13877, "volume": 7869238.0, "close_time": 1765101599999, "quote_volume": 1093326.50669, "trades": 3527, "taker_buy_base": 3887827.0, "taker_buy_quote": 540243.1105 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.13876, "high": 0.13935, "low": 0.13866, "close": 0.13887, "volume": 6994800.0, "close_time": 1765105199999, "quote_volume": 972450.97129, "trades": 2800, "taker_buy_base": 3396155.0, "taker_buy_quote": 472126.61276 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.13889, "high": 0.13915, "low": 0.13876, "close": 0.13896, "volume": 5330403.0, "close_time": 1765108799999, "quote_volume": 740788.87075, "trades": 2093, "taker_buy_base": 2276938.0, "taker_buy_quote": 316455.72403 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.13895, "high": 0.13994, "low": 0.13885, "close": 0.13974, "volume": 6046023.0, "close_time": 1765112399999, "quote_volume": 843091.22142, "trades": 3039, "taker_buy_base": 3094508.0, "taker_buy_quote": 431523.12405 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.13976, "high": 0.13978, "low": 0.1379, "close": 0.13832, "volume": 13626977.0, "close_time": 1765115999999, "quote_volume": 1889773.9257, "trades": 6041, "taker_buy_base": 6491258.0, "taker_buy_quote": 900022.03912 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.13831, "high": 0.13834, "low": 0.13489, "close": 0.13518, "volume": 44937209.0, "close_time": 1765119599999, "quote_volume": 6115517.65545, "trades": 17466, "taker_buy_base": 22263547.0, "taker_buy_quote": 3029964.96224 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.13517, "high": 0.13963, "low": 0.13507, "close": 0.13937, "volume": 31495143.0, "close_time": 1765123199999, "quote_volume": 4328342.29945, "trades": 12786, "taker_buy_base": 16128263.0, "taker_buy_quote": 2216962.15516 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.13936, "high": 0.13936, "low": 0.1382, "close": 0.13926, "volume": 17810460.0, "close_time": 1765126799999, "quote_volume": 2471468.29483, "trades": 7730, "taker_buy_base": 8694498.0, "taker_buy_quote": 1206658.10474 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.13926, "high": 0.14214, "low": 0.13867, "close": 0.14151, "volume": 35380327.0, "close_time": 1765130399999, "quote_volume": 4976630.61151, "trades": 15421, "taker_buy_base": 17307027.0, "taker_buy_quote": 2434631.21732 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.14147, "high": 0.14296, "low": 0.14146, "close": 0.14223, "volume": 17628293.0, "close_time": 1765133999999, "quote_volume": 2509528.33169, "trades": 8070, "taker_buy_base": 8714835.0, "taker_buy_quote": 1240630.75532 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.14225, "high": 0.14239, "low": 0.14128, "close": 0.14211, "volume": 9475677.0, "close_time": 1765137599999, "quote_volume": 1343584.65033, "trades": 4516, "taker_buy_base": 4581511.0, "taker_buy_quote": 649725.14432 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.14212, "high": 0.14233, "low": 0.1418, "close": 0.14218, "volume": 6505670.0, "close_time": 1765141199999, "quote_volume": 924151.4967, "trades": 3158, "taker_buy_base": 3219357.0, "taker_buy_quote": 457357.41848 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.14217, "high": 0.14217, "low": 0.13844, "close": 0.13923, "volume": 20243398.0, "close_time": 1765144799999, "quote_volume": 2840335.77478, "trades": 8540, "taker_buy_base": 9769516.0, "taker_buy_quote": 1369960.79627 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1392, "high": 0.1392, "low": 0.13584, "close": 0.13772, "volume": 24100136.0, "close_time": 1765148399999, "quote_volume": 3314582.31865, "trades": 11966, "taker_buy_base": 11759336.0, "taker_buy_quote": 1617505.20636 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.13773, "high": 0.13885, "low": 0.13744, "close": 0.13873, "volume": 11525284.0, "close_time": 1765151999999, "quote_volume": 1591800.66825, "trades": 5396, "taker_buy_base": 5827647.0, "taker_buy_quote": 804965.52801 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13875, "high": 0.13929, "low": 0.13804, "close": 0.13822, "volume": 11515064.0, "close_time": 1765155599999, "quote_volume": 1595788.92595, "trades": 5210, "taker_buy_base": 5454358.0, "taker_buy_quote": 756010.38357 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.13824, "high": 0.14159, "low": 0.13816, "close": 0.14001, "volume": 17175492.0, "close_time": 1765159199999, "quote_volume": 2403777.87136, "trades": 7999, "taker_buy_base": 8976816.0, "taker_buy_quote": 1256532.00887 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.14004, "high": 0.1407, "low": 0.13963, "close": 0.14056, "volume": 9559384.0, "close_time": 1765162799999, "quote_volume": 1338963.92643, "trades": 4441, "taker_buy_base": 5007943.0, "taker_buy_quote": 701498.63178 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.14058, "high": 0.14077, "low": 0.14009, "close": 0.14034, "volume": 7010782.0, "close_time": 1765166399999, "quote_volume": 984321.47949, "trades": 3338, "taker_buy_base": 3532782.0, "taker_buy_quote": 496080.44193 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.14036, "high": 0.14144, "low": 0.14026, "close": 0.14096, "volume": 8312666.0, "close_time": 1765169999999, "quote_volume": 1170517.94913, "trades": 4358, "taker_buy_base": 4397526.0, "taker_buy_quote": 619309.94543 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.14097, "high": 0.14164, "low": 0.14069, "close": 0.14146, "volume": 6556327.0, "close_time": 1765173599999, "quote_volume": 925798.23201, "trades": 3395, "taker_buy_base": 3551234.0, "taker_buy_quote": 501562.5521 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.14147, "high": 0.14225, "low": 0.14129, "close": 0.14181, "volume": 8510319.0, "close_time": 1765177199999, "quote_volume": 1207072.44902, "trades": 3490, "taker_buy_base": 4782741.0, "taker_buy_quote": 678388.04838 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.14181, "high": 0.14265, "low": 0.14153, "close": 0.14222, "volume": 8574126.0, "close_time": 1765180799999, "quote_volume": 1218050.46318, "trades": 4139, "taker_buy_base": 4495364.0, "taker_buy_quote": 638764.79264 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.14221, "high": 0.14285, "low": 0.14195, "close": 0.14268, "volume": 6082702.0, "close_time": 1765184399999, "quote_volume": 866305.70132, "trades": 2853, "taker_buy_base": 3328119.0, "taker_buy_quote": 474060.50413 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.14266, "high": 0.14488, "low": 0.1426, "close": 0.1439, "volume": 18277814.0, "close_time": 1765187999999, "quote_volume": 2630991.92894, "trades": 8822, "taker_buy_base": 8982369.0, "taker_buy_quote": 1292744.93818 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1439, "high": 0.14417, "low": 0.14357, "close": 0.14391, "volume": 8492473.0, "close_time": 1765191599999, "quote_volume": 1222142.77492, "trades": 3454, "taker_buy_base": 4240086.0, "taker_buy_quote": 610261.99356 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.14389, "high": 0.14405, "low": 0.14301, "close": 0.14325, "volume": 8955883.0, "close_time": 1765195199999, "quote_volume": 1285133.99059, "trades": 3901, "taker_buy_base": 4109633.0, "taker_buy_quote": 589856.42776 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.14328, "high": 0.14369, "low": 0.14269, "close": 0.1435, "volume": 9805432.0, "close_time": 1765198799999, "quote_volume": 1402507.05823, "trades": 4230, "taker_buy_base": 5169037.0, "taker_buy_quote": 739528.37081 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.14349, "high": 0.14423, "low": 0.14324, "close": 0.14376, "volume": 15166492.0, "close_time": 1765202399999, "quote_volume": 2179096.94975, "trades": 6272, "taker_buy_base": 7930856.0, "taker_buy_quote": 1139645.64601 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.14373, "high": 0.14505, "low": 0.14277, "close": 0.14336, "volume": 27633410.0, "close_time": 1765205999999, "quote_volume": 3974720.50918, "trades": 12137, "taker_buy_base": 13449720.0, "taker_buy_quote": 1934610.53023 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.14339, "high": 0.14407, "low": 0.1419, "close": 0.14248, "volume": 31253156.0, "close_time": 1765209599999, "quote_volume": 4463659.34752, "trades": 13722, "taker_buy_base": 16110106.0, "taker_buy_quote": 2301082.00736 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1425, "high": 0.144, "low": 0.14161, "close": 0.14304, "volume": 20281881.0, "close_time": 1765213199999, "quote_volume": 2900350.65553, "trades": 9405, "taker_buy_base": 10396399.0, "taker_buy_quote": 1487015.0642 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.14302, "high": 0.14358, "low": 0.14173, "close": 0.14304, "volume": 21155133.0, "close_time": 1765216799999, "quote_volume": 3020418.9508, "trades": 9463, "taker_buy_base": 10813816.0, "taker_buy_quote": 1543911.22422 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.14305, "high": 0.1435, "low": 0.14121, "close": 0.14172, "volume": 23207110.0, "close_time": 1765220399999, "quote_volume": 3308805.57823, "trades": 10227, "taker_buy_base": 11516130.0, "taker_buy_quote": 1642067.98279 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.14172, "high": 0.14326, "low": 0.14166, "close": 0.14269, "volume": 15488474.0, "close_time": 1765223999999, "quote_volume": 2206202.37306, "trades": 6334, "taker_buy_base": 7999141.0, "taker_buy_quote": 1139383.65617 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1427, "high": 0.14386, "low": 0.1426, "close": 0.14365, "volume": 18143414.0, "close_time": 1765227599999, "quote_volume": 2597102.92554, "trades": 9205, "taker_buy_base": 9727791.0, "taker_buy_quote": 1392624.13834 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.14366, "high": 0.1441, "low": 0.143, "close": 0.14386, "volume": 11770832.0, "close_time": 1765231199999, "quote_volume": 1690760.76133, "trades": 5691, "taker_buy_base": 6421043.0, "taker_buy_quote": 922296.55574 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.14387, "high": 0.14398, "low": 0.14282, "close": 0.14328, "volume": 4902461.0, "close_time": 1765234799999, "quote_volume": 703112.25561, "trades": 2633, "taker_buy_base": 2531121.0, "taker_buy_quote": 363065.08375 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.14325, "high": 0.14345, "low": 0.14195, "close": 0.14259, "volume": 9659369.0, "close_time": 1765238399999, "quote_volume": 1376429.55125, "trades": 5083, "taker_buy_base": 4553562.0, "taker_buy_quote": 649090.30547 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.14264, "high": 0.14276, "low": 0.14153, "close": 0.14175, "volume": 8148485.0, "close_time": 1765241999999, "quote_volume": 1158803.34152, "trades": 4262, "taker_buy_base": 3927391.0, "taker_buy_quote": 558564.82116 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.14176, "high": 0.14208, "low": 0.14044, "close": 0.14073, "volume": 10460928.0, "close_time": 1765245599999, "quote_volume": 1476669.72131, "trades": 4814, "taker_buy_base": 4859261.0, "taker_buy_quote": 686145.90947 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.14075, "high": 0.1414, "low": 0.14057, "close": 0.14065, "volume": 7948421.0, "close_time": 1765249199999, "quote_volume": 1121398.3912, "trades": 3608, "taker_buy_base": 4162573.0, "taker_buy_quote": 587356.95031 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.14067, "high": 0.14181, "low": 0.14028, "close": 0.14162, "volume": 15501141.0, "close_time": 1765252799999, "quote_volume": 2185884.13433, "trades": 6455, "taker_buy_base": 8154781.0, "taker_buy_quote": 1150181.85554 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.14166, "high": 0.14169, "low": 0.14039, "close": 0.14052, "volume": 10283997.0, "close_time": 1765256399999, "quote_volume": 1449251.53959, "trades": 4206, "taker_buy_base": 4542044.0, "taker_buy_quote": 640134.35326 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.14049, "high": 0.14088, "low": 0.13988, "close": 0.14017, "volume": 14151189.0, "close_time": 1765259999999, "quote_volume": 1986479.76855, "trades": 6550, "taker_buy_base": 6360579.0, "taker_buy_quote": 892943.97763 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.14018, "high": 0.14047, "low": 0.1394, "close": 0.14015, "volume": 10861504.0, "close_time": 1765263599999, "quote_volume": 1519930.28613, "trades": 6363, "taker_buy_base": 6152758.0, "taker_buy_quote": 861090.52807 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.14016, "high": 0.14093, "low": 0.13983, "close": 0.14083, "volume": 7693349.0, "close_time": 1765267199999, "quote_volume": 1079532.36123, "trades": 3934, "taker_buy_base": 4336317.0, "taker_buy_quote": 608592.50677 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.14083, "high": 0.14104, "low": 0.14044, "close": 0.14081, "volume": 8444865.0, "close_time": 1765270799999, "quote_volume": 1188684.36575, "trades": 3815, "taker_buy_base": 4246671.0, "taker_buy_quote": 597850.62868 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1408, "high": 0.14083, "low": 0.14004, "close": 0.14012, "volume": 8796968.0, "close_time": 1765274399999, "quote_volume": 1235130.66113, "trades": 3481, "taker_buy_base": 3797990.0, "taker_buy_quote": 533297.83221 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.14017, "high": 0.14054, "low": 0.13959, "close": 0.14027, "volume": 9417105.0, "close_time": 1765277999999, "quote_volume": 1319783.88558, "trades": 3831, "taker_buy_base": 4725931.0, "taker_buy_quote": 662433.17569 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.14029, "high": 0.14094, "low": 0.13996, "close": 0.14087, "volume": 7942263.0, "close_time": 1765281599999, "quote_volume": 1114609.71713, "trades": 3550, "taker_buy_base": 4224445.0, "taker_buy_quote": 592951.38895 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.14086, "high": 0.14181, "low": 0.14068, "close": 0.14159, "volume": 7607830.0, "close_time": 1765285199999, "quote_volume": 1074711.68496, "trades": 4319, "taker_buy_base": 3909389.0, "taker_buy_quote": 552222.66122 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1416, "high": 0.14247, "low": 0.14136, "close": 0.14177, "volume": 14047997.0, "close_time": 1765288799999, "quote_volume": 1992411.66098, "trades": 6644, "taker_buy_base": 7109989.0, "taker_buy_quote": 1008418.04688 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1418, "high": 0.14241, "low": 0.14051, "close": 0.141, "volume": 25129051.0, "close_time": 1765292399999, "quote_volume": 3551854.46384, "trades": 11777, "taker_buy_base": 12507433.0, "taker_buy_quote": 1768134.26198 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.14104, "high": 0.14686, "low": 0.14092, "close": 0.1463, "volume": 58513975.0, "close_time": 1765295999999, "quote_volume": 8449041.27217, "trades": 26266, "taker_buy_base": 28440813.0, "taker_buy_quote": 4106420.11835 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.14632, "high": 0.15239, "low": 0.1463, "close": 0.15141, "volume": 69288660.0, "close_time": 1765299599999, "quote_volume": 10389220.09373, "trades": 29893, "taker_buy_base": 34777842.0, "taker_buy_quote": 5214246.369 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.15145, "high": 0.1532, "low": 0.15049, "close": 0.15098, "volume": 41005614.0, "close_time": 1765303199999, "quote_volume": 6226128.7518, "trades": 17467, "taker_buy_base": 20263616.0, "taker_buy_quote": 3076889.22919 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.151, "high": 0.15206, "low": 0.1506, "close": 0.15132, "volume": 17181383.0, "close_time": 1765306799999, "quote_volume": 2599714.57698, "trades": 9986, "taker_buy_base": 9012758.0, "taker_buy_quote": 1363888.67949 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.15133, "high": 0.15172, "low": 0.1505, "close": 0.15093, "volume": 12594371.0, "close_time": 1765310399999, "quote_volume": 1903681.07681, "trades": 6695, "taker_buy_base": 6780312.0, "taker_buy_quote": 1025019.11457 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.15092, "high": 0.15162, "low": 0.14878, "close": 0.14922, "volume": 21417195.0, "close_time": 1765313999999, "quote_volume": 3209755.32601, "trades": 10177, "taker_buy_base": 11469385.0, "taker_buy_quote": 1719429.14562 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.14919, "high": 0.14993, "low": 0.14684, "close": 0.148, "volume": 20013905.0, "close_time": 1765317599999, "quote_volume": 2971468.55852, "trades": 9834, "taker_buy_base": 10769003.0, "taker_buy_quote": 1598918.62579 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.148, "high": 0.14928, "low": 0.14789, "close": 0.14873, "volume": 11091943.0, "close_time": 1765321199999, "quote_volume": 1646475.80473, "trades": 5847, "taker_buy_base": 5990015.0, "taker_buy_quote": 889185.4954 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1487, "high": 0.14903, "low": 0.14796, "close": 0.14798, "volume": 8867279.0, "close_time": 1765324799999, "quote_volume": 1316221.9306, "trades": 4267, "taker_buy_base": 4972818.0, "taker_buy_quote": 738213.58275 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.14799, "high": 0.14832, "low": 0.1467, "close": 0.14673, "volume": 16244248.0, "close_time": 1765328399999, "quote_volume": 2395563.83668, "trades": 6669, "taker_buy_base": 7303590.0, "taker_buy_quote": 1077003.79042 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.14676, "high": 0.14722, "low": 0.14624, "close": 0.14668, "volume": 12826324.0, "close_time": 1765331999999, "quote_volume": 1881934.86074, "trades": 5765, "taker_buy_base": 6324497.0, "taker_buy_quote": 928092.60982 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.14667, "high": 0.14735, "low": 0.14601, "close": 0.14728, "volume": 12213463.0, "close_time": 1765335599999, "quote_volume": 1792058.60595, "trades": 5915, "taker_buy_base": 7026924.0, "taker_buy_quote": 1031225.96541 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.14728, "high": 0.14776, "low": 0.14686, "close": 0.14742, "volume": 8785488.0, "close_time": 1765339199999, "quote_volume": 1294038.58857, "trades": 4852, "taker_buy_base": 4879040.0, "taker_buy_quote": 718599.7492 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.14744, "high": 0.14789, "low": 0.14691, "close": 0.14733, "volume": 11026049.0, "close_time": 1765342799999, "quote_volume": 1625590.68773, "trades": 4654, "taker_buy_base": 6219533.0, "taker_buy_quote": 916955.16539 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1473, "high": 0.14774, "low": 0.14668, "close": 0.14692, "volume": 10098176.0, "close_time": 1765346399999, "quote_volume": 1486042.02499, "trades": 4266, "taker_buy_base": 5160707.0, "taker_buy_quote": 759491.33842 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.14692, "high": 0.14705, "low": 0.14655, "close": 0.14687, "volume": 7292833.0, "close_time": 1765349999999, "quote_volume": 1070308.40789, "trades": 3150, "taker_buy_base": 3750846.0, "taker_buy_quote": 550470.13056 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.14684, "high": 0.14684, "low": 0.14607, "close": 0.14671, "volume": 9039205.0, "close_time": 1765353599999, "quote_volume": 1323580.75856, "trades": 3753, "taker_buy_base": 4467291.0, "taker_buy_quote": 654167.45543 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.14672, "high": 0.14712, "low": 0.14639, "close": 0.14642, "volume": 9436388.0, "close_time": 1765357199999, "quote_volume": 1384551.04775, "trades": 3680, "taker_buy_base": 5000142.0, "taker_buy_quote": 733729.84103 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.14643, "high": 0.1476, "low": 0.14571, "close": 0.14743, "volume": 11190715.0, "close_time": 1765360799999, "quote_volume": 1638871.66585, "trades": 5105, "taker_buy_base": 6069959.0, "taker_buy_quote": 889288.51555 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.14738, "high": 0.14818, "low": 0.14563, "close": 0.14566, "volume": 19834229.0, "close_time": 1765364399999, "quote_volume": 2909279.28402, "trades": 8302, "taker_buy_base": 9662286.0, "taker_buy_quote": 1417565.71879 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.14564, "high": 0.14627, "low": 0.14518, "close": 0.14587, "volume": 15517213.0, "close_time": 1765367999999, "quote_volume": 2261141.27594, "trades": 5931, "taker_buy_base": 6962112.0, "taker_buy_quote": 1014716.90767 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.14588, "high": 0.14593, "low": 0.14502, "close": 0.14576, "volume": 8098443.0, "close_time": 1765371599999, "quote_volume": 1178085.14991, "trades": 3559, "taker_buy_base": 4032713.0, "taker_buy_quote": 586760.03242 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.14578, "high": 0.1467, "low": 0.14557, "close": 0.146, "volume": 13419659.0, "close_time": 1765375199999, "quote_volume": 1961196.02107, "trades": 4941, "taker_buy_base": 7609162.0, "taker_buy_quote": 1112110.7592 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.14599, "high": 0.14602, "low": 0.14484, "close": 0.14549, "volume": 19542485.0, "close_time": 1765378799999, "quote_volume": 2841440.89492, "trades": 8052, "taker_buy_base": 10218222.0, "taker_buy_quote": 1485804.83835 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.14548, "high": 0.1461, "low": 0.14457, "close": 0.14521, "volume": 16978847.0, "close_time": 1765382399999, "quote_volume": 2468614.57083, "trades": 6908, "taker_buy_base": 9036929.0, "taker_buy_quote": 1313792.41606 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.14521, "high": 0.14626, "low": 0.14495, "close": 0.1459, "volume": 16566078.0, "close_time": 1765385999999, "quote_volume": 2412219.41802, "trades": 6724, "taker_buy_base": 9025075.0, "taker_buy_quote": 1314227.16888 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.14589, "high": 0.14685, "low": 0.14536, "close": 0.14615, "volume": 12347186.0, "close_time": 1765389599999, "quote_volume": 1804236.18767, "trades": 5824, "taker_buy_base": 6132962.0, "taker_buy_quote": 896186.27492 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.14614, "high": 0.14861, "low": 0.14575, "close": 0.14691, "volume": 28710122.0, "close_time": 1765393199999, "quote_volume": 4224413.42086, "trades": 12960, "taker_buy_base": 13193746.0, "taker_buy_quote": 1941661.57378 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.14696, "high": 0.14937, "low": 0.14542, "close": 0.14757, "volume": 68063782.0, "close_time": 1765396799999, "quote_volume": 10040278.6381, "trades": 27591, "taker_buy_base": 33495290.0, "taker_buy_quote": 4941355.30791 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.14759, "high": 0.15039, "low": 0.14557, "close": 0.14626, "volume": 64849134.0, "close_time": 1765400399999, "quote_volume": 9606640.87563, "trades": 24928, "taker_buy_base": 31942951.0, "taker_buy_quote": 4732781.26406 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.14624, "high": 0.14687, "low": 0.1444, "close": 0.14463, "volume": 28221811.0, "close_time": 1765403999999, "quote_volume": 4113011.70257, "trades": 12371, "taker_buy_base": 14864599.0, "taker_buy_quote": 2166138.91172 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.14462, "high": 0.14532, "low": 0.1424, "close": 0.1444, "volume": 26703918.0, "close_time": 1765407599999, "quote_volume": 3839942.74071, "trades": 11276, "taker_buy_base": 13507028.0, "taker_buy_quote": 1942721.15665 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.14442, "high": 0.14487, "low": 0.14325, "close": 0.14343, "volume": 13025890.0, "close_time": 1765411199999, "quote_volume": 1878046.44985, "trades": 6761, "taker_buy_base": 6339261.0, "taker_buy_quote": 914238.24712 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.14336, "high": 0.14367, "low": 0.14061, "close": 0.14127, "volume": 17622066.0, "close_time": 1765414799999, "quote_volume": 2504526.09662, "trades": 9173, "taker_buy_base": 7833455.0, "taker_buy_quote": 1113327.9953 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.14124, "high": 0.14132, "low": 0.13947, "close": 0.13978, "volume": 19109721.0, "close_time": 1765418399999, "quote_volume": 2681005.77245, "trades": 9436, "taker_buy_base": 9005926.0, "taker_buy_quote": 1263658.82984 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.13974, "high": 0.13982, "low": 0.1382, "close": 0.13861, "volume": 21000393.0, "close_time": 1765421999999, "quote_volume": 2918419.24479, "trades": 10169, "taker_buy_base": 10560484.0, "taker_buy_quote": 1467650.60992 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.13858, "high": 0.13863, "low": 0.13723, "close": 0.13813, "volume": 20929305.0, "close_time": 1765425599999, "quote_volume": 2887169.28546, "trades": 9813, "taker_buy_base": 10818758.0, "taker_buy_quote": 1492279.22078 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.13813, "high": 0.13917, "low": 0.13749, "close": 0.13893, "volume": 17044891.0, "close_time": 1765429199999, "quote_volume": 2357525.22321, "trades": 7763, "taker_buy_base": 8517834.0, "taker_buy_quote": 1178436.30707 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.13892, "high": 0.1391, "low": 0.13834, "close": 0.13894, "volume": 7508786.0, "close_time": 1765432799999, "quote_volume": 1041622.23141, "trades": 3727, "taker_buy_base": 3755229.0, "taker_buy_quote": 520967.22604 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.13894, "high": 0.139, "low": 0.13794, "close": 0.13859, "volume": 8453334.0, "close_time": 1765436399999, "quote_volume": 1170998.66651, "trades": 4867, "taker_buy_base": 3238801.0, "taker_buy_quote": 448664.56669 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.13859, "high": 0.13862, "low": 0.13802, "close": 0.13818, "volume": 7510049.0, "close_time": 1765439999999, "quote_volume": 1038617.85271, "trades": 3496, "taker_buy_base": 3055296.0, "taker_buy_quote": 422538.79737 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.13816, "high": 0.13816, "low": 0.13719, "close": 0.13806, "volume": 9394709.0, "close_time": 1765443599999, "quote_volume": 1293483.32401, "trades": 4308, "taker_buy_base": 4037467.0, "taker_buy_quote": 556016.07143 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.13803, "high": 0.13832, "low": 0.13765, "close": 0.13786, "volume": 7841928.0, "close_time": 1765447199999, "quote_volume": 1082037.90024, "trades": 3534, "taker_buy_base": 4036174.0, "taker_buy_quote": 556936.24058 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.13785, "high": 0.13819, "low": 0.13753, "close": 0.1381, "volume": 6010784.0, "close_time": 1765450799999, "quote_volume": 828353.60226, "trades": 2549, "taker_buy_base": 3050273.0, "taker_buy_quote": 420376.38557 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.13811, "high": 0.13849, "low": 0.13785, "close": 0.13806, "volume": 5807681.0, "close_time": 1765454399999, "quote_volume": 802363.22213, "trades": 2738, "taker_buy_base": 2553117.0, "taker_buy_quote": 352751.10083 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.13804, "high": 0.13814, "low": 0.13757, "close": 0.13791, "volume": 5617630.0, "close_time": 1765457999999, "quote_volume": 774735.59769, "trades": 3063, "taker_buy_base": 2862936.0, "taker_buy_quote": 394884.46353 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.13793, "high": 0.13825, "low": 0.13765, "close": 0.13811, "volume": 8441888.0, "close_time": 1765461599999, "quote_volume": 1164606.63514, "trades": 4664, "taker_buy_base": 3549491.0, "taker_buy_quote": 489697.40941 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.13811, "high": 0.13825, "low": 0.1366, "close": 0.1372, "volume": 20619731.0, "close_time": 1765465199999, "quote_volume": 2834937.38245, "trades": 10734, "taker_buy_base": 9501308.0, "taker_buy_quote": 1306398.9289 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.13723, "high": 0.13841, "low": 0.13677, "close": 0.13714, "volume": 19306093.0, "close_time": 1765468799999, "quote_volume": 2652910.64241, "trades": 8375, "taker_buy_base": 9324508.0, "taker_buy_quote": 1281564.56559 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.13716, "high": 0.13768, "low": 0.13629, "close": 0.137, "volume": 14743914.0, "close_time": 1765472399999, "quote_volume": 2017779.26071, "trades": 6595, "taker_buy_base": 7333721.0, "taker_buy_quote": 1003717.16567 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.13697, "high": 0.13772, "low": 0.13681, "close": 0.13712, "volume": 11157222.0, "close_time": 1765475999999, "quote_volume": 1531117.50426, "trades": 4981, "taker_buy_base": 5230223.0, "taker_buy_quote": 717753.50112 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1371, "high": 0.13929, "low": 0.1369, "close": 0.13808, "volume": 21975146.0, "close_time": 1765479599999, "quote_volume": 3031786.14579, "trades": 9204, "taker_buy_base": 12339108.0, "taker_buy_quote": 1701930.93552 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.13812, "high": 0.13969, "low": 0.13789, "close": 0.13844, "volume": 23144802.0, "close_time": 1765483199999, "quote_volume": 3210822.05641, "trades": 10718, "taker_buy_base": 12682561.0, "taker_buy_quote": 1759318.44426 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.13844, "high": 0.14029, "low": 0.13837, "close": 0.1401, "volume": 20186810.0, "close_time": 1765486799999, "quote_volume": 2816648.35896, "trades": 8625, "taker_buy_base": 11234019.0, "taker_buy_quote": 1567702.51407 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.14008, "high": 0.14287, "low": 0.14004, "close": 0.14181, "volume": 29558421.0, "close_time": 1765490399999, "quote_volume": 4183550.49832, "trades": 13340, "taker_buy_base": 14439992.0, "taker_buy_quote": 2043961.3377 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.14182, "high": 0.14231, "low": 0.13995, "close": 0.14051, "volume": 13502471.0, "close_time": 1765493999999, "quote_volume": 1906873.63149, "trades": 6518, "taker_buy_base": 7402618.0, "taker_buy_quote": 1045246.16076 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.14053, "high": 0.141, "low": 0.13998, "close": 0.1404, "volume": 12779924.0, "close_time": 1765497599999, "quote_volume": 1796780.08976, "trades": 5089, "taker_buy_base": 5127587.0, "taker_buy_quote": 720856.1882 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.14039, "high": 0.14083, "low": 0.13873, "close": 0.1389, "volume": 14944753.0, "close_time": 1765501199999, "quote_volume": 2093587.55604, "trades": 6297, "taker_buy_base": 6553096.0, "taker_buy_quote": 917961.13014 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.13891, "high": 0.14075, "low": 0.13891, "close": 0.14043, "volume": 12343071.0, "close_time": 1765504799999, "quote_volume": 1728767.65533, "trades": 5351, "taker_buy_base": 6847361.0, "taker_buy_quote": 959131.09927 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.14043, "high": 0.14135, "low": 0.14014, "close": 0.14122, "volume": 11716311.0, "close_time": 1765508399999, "quote_volume": 1650808.87542, "trades": 4911, "taker_buy_base": 6038691.0, "taker_buy_quote": 850967.37029 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.14122, "high": 0.14137, "low": 0.14038, "close": 0.1406, "volume": 8312482.0, "close_time": 1765511999999, "quote_volume": 1170787.84863, "trades": 3554, "taker_buy_base": 4566541.0, "taker_buy_quote": 643320.97648 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1406, "high": 0.14074, "low": 0.14016, "close": 0.14032, "volume": 7366371.0, "close_time": 1765515599999, "quote_volume": 1034192.53215, "trades": 3014, "taker_buy_base": 3853924.0, "taker_buy_quote": 541098.16702 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.14034, "high": 0.14109, "low": 0.13978, "close": 0.14088, "volume": 9377612.0, "close_time": 1765519199999, "quote_volume": 1316891.6617, "trades": 4050, "taker_buy_base": 5115220.0, "taker_buy_quote": 718677.13597 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.14088, "high": 0.14158, "low": 0.14064, "close": 0.1409, "volume": 10341169.0, "close_time": 1765522799999, "quote_volume": 1459439.41131, "trades": 3952, "taker_buy_base": 5473823.0, "taker_buy_quote": 772553.99268 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1409, "high": 0.14098, "low": 0.14037, "close": 0.14066, "volume": 7447809.0, "close_time": 1765526399999, "quote_volume": 1048238.48562, "trades": 2789, "taker_buy_base": 3944551.0, "taker_buy_quote": 555232.95234 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.14067, "high": 0.14077, "low": 0.13994, "close": 0.14045, "volume": 9975323.0, "close_time": 1765529999999, "quote_volume": 1400004.40874, "trades": 3629, "taker_buy_base": 4971038.0, "taker_buy_quote": 697830.65879 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.14046, "high": 0.14108, "low": 0.14001, "close": 0.14095, "volume": 7310316.0, "close_time": 1765533599999, "quote_volume": 1026467.66435, "trades": 3203, "taker_buy_base": 3496591.0, "taker_buy_quote": 491017.88802 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.14094, "high": 0.14142, "low": 0.1409, "close": 0.14112, "volume": 8710135.0, "close_time": 1765537199999, "quote_volume": 1229507.84281, "trades": 2780, "taker_buy_base": 4129834.0, "taker_buy_quote": 583033.33658 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1411, "high": 0.14123, "low": 0.1407, "close": 0.14111, "volume": 7447846.0, "close_time": 1765540799999, "quote_volume": 1050087.10634, "trades": 3202, "taker_buy_base": 4032586.0, "taker_buy_quote": 568655.78207 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1411, "high": 0.14144, "low": 0.14077, "close": 0.1414, "volume": 8739989.0, "close_time": 1765544399999, "quote_volume": 1232748.09371, "trades": 3197, "taker_buy_base": 4736914.0, "taker_buy_quote": 668204.90077 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.14141, "high": 0.14141, "low": 0.14088, "close": 0.14101, "volume": 8289532.0, "close_time": 1765547999999, "quote_volume": 1169582.84038, "trades": 3357, "taker_buy_base": 4228393.0, "taker_buy_quote": 596617.79929 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.14101, "high": 0.14125, "low": 0.13997, "close": 0.14068, "volume": 18039466.0, "close_time": 1765551599999, "quote_volume": 2537933.78167, "trades": 6705, "taker_buy_base": 9195728.0, "taker_buy_quote": 1293736.48489 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.14067, "high": 0.14069, "low": 0.13502, "close": 0.13565, "volume": 61468851.0, "close_time": 1765555199999, "quote_volume": 8482594.56491, "trades": 22428, "taker_buy_base": 29363243.0, "taker_buy_quote": 4051204.4031 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.13559, "high": 0.13646, "low": 0.13432, "close": 0.13535, "volume": 46886130.0, "close_time": 1765558799999, "quote_volume": 6353682.94743, "trades": 17064, "taker_buy_base": 24191962.0, "taker_buy_quote": 3277629.86009 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.13536, "high": 0.13681, "low": 0.13525, "close": 0.13575, "volume": 28198411.0, "close_time": 1765562399999, "quote_volume": 3835044.66188, "trades": 11142, "taker_buy_base": 10266502.0, "taker_buy_quote": 1395901.18952 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.13576, "high": 0.13736, "low": 0.13555, "close": 0.1366, "volume": 18954744.0, "close_time": 1765565999999, "quote_volume": 2588939.08624, "trades": 7771, "taker_buy_base": 9433639.0, "taker_buy_quote": 1288158.84821 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.13664, "high": 0.13669, "low": 0.13583, "close": 0.13614, "volume": 9437547.0, "close_time": 1765569599999, "quote_volume": 1285591.99144, "trades": 4389, "taker_buy_base": 4319477.0, "taker_buy_quote": 588504.62819 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.13614, "high": 0.13636, "low": 0.13552, "close": 0.13615, "volume": 12711376.0, "close_time": 1765573199999, "quote_volume": 1729104.73483, "trades": 5305, "taker_buy_base": 5855726.0, "taker_buy_quote": 796650.04222 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.13614, "high": 0.1369, "low": 0.13605, "close": 0.13649, "volume": 7080933.0, "close_time": 1765576799999, "quote_volume": 966313.71453, "trades": 2776, "taker_buy_base": 3902419.0, "taker_buy_quote": 532532.88964 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.13652, "high": 0.1371, "low": 0.13637, "close": 0.13699, "volume": 4666718.0, "close_time": 1765580399999, "quote_volume": 638022.73027, "trades": 2019, "taker_buy_base": 2430375.0, "taker_buy_quote": 332281.28889 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.137, "high": 0.13741, "low": 0.13683, "close": 0.13697, "volume": 4523339.0, "close_time": 1765583999999, "quote_volume": 620089.95071, "trades": 2189, "taker_buy_base": 2330446.0, "taker_buy_quote": 319487.88995 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.13696, "high": 0.13762, "low": 0.13693, "close": 0.13727, "volume": 4567276.0, "close_time": 1765587599999, "quote_volume": 627502.06672, "trades": 2583, "taker_buy_base": 2404323.0, "taker_buy_quote": 330333.17073 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.13729, "high": 0.13756, "low": 0.13708, "close": 0.13732, "volume": 5705723.0, "close_time": 1765591199999, "quote_volume": 783376.64118, "trades": 2359, "taker_buy_base": 3176318.0, "taker_buy_quote": 436152.05477 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.13734, "high": 0.13768, "low": 0.13729, "close": 0.13734, "volume": 6647823.0, "close_time": 1765594799999, "quote_volume": 913900.24813, "trades": 2619, "taker_buy_base": 3532244.0, "taker_buy_quote": 485611.70009 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.13734, "high": 0.13774, "low": 0.13705, "close": 0.13756, "volume": 7247587.0, "close_time": 1765598399999, "quote_volume": 996038.58253, "trades": 2895, "taker_buy_base": 3573207.0, "taker_buy_quote": 491200.74726 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.13756, "high": 0.1377, "low": 0.13736, "close": 0.13753, "volume": 4104507.0, "close_time": 1765601999999, "quote_volume": 564527.28448, "trades": 1826, "taker_buy_base": 2287385.0, "taker_buy_quote": 314618.01449 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.13755, "high": 0.13793, "low": 0.13718, "close": 0.13738, "volume": 6221055.0, "close_time": 1765605599999, "quote_volume": 855576.82643, "trades": 2540, "taker_buy_base": 3355242.0, "taker_buy_quote": 461475.83204 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.13735, "high": 0.13758, "low": 0.13715, "close": 0.13744, "volume": 4689045.0, "close_time": 1765609199999, "quote_volume": 644001.51857, "trades": 1977, "taker_buy_base": 2644007.0, "taker_buy_quote": 363157.91886 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.13745, "high": 0.13795, "low": 0.13744, "close": 0.13782, "volume": 4673630.0, "close_time": 1765612799999, "quote_volume": 643722.51302, "trades": 2026, "taker_buy_base": 2588428.0, "taker_buy_quote": 356533.05406 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.13781, "high": 0.13878, "low": 0.13781, "close": 0.13842, "volume": 9709347.0, "close_time": 1765616399999, "quote_volume": 1343632.65628, "trades": 4757, "taker_buy_base": 5178299.0, "taker_buy_quote": 716586.33427 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.13845, "high": 0.13868, "low": 0.13822, "close": 0.13843, "volume": 5043192.0, "close_time": 1765619999999, "quote_volume": 698164.95955, "trades": 2159, "taker_buy_base": 2617917.0, "taker_buy_quote": 362438.01215 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.13844, "high": 0.13959, "low": 0.13837, "close": 0.13954, "volume": 6712005.0, "close_time": 1765623599999, "quote_volume": 932995.54299, "trades": 3564, "taker_buy_base": 4103868.0, "taker_buy_quote": 570476.95068 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.13955, "high": 0.13955, "low": 0.1387, "close": 0.13884, "volume": 9888784.0, "close_time": 1765627199999, "quote_volume": 1374858.35136, "trades": 3795, "taker_buy_base": 5715022.0, "taker_buy_quote": 794646.54042 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.13883, "high": 0.14006, "low": 0.13882, "close": 0.13949, "volume": 9688291.0, "close_time": 1765630799999, "quote_volume": 1351717.14718, "trades": 5173, "taker_buy_base": 5364443.0, "taker_buy_quote": 748479.14698 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1395, "high": 0.13958, "low": 0.13893, "close": 0.13926, "volume": 6104395.0, "close_time": 1765634399999, "quote_volume": 850061.87811, "trades": 3321, "taker_buy_base": 3216765.0, "taker_buy_quote": 447994.08722 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.13928, "high": 0.13955, "low": 0.13856, "close": 0.13922, "volume": 11314925.0, "close_time": 1765637999999, "quote_volume": 1574137.08075, "trades": 4771, "taker_buy_base": 5901856.0, "taker_buy_quote": 821214.4025 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.13921, "high": 0.14004, "low": 0.13916, "close": 0.13951, "volume": 10271567.0, "close_time": 1765641599999, "quote_volume": 1433223.22209, "trades": 4742, "taker_buy_base": 6077004.0, "taker_buy_quote": 847959.55488 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1395, "high": 0.13995, "low": 0.1391, "close": 0.13946, "volume": 7412171.0, "close_time": 1765645199999, "quote_volume": 1034469.3396, "trades": 3323, "taker_buy_base": 4169065.0, "taker_buy_quote": 581978.6545 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.13947, "high": 0.1395, "low": 0.13891, "close": 0.13906, "volume": 5792519.0, "close_time": 1765648799999, "quote_volume": 805715.65208, "trades": 2611, "taker_buy_base": 2825192.0, "taker_buy_quote": 392991.41774 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.13909, "high": 0.13944, "low": 0.13865, "close": 0.13877, "volume": 7662897.0, "close_time": 1765652399999, "quote_volume": 1065838.21281, "trades": 3055, "taker_buy_base": 3663835.0, "taker_buy_quote": 509681.94809 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.13875, "high": 0.13931, "low": 0.1387, "close": 0.13903, "volume": 4879522.0, "close_time": 1765655999999, "quote_volume": 678403.03666, "trades": 1890, "taker_buy_base": 2773653.0, "taker_buy_quote": 385599.78668 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.13904, "high": 0.1391, "low": 0.13866, "close": 0.1388, "volume": 5183505.0, "close_time": 1765659599999, "quote_volume": 719876.79451, "trades": 2044, "taker_buy_base": 2913934.0, "taker_buy_quote": 404716.79993 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.13879, "high": 0.13913, "low": 0.13789, "close": 0.13898, "volume": 9493157.0, "close_time": 1765663199999, "quote_volume": 1314887.31876, "trades": 4483, "taker_buy_base": 5023168.0, "taker_buy_quote": 695940.42403 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.13896, "high": 0.13948, "low": 0.1385, "close": 0.13925, "volume": 5426596.0, "close_time": 1765666799999, "quote_volume": 754682.54022, "trades": 2645, "taker_buy_base": 3736196.0, "taker_buy_quote": 519615.33316 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.13924, "high": 0.13926, "low": 0.13879, "close": 0.13911, "volume": 4905895.0, "close_time": 1765670399999, "quote_volume": 682186.00239, "trades": 2257, "taker_buy_base": 2294862.0, "taker_buy_quote": 319058.49784 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.13911, "high": 0.13925, "low": 0.13871, "close": 0.13891, "volume": 7147557.0, "close_time": 1765673999999, "quote_volume": 993291.02836, "trades": 2778, "taker_buy_base": 3694118.0, "taker_buy_quote": 513316.09864 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.13891, "high": 0.13915, "low": 0.13862, "close": 0.1388, "volume": 4702070.0, "close_time": 1765677599999, "quote_volume": 653024.9001, "trades": 1382, "taker_buy_base": 2347907.0, "taker_buy_quote": 326092.48366 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.13879, "high": 0.13929, "low": 0.13875, "close": 0.1391, "volume": 4876463.0, "close_time": 1765681199999, "quote_volume": 677932.22991, "trades": 1543, "taker_buy_base": 2578319.0, "taker_buy_quote": 358445.21078 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.13911, "high": 0.13929, "low": 0.13868, "close": 0.13885, "volume": 6587340.0, "close_time": 1765684799999, "quote_volume": 914943.61062, "trades": 2400, "taker_buy_base": 3616805.0, "taker_buy_quote": 502361.01697 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.13885, "high": 0.13893, "low": 0.13825, "close": 0.13847, "volume": 5765423.0, "close_time": 1765688399999, "quote_volume": 799303.25794, "trades": 2121, "taker_buy_base": 3030829.0, "taker_buy_quote": 420252.34284 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.13846, "high": 0.13846, "low": 0.13768, "close": 0.13808, "volume": 7793851.0, "close_time": 1765691999999, "quote_volume": 1075486.65836, "trades": 3045, "taker_buy_base": 4080253.0, "taker_buy_quote": 562922.0579 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.13806, "high": 0.13822, "low": 0.13755, "close": 0.13807, "volume": 6998562.0, "close_time": 1765695599999, "quote_volume": 964809.31681, "trades": 2220, "taker_buy_base": 4410290.0, "taker_buy_quote": 607899.28714 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.13808, "high": 0.13848, "low": 0.138, "close": 0.13829, "volume": 5128560.0, "close_time": 1765699199999, "quote_volume": 708637.96498, "trades": 2273, "taker_buy_base": 3286724.0, "taker_buy_quote": 454160.00296 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1383, "high": 0.13847, "low": 0.13781, "close": 0.1379, "volume": 5595076.0, "close_time": 1765702799999, "quote_volume": 773327.55225, "trades": 2135, "taker_buy_base": 2920795.0, "taker_buy_quote": 403732.39764 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.13787, "high": 0.13791, "low": 0.13747, "close": 0.13766, "volume": 6018678.0, "close_time": 1765706399999, "quote_volume": 828846.14707, "trades": 2692, "taker_buy_base": 3222020.0, "taker_buy_quote": 443741.39426 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.13767, "high": 0.13775, "low": 0.13685, "close": 0.13749, "volume": 10210093.0, "close_time": 1765709999999, "quote_volume": 1402518.30848, "trades": 3294, "taker_buy_base": 5136788.0, "taker_buy_quote": 705683.08845 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.13751, "high": 0.13766, "low": 0.13577, "close": 0.13683, "volume": 22699678.0, "close_time": 1765713599999, "quote_volume": 3106232.33935, "trades": 7724, "taker_buy_base": 10175071.0, "taker_buy_quote": 1392496.67618 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.13684, "high": 0.1373, "low": 0.13631, "close": 0.137, "volume": 8764252.0, "close_time": 1765717199999, "quote_volume": 1199565.50824, "trades": 3425, "taker_buy_base": 5147843.0, "taker_buy_quote": 704713.77281 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.13697, "high": 0.137, "low": 0.13639, "close": 0.13693, "volume": 7327079.0, "close_time": 1765720799999, "quote_volume": 1001419.6399, "trades": 2700, "taker_buy_base": 3659627.0, "taker_buy_quote": 500200.87418 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.13698, "high": 0.13717, "low": 0.13516, "close": 0.13559, "volume": 12607624.0, "close_time": 1765724399999, "quote_volume": 1715268.89578, "trades": 5302, "taker_buy_base": 5752542.0, "taker_buy_quote": 782656.76423 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.13559, "high": 0.13574, "low": 0.1349, "close": 0.1355, "volume": 11851447.0, "close_time": 1765727999999, "quote_volume": 1604354.38481, "trades": 4315, "taker_buy_base": 5617961.0, "taker_buy_quote": 760657.94118 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.13547, "high": 0.13621, "low": 0.13518, "close": 0.1356, "volume": 12830545.0, "close_time": 1765731599999, "quote_volume": 1739061.67477, "trades": 4796, "taker_buy_base": 6705980.0, "taker_buy_quote": 908962.96421 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.13558, "high": 0.13585, "low": 0.13336, "close": 0.13388, "volume": 20258041.0, "close_time": 1765735199999, "quote_volume": 2718929.8056, "trades": 8200, "taker_buy_base": 9487670.0, "taker_buy_quote": 1272901.2997 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.13389, "high": 0.13495, "low": 0.1337, "close": 0.13492, "volume": 7058953.0, "close_time": 1765738799999, "quote_volume": 948002.18339, "trades": 3286, "taker_buy_base": 4366274.0, "taker_buy_quote": 586342.7995 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.13489, "high": 0.13498, "low": 0.134, "close": 0.13436, "volume": 6686338.0, "close_time": 1765742399999, "quote_volume": 898476.89099, "trades": 3186, "taker_buy_base": 3320653.0, "taker_buy_quote": 446247.5422 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.13434, "high": 0.13488, "low": 0.13358, "close": 0.13394, "volume": 15441782.0, "close_time": 1765745999999, "quote_volume": 2072473.06589, "trades": 5555, "taker_buy_base": 7869373.0, "taker_buy_quote": 1056302.93775 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.13392, "high": 0.13448, "low": 0.13347, "close": 0.13386, "volume": 6460148.0, "close_time": 1765749599999, "quote_volume": 865504.12468, "trades": 2767, "taker_buy_base": 3337622.0, "taker_buy_quote": 447274.95193 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.13389, "high": 0.13448, "low": 0.13349, "close": 0.1343, "volume": 4903323.0, "close_time": 1765753199999, "quote_volume": 657326.91106, "trades": 2413, "taker_buy_base": 2650596.0, "taker_buy_quote": 355386.09842 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.13432, "high": 0.13481, "low": 0.1326, "close": 0.13409, "volume": 18068730.0, "close_time": 1765756799999, "quote_volume": 2416873.32313, "trades": 7141, "taker_buy_base": 8622816.0, "taker_buy_quote": 1153577.34779 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.13409, "high": 0.13535, "low": 0.13406, "close": 0.13504, "volume": 12694120.0, "close_time": 1765760399999, "quote_volume": 1710051.64184, "trades": 5945, "taker_buy_base": 7006893.0, "taker_buy_quote": 943865.96571 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.13509, "high": 0.13686, "low": 0.13489, "close": 0.13645, "volume": 14740573.0, "close_time": 1765763999999, "quote_volume": 2001749.76721, "trades": 7297, "taker_buy_base": 7602739.0, "taker_buy_quote": 1032560.56336 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.13646, "high": 0.1385, "low": 0.13645, "close": 0.13666, "volume": 16621482.0, "close_time": 1765767599999, "quote_volume": 2284380.45809, "trades": 7935, "taker_buy_base": 7815082.0, "taker_buy_quote": 1074265.92339 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.13666, "high": 0.1373, "low": 0.1361, "close": 0.13621, "volume": 8698414.0, "close_time": 1765771199999, "quote_volume": 1189036.05897, "trades": 3889, "taker_buy_base": 4426644.0, "taker_buy_quote": 605341.18571 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.13622, "high": 0.1369, "low": 0.13597, "close": 0.13664, "volume": 6440472.0, "close_time": 1765774799999, "quote_volume": 879356.80146, "trades": 3030, "taker_buy_base": 3421506.0, "taker_buy_quote": 467271.39758 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.13666, "high": 0.13696, "low": 0.13656, "close": 0.13679, "volume": 4268984.0, "close_time": 1765778399999, "quote_volume": 583792.04998, "trades": 1701, "taker_buy_base": 2463111.0, "taker_buy_quote": 336873.42115 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.13681, "high": 0.13731, "low": 0.1364, "close": 0.1369, "volume": 5280498.0, "close_time": 1765781999999, "quote_volume": 722215.78252, "trades": 2035, "taker_buy_base": 2921404.0, "taker_buy_quote": 399600.0244 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.13692, "high": 0.13713, "low": 0.13599, "close": 0.13634, "volume": 6180548.0, "close_time": 1765785599999, "quote_volume": 843258.97125, "trades": 2679, "taker_buy_base": 3077200.0, "taker_buy_quote": 419867.91238 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.13636, "high": 0.13684, "low": 0.13615, "close": 0.13633, "volume": 5156303.0, "close_time": 1765789199999, "quote_volume": 703836.70303, "trades": 2107, "taker_buy_base": 2668854.0, "taker_buy_quote": 364326.7481 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.13635, "high": 0.1374, "low": 0.13629, "close": 0.13711, "volume": 7455948.0, "close_time": 1765792799999, "quote_volume": 1020986.32523, "trades": 3352, "taker_buy_base": 3861854.0, "taker_buy_quote": 528846.75199 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.13711, "high": 0.13776, "low": 0.13692, "close": 0.1371, "volume": 7823744.0, "close_time": 1765796399999, "quote_volume": 1073697.48224, "trades": 2837, "taker_buy_base": 3946523.0, "taker_buy_quote": 541642.75301 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.13708, "high": 0.13724, "low": 0.1365, "close": 0.13684, "volume": 4581432.0, "close_time": 1765799999999, "quote_volume": 627215.55741, "trades": 1683, "taker_buy_base": 2472396.0, "taker_buy_quote": 338497.64476 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.13685, "high": 0.13713, "low": 0.13646, "close": 0.13693, "volume": 6187634.0, "close_time": 1765803599999, "quote_volume": 846530.38592, "trades": 2639, "taker_buy_base": 3430222.0, "taker_buy_quote": 469298.09181 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.13693, "high": 0.13712, "low": 0.13593, "close": 0.1364, "volume": 9963453.0, "close_time": 1765807199999, "quote_volume": 1361095.87108, "trades": 4104, "taker_buy_base": 4705130.0, "taker_buy_quote": 642683.73278 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.13641, "high": 0.13752, "low": 0.13273, "close": 0.13363, "volume": 35466756.0, "close_time": 1765810799999, "quote_volume": 4797707.16447, "trades": 14549, "taker_buy_base": 16851076.0, "taker_buy_quote": 2280380.23082 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1336, "high": 0.13373, "low": 0.12982, "close": 0.13077, "volume": 79939004.0, "close_time": 1765814399999, "quote_volume": 10497488.94913, "trades": 29064, "taker_buy_base": 36044212.0, "taker_buy_quote": 4738792.04672 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.13078, "high": 0.13124, "low": 0.12874, "close": 0.12966, "volume": 30961179.0, "close_time": 1765817999999, "quote_volume": 4025040.69493, "trades": 12336, "taker_buy_base": 14819620.0, "taker_buy_quote": 1927110.49799 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.12964, "high": 0.12992, "low": 0.12784, "close": 0.12794, "volume": 26044219.0, "close_time": 1765821599999, "quote_volume": 3355325.96253, "trades": 9520, "taker_buy_base": 13184875.0, "taker_buy_quote": 1699256.3089 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.12794, "high": 0.12852, "low": 0.12662, "close": 0.12841, "volume": 22335423.0, "close_time": 1765825199999, "quote_volume": 2851604.68557, "trades": 9299, "taker_buy_base": 11645517.0, "taker_buy_quote": 1487247.22831 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1284, "high": 0.12943, "low": 0.12809, "close": 0.1289, "volume": 17174861.0, "close_time": 1765828799999, "quote_volume": 2213081.97867, "trades": 6595, "taker_buy_base": 8972880.0, "taker_buy_quote": 1156225.35971 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.12888, "high": 0.12888, "low": 0.1275, "close": 0.12798, "volume": 19294515.0, "close_time": 1765832399999, "quote_volume": 2472754.48277, "trades": 7401, "taker_buy_base": 9401366.0, "taker_buy_quote": 1205054.22977 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.12797, "high": 0.12907, "low": 0.12767, "close": 0.12886, "volume": 11264737.0, "close_time": 1765835999999, "quote_volume": 1446529.06675, "trades": 4309, "taker_buy_base": 6166975.0, "taker_buy_quote": 791901.23245 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.12883, "high": 0.12892, "low": 0.12823, "close": 0.12891, "volume": 7154284.0, "close_time": 1765839599999, "quote_volume": 919841.83496, "trades": 2143, "taker_buy_base": 3947973.0, "taker_buy_quote": 507615.03839 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1289, "high": 0.12981, "low": 0.12882, "close": 0.12976, "volume": 7904093.0, "close_time": 1765843199999, "quote_volume": 1022328.85343, "trades": 2990, "taker_buy_base": 4748286.0, "taker_buy_quote": 614126.62475 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.12975, "high": 0.13015, "low": 0.12878, "close": 0.12891, "volume": 11408109.0, "close_time": 1765846799999, "quote_volume": 1476728.78134, "trades": 4137, "taker_buy_base": 5974825.0, "taker_buy_quote": 773618.10482 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1289, "high": 0.12976, "low": 0.12876, "close": 0.12926, "volume": 13606929.0, "close_time": 1765850399999, "quote_volume": 1758931.83375, "trades": 5420, "taker_buy_base": 7173021.0, "taker_buy_quote": 927266.38274 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.12926, "high": 0.12993, "low": 0.1288, "close": 0.12934, "volume": 9193295.0, "close_time": 1765853999999, "quote_volume": 1189752.11424, "trades": 4780, "taker_buy_base": 4998281.0, "taker_buy_quote": 647003.53915 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.12937, "high": 0.12955, "low": 0.12832, "close": 0.12924, "volume": 11529762.0, "close_time": 1765857599999, "quote_volume": 1487835.0425, "trades": 4674, "taker_buy_base": 5934843.0, "taker_buy_quote": 766017.24993 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.12926, "high": 0.12944, "low": 0.12722, "close": 0.12897, "volume": 15610367.0, "close_time": 1765861199999, "quote_volume": 2004865.21099, "trades": 5864, "taker_buy_base": 7318519.0, "taker_buy_quote": 939992.55743 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.12897, "high": 0.12944, "low": 0.1287, "close": 0.12905, "volume": 8186065.0, "close_time": 1765864799999, "quote_volume": 1055995.80618, "trades": 3117, "taker_buy_base": 4404530.0, "taker_buy_quote": 568278.72492 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.12905, "high": 0.1302, "low": 0.12901, "close": 0.12993, "volume": 8728753.0, "close_time": 1765868399999, "quote_volume": 1132539.17605, "trades": 3332, "taker_buy_base": 5637318.0, "taker_buy_quote": 731418.16874 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.12994, "high": 0.13, "low": 0.1283, "close": 0.12845, "volume": 8378744.0, "close_time": 1765871999999, "quote_volume": 1082041.43256, "trades": 3685, "taker_buy_base": 4357805.0, "taker_buy_quote": 562811.96916 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.12844, "high": 0.12918, "low": 0.12835, "close": 0.12868, "volume": 8978384.0, "close_time": 1765875599999, "quote_volume": 1155853.81246, "trades": 3678, "taker_buy_base": 3672963.0, "taker_buy_quote": 472912.26248 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.12866, "high": 0.12921, "low": 0.12865, "close": 0.12891, "volume": 6125613.0, "close_time": 1765879199999, "quote_volume": 789378.45477, "trades": 2346, "taker_buy_base": 3056626.0, "taker_buy_quote": 393913.64958 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.12893, "high": 0.13148, "low": 0.1287, "close": 0.13085, "volume": 14631082.0, "close_time": 1765882799999, "quote_volume": 1906048.88861, "trades": 6362, "taker_buy_base": 7218670.0, "taker_buy_quote": 940326.07978 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.13086, "high": 0.13204, "low": 0.13054, "close": 0.13161, "volume": 12830813.0, "close_time": 1765886399999, "quote_volume": 1685940.33005, "trades": 5447, "taker_buy_base": 6838125.0, "taker_buy_quote": 898536.08724 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.13163, "high": 0.13191, "low": 0.13102, "close": 0.13138, "volume": 9300662.0, "close_time": 1765889999999, "quote_volume": 1222782.90526, "trades": 4016, "taker_buy_base": 5176922.0, "taker_buy_quote": 680581.04264 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.13138, "high": 0.13263, "low": 0.12975, "close": 0.12983, "volume": 38097094.0, "close_time": 1765893599999, "quote_volume": 4991941.85032, "trades": 14435, "taker_buy_base": 17209756.0, "taker_buy_quote": 2255645.2083 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.12984, "high": 0.13258, "low": 0.12888, "close": 0.13136, "volume": 51206293.0, "close_time": 1765897199999, "quote_volume": 6700122.16159, "trades": 19524, "taker_buy_base": 25296451.0, "taker_buy_quote": 3310808.17964 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.13139, "high": 0.13307, "low": 0.13069, "close": 0.13266, "volume": 37102791.0, "close_time": 1765900799999, "quote_volume": 4885546.11555, "trades": 14757, "taker_buy_base": 19498241.0, "taker_buy_quote": 2568504.13619 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.13267, "high": 0.13283, "low": 0.13123, "close": 0.13163, "volume": 22787651.0, "close_time": 1765904399999, "quote_volume": 3010044.06397, "trades": 8160, "taker_buy_base": 11555201.0, "taker_buy_quote": 1526387.17838 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.13162, "high": 0.13224, "low": 0.13099, "close": 0.13114, "volume": 13054424.0, "close_time": 1765907999999, "quote_volume": 1717915.20726, "trades": 5148, "taker_buy_base": 6571561.0, "taker_buy_quote": 864972.60533 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.13116, "high": 0.13298, "low": 0.13092, "close": 0.13233, "volume": 15196630.0, "close_time": 1765911599999, "quote_volume": 2006258.25689, "trades": 5650, "taker_buy_base": 8461387.0, "taker_buy_quote": 1117156.28527 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1323, "high": 0.13255, "low": 0.13134, "close": 0.13205, "volume": 12676671.0, "close_time": 1765915199999, "quote_volume": 1671293.32354, "trades": 5555, "taker_buy_base": 6867986.0, "taker_buy_quote": 905601.47808 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.13203, "high": 0.13246, "low": 0.13177, "close": 0.1319, "volume": 8970264.0, "close_time": 1765918799999, "quote_volume": 1185138.26118, "trades": 4033, "taker_buy_base": 4400919.0, "taker_buy_quote": 581525.39044 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.13191, "high": 0.13239, "low": 0.13176, "close": 0.13214, "volume": 6398351.0, "close_time": 1765922399999, "quote_volume": 844918.97413, "trades": 2450, "taker_buy_base": 3496746.0, "taker_buy_quote": 461713.84435 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.13214, "high": 0.13225, "low": 0.13174, "close": 0.13197, "volume": 4201958.0, "close_time": 1765925999999, "quote_volume": 554778.8878, "trades": 1812, "taker_buy_base": 2158471.0, "taker_buy_quote": 284986.89326 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.13198, "high": 0.13202, "low": 0.13141, "close": 0.13178, "volume": 5529561.0, "close_time": 1765929599999, "quote_volume": 727893.18615, "trades": 2844, "taker_buy_base": 3141380.0, "taker_buy_quote": 413549.04888 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.13178, "high": 0.13178, "low": 0.13107, "close": 0.13146, "volume": 7759710.0, "close_time": 1765933199999, "quote_volume": 1019342.33209, "trades": 3348, "taker_buy_base": 4044961.0, "taker_buy_quote": 531403.88293 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.13145, "high": 0.13245, "low": 0.13145, "close": 0.13174, "volume": 7974555.0, "close_time": 1765936799999, "quote_volume": 1052013.90799, "trades": 3337, "taker_buy_base": 4293825.0, "taker_buy_quote": 566528.69858 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.13172, "high": 0.1321, "low": 0.13098, "close": 0.13186, "volume": 6239697.0, "close_time": 1765940399999, "quote_volume": 820484.19833, "trades": 3350, "taker_buy_base": 3355315.0, "taker_buy_quote": 441173.05766 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.13188, "high": 0.13208, "low": 0.13113, "close": 0.13124, "volume": 4750564.0, "close_time": 1765943999999, "quote_volume": 624581.74011, "trades": 2149, "taker_buy_base": 2352816.0, "taker_buy_quote": 309387.60197 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.13124, "high": 0.13127, "low": 0.13061, "close": 0.13098, "volume": 6361469.0, "close_time": 1765947599999, "quote_volume": 832924.9947, "trades": 2947, "taker_buy_base": 3557480.0, "taker_buy_quote": 465813.62563 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.131, "high": 0.13113, "low": 0.12998, "close": 0.13096, "volume": 10703108.0, "close_time": 1765951199999, "quote_volume": 1397326.94049, "trades": 3849, "taker_buy_base": 5791689.0, "taker_buy_quote": 756214.02655 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.13094, "high": 0.13134, "low": 0.13077, "close": 0.13086, "volume": 7788145.0, "close_time": 1765954799999, "quote_volume": 1020739.91364, "trades": 2645, "taker_buy_base": 4209030.0, "taker_buy_quote": 551707.71217 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.13088, "high": 0.13138, "low": 0.13041, "close": 0.13089, "volume": 7481570.0, "close_time": 1765958399999, "quote_volume": 979247.2337, "trades": 2844, "taker_buy_base": 4567414.0, "taker_buy_quote": 597769.11862 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.13085, "high": 0.13088, "low": 0.13014, "close": 0.13026, "volume": 6004802.0, "close_time": 1765961999999, "quote_volume": 783451.80521, "trades": 2629, "taker_buy_base": 2999541.0, "taker_buy_quote": 391436.83571 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.13028, "high": 0.13028, "low": 0.12946, "close": 0.1297, "volume": 8063153.0, "close_time": 1765965599999, "quote_volume": 1047111.45095, "trades": 3445, "taker_buy_base": 4234810.0, "taker_buy_quote": 550046.97257 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.12968, "high": 0.13019, "low": 0.12931, "close": 0.12975, "volume": 7461913.0, "close_time": 1765969199999, "quote_volume": 968773.44691, "trades": 3146, "taker_buy_base": 3812578.0, "taker_buy_quote": 494987.30377 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.12974, "high": 0.13051, "low": 0.12969, "close": 0.13025, "volume": 4698008.0, "close_time": 1765972799999, "quote_volume": 611740.96691, "trades": 1971, "taker_buy_base": 2554638.0, "taker_buy_quote": 332664.20643 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.13027, "high": 0.13032, "low": 0.12964, "close": 0.13013, "volume": 8092434.0, "close_time": 1765976399999, "quote_volume": 1051824.96659, "trades": 3300, "taker_buy_base": 4001466.0, "taker_buy_quote": 520150.91795 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.13013, "high": 0.13135, "low": 0.12952, "close": 0.13105, "volume": 13991066.0, "close_time": 1765979999999, "quote_volume": 1824595.73407, "trades": 5455, "taker_buy_base": 6805009.0, "taker_buy_quote": 887438.07549 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.13107, "high": 0.13464, "low": 0.12939, "close": 0.13448, "volume": 49827828.0, "close_time": 1765983599999, "quote_volume": 6583171.09364, "trades": 16649, "taker_buy_base": 27165504.0, "taker_buy_quote": 3591604.20019 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.13444, "high": 0.13641, "low": 0.12966, "close": 0.12993, "volume": 73239555.0, "close_time": 1765987199999, "quote_volume": 9744931.57206, "trades": 27145, "taker_buy_base": 37422825.0, "taker_buy_quote": 4979118.80892 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1299, "high": 0.13083, "low": 0.12581, "close": 0.12745, "volume": 50596051.0, "close_time": 1765990799999, "quote_volume": 6455048.44216, "trades": 18682, "taker_buy_base": 24670528.0, "taker_buy_quote": 3147476.26113 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.12739, "high": 0.12812, "low": 0.12619, "close": 0.12664, "volume": 20228013.0, "close_time": 1765994399999, "quote_volume": 2568950.78511, "trades": 8658, "taker_buy_base": 10283378.0, "taker_buy_quote": 1306073.88624 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.12669, "high": 0.12752, "low": 0.12529, "close": 0.12567, "volume": 25289544.0, "close_time": 1765997999999, "quote_volume": 3195282.20571, "trades": 9830, "taker_buy_base": 12644485.0, "taker_buy_quote": 1597119.93001 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.12566, "high": 0.12645, "low": 0.12476, "close": 0.12643, "volume": 23493674.0, "close_time": 1766001599999, "quote_volume": 2947542.04461, "trades": 8825, "taker_buy_base": 12240173.0, "taker_buy_quote": 1536121.02856 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.12644, "high": 0.12781, "low": 0.126, "close": 0.12675, "volume": 13908115.0, "close_time": 1766005199999, "quote_volume": 1764990.14775, "trades": 6037, "taker_buy_base": 7396070.0, "taker_buy_quote": 938659.72755 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.12674, "high": 0.12702, "low": 0.12569, "close": 0.12577, "volume": 6748988.0, "close_time": 1766008799999, "quote_volume": 851994.07325, "trades": 3229, "taker_buy_base": 3558818.0, "taker_buy_quote": 449351.23546 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.12578, "high": 0.12682, "low": 0.12531, "close": 0.12667, "volume": 6008576.0, "close_time": 1766012399999, "quote_volume": 757242.19587, "trades": 2883, "taker_buy_base": 3185030.0, "taker_buy_quote": 401451.70654 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.12669, "high": 0.12669, "low": 0.12569, "close": 0.12632, "volume": 8327149.0, "close_time": 1766015999999, "quote_volume": 1049902.06944, "trades": 2932, "taker_buy_base": 4068317.0, "taker_buy_quote": 513002.41609 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.12631, "high": 0.12657, "low": 0.12601, "close": 0.12637, "volume": 6259271.0, "close_time": 1766019599999, "quote_volume": 790614.18621, "trades": 2400, "taker_buy_base": 3345653.0, "taker_buy_quote": 422703.11541 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.12633, "high": 0.12633, "low": 0.12512, "close": 0.1255, "volume": 8710243.0, "close_time": 1766023199999, "quote_volume": 1093789.18778, "trades": 4061, "taker_buy_base": 3913077.0, "taker_buy_quote": 491294.11379 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.12554, "high": 0.12676, "low": 0.1252, "close": 0.12624, "volume": 12311084.0, "close_time": 1766026799999, "quote_volume": 1553499.08614, "trades": 4853, "taker_buy_base": 6236815.0, "taker_buy_quote": 787051.86011 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.12626, "high": 0.12626, "low": 0.12519, "close": 0.12538, "volume": 8781943.0, "close_time": 1766030399999, "quote_volume": 1103182.4685, "trades": 3950, "taker_buy_base": 4430203.0, "taker_buy_quote": 556595.70916 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.12537, "high": 0.12587, "low": 0.1253, "close": 0.12543, "volume": 6482346.0, "close_time": 1766033999999, "quote_volume": 814164.37677, "trades": 3027, "taker_buy_base": 3075755.0, "taker_buy_quote": 386306.14953 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.12544, "high": 0.12544, "low": 0.1238, "close": 0.12416, "volume": 12591148.0, "close_time": 1766037599999, "quote_volume": 1566747.03817, "trades": 5456, "taker_buy_base": 6539165.0, "taker_buy_quote": 813584.70307 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.12417, "high": 0.12506, "low": 0.12398, "close": 0.12465, "volume": 13055490.0, "close_time": 1766041199999, "quote_volume": 1626746.22768, "trades": 5770, "taker_buy_base": 6227381.0, "taker_buy_quote": 775935.40624 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.12462, "high": 0.12506, "low": 0.12443, "close": 0.12481, "volume": 8877784.0, "close_time": 1766044799999, "quote_volume": 1107493.91114, "trades": 4585, "taker_buy_base": 5187286.0, "taker_buy_quote": 647065.28549 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1248, "high": 0.12564, "low": 0.1246, "close": 0.12519, "volume": 13644098.0, "close_time": 1766048399999, "quote_volume": 1709072.92896, "trades": 5110, "taker_buy_base": 6148049.0, "taker_buy_quote": 770176.20178 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.12518, "high": 0.12593, "low": 0.12481, "close": 0.12587, "volume": 9494276.0, "close_time": 1766051999999, "quote_volume": 1189830.29612, "trades": 3662, "taker_buy_base": 4200354.0, "taker_buy_quote": 526244.33533 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.12587, "high": 0.12642, "low": 0.12566, "close": 0.12631, "volume": 10138700.0, "close_time": 1766055599999, "quote_volume": 1278753.09268, "trades": 3795, "taker_buy_base": 5405101.0, "taker_buy_quote": 681824.75564 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.12633, "high": 0.12635, "low": 0.12569, "close": 0.12611, "volume": 5892720.0, "close_time": 1766059199999, "quote_volume": 742303.36135, "trades": 2308, "taker_buy_base": 3023240.0, "taker_buy_quote": 380879.61175 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.12609, "high": 0.12679, "low": 0.12574, "close": 0.12626, "volume": 8665834.0, "close_time": 1766062799999, "quote_volume": 1093988.38899, "trades": 3446, "taker_buy_base": 4218843.0, "taker_buy_quote": 532617.56705 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.12629, "high": 0.12969, "low": 0.12629, "close": 0.12923, "volume": 51398367.0, "close_time": 1766066399999, "quote_volume": 6596797.89941, "trades": 15059, "taker_buy_base": 26112755.0, "taker_buy_quote": 3352010.06445 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.12927, "high": 0.13043, "low": 0.12765, "close": 0.12856, "volume": 42548432.0, "close_time": 1766069999999, "quote_volume": 5489065.48684, "trades": 14953, "taker_buy_base": 21936160.0, "taker_buy_quote": 2830715.98619 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1286, "high": 0.13067, "low": 0.12786, "close": 0.12947, "volume": 28004922.0, "close_time": 1766073599999, "quote_volume": 3623189.19453, "trades": 10048, "taker_buy_base": 14659044.0, "taker_buy_quote": 1896089.10694 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.12947, "high": 0.12972, "low": 0.12836, "close": 0.12861, "volume": 13545435.0, "close_time": 1766077199999, "quote_volume": 1747637.53975, "trades": 5108, "taker_buy_base": 7009357.0, "taker_buy_quote": 904505.14396 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.12863, "high": 0.12864, "low": 0.12133, "close": 0.12355, "volume": 88291985.0, "close_time": 1766080799999, "quote_volume": 10926460.34812, "trades": 29540, "taker_buy_base": 43577848.0, "taker_buy_quote": 5393764.91295 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.12358, "high": 0.12502, "low": 0.1227, "close": 0.1231, "volume": 34061593.0, "close_time": 1766084399999, "quote_volume": 4220820.70998, "trades": 13529, "taker_buy_base": 17529373.0, "taker_buy_quote": 2172144.76856 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.12309, "high": 0.12334, "low": 0.11989, "close": 0.12023, "volume": 45954497.0, "close_time": 1766087999999, "quote_volume": 5586897.08723, "trades": 18944, "taker_buy_base": 23111866.0, "taker_buy_quote": 2811342.49831 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.12019, "high": 0.12174, "low": 0.12008, "close": 0.12076, "volume": 27980018.0, "close_time": 1766091599999, "quote_volume": 3389732.53329, "trades": 11200, "taker_buy_base": 14566429.0, "taker_buy_quote": 1764956.17765 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.12074, "high": 0.12318, "low": 0.12071, "close": 0.12317, "volume": 30300861.0, "close_time": 1766095199999, "quote_volume": 3702980.14695, "trades": 11156, "taker_buy_base": 16208076.0, "taker_buy_quote": 1980904.47615 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.12318, "high": 0.12371, "low": 0.12274, "close": 0.12296, "volume": 7043723.0, "close_time": 1766098799999, "quote_volume": 868307.99983, "trades": 3685, "taker_buy_base": 3762578.0, "taker_buy_quote": 463819.45796 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.12297, "high": 0.12302, "low": 0.12181, "close": 0.12204, "volume": 7667970.0, "close_time": 1766102399999, "quote_volume": 937489.82597, "trades": 3401, "taker_buy_base": 3679687.0, "taker_buy_quote": 450071.11973 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.12203, "high": 0.12237, "low": 0.12147, "close": 0.12226, "volume": 13413224.0, "close_time": 1766105999999, "quote_volume": 1636031.94603, "trades": 6809, "taker_buy_base": 7263248.0, "taker_buy_quote": 886087.02677 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.12225, "high": 0.12225, "low": 0.12051, "close": 0.12114, "volume": 8607864.0, "close_time": 1766109599999, "quote_volume": 1043437.00046, "trades": 4406, "taker_buy_base": 4213527.0, "taker_buy_quote": 510671.93484 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1211, "high": 0.12192, "low": 0.12053, "close": 0.12152, "volume": 21964624.0, "close_time": 1766113199999, "quote_volume": 2660743.97703, "trades": 8536, "taker_buy_base": 10132567.0, "taker_buy_quote": 1228637.98052 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.12153, "high": 0.12626, "low": 0.12144, "close": 0.12544, "volume": 44644690.0, "close_time": 1766116799999, "quote_volume": 5564360.77486, "trades": 16140, "taker_buy_base": 22843807.0, "taker_buy_quote": 2846091.22624 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.12542, "high": 0.12644, "low": 0.12535, "close": 0.12608, "volume": 15254008.0, "close_time": 1766120399999, "quote_volume": 1920411.27301, "trades": 5620, "taker_buy_base": 8166899.0, "taker_buy_quote": 1028157.45429 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.12607, "high": 0.12614, "low": 0.12534, "close": 0.12564, "volume": 11227105.0, "close_time": 1766123999999, "quote_volume": 1410016.42884, "trades": 3969, "taker_buy_base": 5683687.0, "taker_buy_quote": 713954.42983 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.12565, "high": 0.12667, "low": 0.12532, "close": 0.12641, "volume": 7750479.0, "close_time": 1766127599999, "quote_volume": 975922.67522, "trades": 2967, "taker_buy_base": 4513734.0, "taker_buy_quote": 568469.00875 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.12644, "high": 0.1288, "low": 0.12642, "close": 0.12789, "volume": 17002605.0, "close_time": 1766131199999, "quote_volume": 2172288.84087, "trades": 7038, "taker_buy_base": 8878474.0, "taker_buy_quote": 1134696.85035 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.12787, "high": 0.1286, "low": 0.1276, "close": 0.12814, "volume": 9734997.0, "close_time": 1766134799999, "quote_volume": 1246915.38433, "trades": 3956, "taker_buy_base": 5111314.0, "taker_buy_quote": 654856.91299 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.12813, "high": 0.12827, "low": 0.12754, "close": 0.12795, "volume": 7925331.0, "close_time": 1766138399999, "quote_volume": 1013855.06593, "trades": 3399, "taker_buy_base": 4133732.0, "taker_buy_quote": 528794.76932 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.12795, "high": 0.12831, "low": 0.12781, "close": 0.12815, "volume": 6462961.0, "close_time": 1766141999999, "quote_volume": 828018.053, "trades": 2382, "taker_buy_base": 3535499.0, "taker_buy_quote": 453044.43737 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.12813, "high": 0.12856, "low": 0.12794, "close": 0.12817, "volume": 4848041.0, "close_time": 1766145599999, "quote_volume": 621628.21104, "trades": 2219, "taker_buy_base": 2540365.0, "taker_buy_quote": 325763.58698 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.12819, "high": 0.12891, "low": 0.12782, "close": 0.12855, "volume": 7193170.0, "close_time": 1766149199999, "quote_volume": 923677.0296, "trades": 2731, "taker_buy_base": 3346408.0, "taker_buy_quote": 429848.73659 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.12858, "high": 0.12907, "low": 0.1281, "close": 0.12851, "volume": 7983700.0, "close_time": 1766152799999, "quote_volume": 1026809.84759, "trades": 3550, "taker_buy_base": 3984952.0, "taker_buy_quote": 512549.0443 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.12852, "high": 0.13045, "low": 0.12789, "close": 0.12942, "volume": 22677539.0, "close_time": 1766156399999, "quote_volume": 2924864.67511, "trades": 8324, "taker_buy_base": 12183998.0, "taker_buy_quote": 1571220.758 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.12941, "high": 0.13205, "low": 0.1291, "close": 0.12956, "volume": 31218101.0, "close_time": 1766159999999, "quote_volume": 4068801.34604, "trades": 11828, "taker_buy_base": 16939911.0, "taker_buy_quote": 2207922.64894 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.12958, "high": 0.13247, "low": 0.12952, "close": 0.13098, "volume": 23145720.0, "close_time": 1766163599999, "quote_volume": 3041593.96055, "trades": 10241, "taker_buy_base": 11565041.0, "taker_buy_quote": 1519908.77359 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.131, "high": 0.1322, "low": 0.12962, "close": 0.12964, "volume": 22353257.0, "close_time": 1766167199999, "quote_volume": 2925912.78426, "trades": 8177, "taker_buy_base": 11375857.0, "taker_buy_quote": 1489523.74243 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1297, "high": 0.13145, "low": 0.12962, "close": 0.1312, "volume": 16765804.0, "close_time": 1766170799999, "quote_volume": 2189557.42035, "trades": 5762, "taker_buy_base": 9992291.0, "taker_buy_quote": 1304477.72825 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.13121, "high": 0.13349, "low": 0.13117, "close": 0.13283, "volume": 16784822.0, "close_time": 1766174399999, "quote_volume": 2223410.73847, "trades": 7737, "taker_buy_base": 9187887.0, "taker_buy_quote": 1217159.69806 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.13283, "high": 0.13335, "low": 0.13253, "close": 0.13297, "volume": 14977483.0, "close_time": 1766177999999, "quote_volume": 1991190.59173, "trades": 6245, "taker_buy_base": 7895086.0, "taker_buy_quote": 1049894.35064 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.13296, "high": 0.13301, "low": 0.13169, "close": 0.1319, "volume": 7611972.0, "close_time": 1766181599999, "quote_volume": 1006758.23896, "trades": 3697, "taker_buy_base": 3432951.0, "taker_buy_quote": 454176.61763 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.13191, "high": 0.13287, "low": 0.13191, "close": 0.13245, "volume": 4282430.0, "close_time": 1766185199999, "quote_volume": 567099.17365, "trades": 2217, "taker_buy_base": 2562578.0, "taker_buy_quote": 339349.68722 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.13246, "high": 0.13252, "low": 0.13208, "close": 0.13215, "volume": 5583113.0, "close_time": 1766188799999, "quote_volume": 738621.18985, "trades": 3088, "taker_buy_base": 3052250.0, "taker_buy_quote": 403805.45815 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.13217, "high": 0.13221, "low": 0.13095, "close": 0.13105, "volume": 7466176.0, "close_time": 1766192399999, "quote_volume": 982214.20541, "trades": 3491, "taker_buy_base": 3652682.0, "taker_buy_quote": 480573.29286 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.13105, "high": 0.1312, "low": 0.13083, "close": 0.13102, "volume": 3863202.0, "close_time": 1766195999999, "quote_volume": 506133.1161, "trades": 1615, "taker_buy_base": 1882603.0, "taker_buy_quote": 246664.54229 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.13102, "high": 0.13134, "low": 0.13068, "close": 0.13105, "volume": 4478034.0, "close_time": 1766199599999, "quote_volume": 586439.70805, "trades": 2260, "taker_buy_base": 2098013.0, "taker_buy_quote": 274774.2548 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.13106, "high": 0.13178, "low": 0.13085, "close": 0.13143, "volume": 3803555.0, "close_time": 1766203199999, "quote_volume": 499619.57571, "trades": 1964, "taker_buy_base": 2095450.0, "taker_buy_quote": 275228.13194 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.13142, "high": 0.13155, "low": 0.13063, "close": 0.13084, "volume": 5619235.0, "close_time": 1766206799999, "quote_volume": 736653.65557, "trades": 2337, "taker_buy_base": 2791807.0, "taker_buy_quote": 365943.70827 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.13085, "high": 0.13147, "low": 0.13072, "close": 0.13102, "volume": 4759261.0, "close_time": 1766210399999, "quote_volume": 624265.35503, "trades": 2047, "taker_buy_base": 2340314.0, "taker_buy_quote": 307012.29935 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.13102, "high": 0.13137, "low": 0.13101, "close": 0.13118, "volume": 2087245.0, "close_time": 1766213999999, "quote_volume": 273807.95248, "trades": 912, "taker_buy_base": 1116604.0, "taker_buy_quote": 146478.795 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.13119, "high": 0.13165, "low": 0.13088, "close": 0.13151, "volume": 3679605.0, "close_time": 1766217599999, "quote_volume": 482925.92876, "trades": 1613, "taker_buy_base": 1799651.0, "taker_buy_quote": 236216.9217 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.13153, "high": 0.13255, "low": 0.13146, "close": 0.13188, "volume": 5724914.0, "close_time": 1766221199999, "quote_volume": 756049.14973, "trades": 2959, "taker_buy_base": 3006169.0, "taker_buy_quote": 396965.9821 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.13188, "high": 0.13246, "low": 0.13187, "close": 0.13222, "volume": 3845514.0, "close_time": 1766224799999, "quote_volume": 508349.38367, "trades": 1981, "taker_buy_base": 1884364.0, "taker_buy_quote": 249133.50176 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.13223, "high": 0.13232, "low": 0.13155, "close": 0.13166, "volume": 4670244.0, "close_time": 1766228399999, "quote_volume": 616075.95263, "trades": 2100, "taker_buy_base": 2169870.0, "taker_buy_quote": 286268.59953 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.13168, "high": 0.13212, "low": 0.13151, "close": 0.13192, "volume": 4898184.0, "close_time": 1766231999999, "quote_volume": 645851.2174, "trades": 2065, "taker_buy_base": 2522839.0, "taker_buy_quote": 332683.71385 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1319, "high": 0.13209, "low": 0.13169, "close": 0.13175, "volume": 2460196.0, "close_time": 1766235599999, "quote_volume": 324341.69009, "trades": 1154, "taker_buy_base": 1332889.0, "taker_buy_quote": 175719.95818 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.13176, "high": 0.13214, "low": 0.13129, "close": 0.13202, "volume": 9227247.0, "close_time": 1766239199999, "quote_volume": 1214950.59075, "trades": 3941, "taker_buy_base": 4283557.0, "taker_buy_quote": 564057.42894 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.13202, "high": 0.13235, "low": 0.13118, "close": 0.13224, "volume": 4029950.0, "close_time": 1766242799999, "quote_volume": 530693.35401, "trades": 2313, "taker_buy_base": 2123535.0, "taker_buy_quote": 279600.05842 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.13226, "high": 0.13231, "low": 0.13162, "close": 0.13206, "volume": 4699604.0, "close_time": 1766246399999, "quote_volume": 619683.24094, "trades": 1910, "taker_buy_base": 2378981.0, "taker_buy_quote": 313673.20209 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.13208, "high": 0.13228, "low": 0.1316, "close": 0.13187, "volume": 5518833.0, "close_time": 1766249999999, "quote_volume": 727852.18351, "trades": 2009, "taker_buy_base": 2619162.0, "taker_buy_quote": 345498.22571 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.13187, "high": 0.13214, "low": 0.13155, "close": 0.13168, "volume": 3222937.0, "close_time": 1766253599999, "quote_volume": 424782.63866, "trades": 1749, "taker_buy_base": 1979050.0, "taker_buy_quote": 260847.28785 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.13169, "high": 0.1323, "low": 0.13155, "close": 0.13213, "volume": 6245507.0, "close_time": 1766257199999, "quote_volume": 823875.77598, "trades": 2875, "taker_buy_base": 3782882.0, "taker_buy_quote": 499009.53862 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.13214, "high": 0.13232, "low": 0.13188, "close": 0.13214, "volume": 3133958.0, "close_time": 1766260799999, "quote_volume": 414133.98081, "trades": 1568, "taker_buy_base": 1656929.0, "taker_buy_quote": 218968.9121 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.13214, "high": 0.1323, "low": 0.13196, "close": 0.13224, "volume": 4885696.0, "close_time": 1766264399999, "quote_volume": 645394.76229, "trades": 1668, "taker_buy_base": 2598594.0, "taker_buy_quote": 343289.53771 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.13222, "high": 0.13242, "low": 0.13205, "close": 0.1321, "volume": 4922421.0, "close_time": 1766267999999, "quote_volume": 650936.74321, "trades": 2092, "taker_buy_base": 2965340.0, "taker_buy_quote": 392155.08419 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.13211, "high": 0.13233, "low": 0.13149, "close": 0.13216, "volume": 3737679.0, "close_time": 1766271599999, "quote_volume": 492945.12706, "trades": 1905, "taker_buy_base": 2308592.0, "taker_buy_quote": 304484.57367 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.13213, "high": 0.13233, "low": 0.13187, "close": 0.13191, "volume": 2242541.0, "close_time": 1766275199999, "quote_volume": 296120.86652, "trades": 1431, "taker_buy_base": 1317485.0, "taker_buy_quote": 173976.73863 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.13188, "high": 0.13216, "low": 0.1317, "close": 0.1319, "volume": 3403589.0, "close_time": 1766278799999, "quote_volume": 448992.17305, "trades": 1654, "taker_buy_base": 1803061.0, "taker_buy_quote": 237897.82765 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.13189, "high": 0.13189, "low": 0.13106, "close": 0.1311, "volume": 5494930.0, "close_time": 1766282399999, "quote_volume": 722127.61177, "trades": 2359, "taker_buy_base": 2448505.0, "taker_buy_quote": 321839.33333 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1311, "high": 0.13139, "low": 0.13044, "close": 0.13084, "volume": 5197024.0, "close_time": 1766285999999, "quote_volume": 680136.13526, "trades": 2678, "taker_buy_base": 2530361.0, "taker_buy_quote": 331233.59032 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.13081, "high": 0.13158, "low": 0.13073, "close": 0.13108, "volume": 2763282.0, "close_time": 1766289599999, "quote_volume": 362393.80961, "trades": 1433, "taker_buy_base": 1675458.0, "taker_buy_quote": 219719.31546 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1311, "high": 0.13127, "low": 0.13091, "close": 0.1311, "volume": 1922267.0, "close_time": 1766293199999, "quote_volume": 252048.25779, "trades": 1163, "taker_buy_base": 879779.0, "taker_buy_quote": 115371.83781 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1311, "high": 0.13176, "low": 0.13109, "close": 0.13146, "volume": 2594454.0, "close_time": 1766296799999, "quote_volume": 341189.85721, "trades": 1162, "taker_buy_base": 1290977.0, "taker_buy_quote": 169769.22193 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.13146, "high": 0.13167, "low": 0.13132, "close": 0.13147, "volume": 1818082.0, "close_time": 1766300399999, "quote_volume": 239061.79395, "trades": 840, "taker_buy_base": 829037.0, "taker_buy_quote": 109011.73825 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.13149, "high": 0.13153, "low": 0.13118, "close": 0.13134, "volume": 2270655.0, "close_time": 1766303999999, "quote_volume": 298196.89609, "trades": 790, "taker_buy_base": 1070413.0, "taker_buy_quote": 140576.50884 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.13132, "high": 0.13304, "low": 0.13117, "close": 0.13275, "volume": 6117481.0, "close_time": 1766307599999, "quote_volume": 808648.66604, "trades": 2876, "taker_buy_base": 3650465.0, "taker_buy_quote": 482759.09965 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.13279, "high": 0.1334, "low": 0.13228, "close": 0.13273, "volume": 6192025.0, "close_time": 1766311199999, "quote_volume": 822348.73459, "trades": 3421, "taker_buy_base": 3354919.0, "taker_buy_quote": 445597.33914 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.13274, "high": 0.13293, "low": 0.13168, "close": 0.13193, "volume": 6215310.0, "close_time": 1766314799999, "quote_volume": 822448.45351, "trades": 2926, "taker_buy_base": 2522463.0, "taker_buy_quote": 333940.13896 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.13195, "high": 0.13199, "low": 0.13135, "close": 0.13176, "volume": 2775324.0, "close_time": 1766318399999, "quote_volume": 365424.49133, "trades": 1440, "taker_buy_base": 1553323.0, "taker_buy_quote": 204552.60731 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.13176, "high": 0.13234, "low": 0.13117, "close": 0.1317, "volume": 4914790.0, "close_time": 1766321999999, "quote_volume": 647563.80379, "trades": 2330, "taker_buy_base": 2576173.0, "taker_buy_quote": 339460.78731 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.13173, "high": 0.13178, "low": 0.12868, "close": 0.12896, "volume": 22349764.0, "close_time": 1766325599999, "quote_volume": 2904449.51636, "trades": 7885, "taker_buy_base": 11301386.0, "taker_buy_quote": 1468538.52162 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.12894, "high": 0.13006, "low": 0.12879, "close": 0.12967, "volume": 10016673.0, "close_time": 1766329199999, "quote_volume": 1297865.2785, "trades": 3499, "taker_buy_base": 5127355.0, "taker_buy_quote": 664322.54709 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.12964, "high": 0.12988, "low": 0.12893, "close": 0.1295, "volume": 6918928.0, "close_time": 1766332799999, "quote_volume": 895076.93676, "trades": 2567, "taker_buy_base": 3547406.0, "taker_buy_quote": 458922.2038 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.12949, "high": 0.13026, "low": 0.12908, "close": 0.13008, "volume": 6946007.0, "close_time": 1766336399999, "quote_volume": 900508.29075, "trades": 2763, "taker_buy_base": 3298932.0, "taker_buy_quote": 427716.44273 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.13008, "high": 0.13046, "low": 0.1297, "close": 0.12994, "volume": 5470464.0, "close_time": 1766339999999, "quote_volume": 711680.05362, "trades": 2185, "taker_buy_base": 2833502.0, "taker_buy_quote": 368577.5942 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.12996, "high": 0.13001, "low": 0.1291, "close": 0.12967, "volume": 5967149.0, "close_time": 1766343599999, "quote_volume": 772329.06578, "trades": 2467, "taker_buy_base": 2831568.0, "taker_buy_quote": 366529.14975 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.12972, "high": 0.13056, "low": 0.12946, "close": 0.13038, "volume": 4423573.0, "close_time": 1766347199999, "quote_volume": 574807.65511, "trades": 2117, "taker_buy_base": 2159162.0, "taker_buy_quote": 280580.58839 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.13038, "high": 0.13039, "low": 0.12977, "close": 0.1299, "volume": 2565860.0, "close_time": 1766350799999, "quote_volume": 333543.03715, "trades": 1220, "taker_buy_base": 1334895.0, "taker_buy_quote": 173538.37712 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.12993, "high": 0.13013, "low": 0.12933, "close": 0.12955, "volume": 4086171.0, "close_time": 1766354399999, "quote_volume": 530197.35909, "trades": 1820, "taker_buy_base": 1939721.0, "taker_buy_quote": 251714.2433 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.12954, "high": 0.1306, "low": 0.12941, "close": 0.13055, "volume": 4522964.0, "close_time": 1766357999999, "quote_volume": 588520.61943, "trades": 1685, "taker_buy_base": 2640457.0, "taker_buy_quote": 343710.61822 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.13056, "high": 0.1318, "low": 0.13056, "close": 0.13111, "volume": 8305306.0, "close_time": 1766361599999, "quote_volume": 1090038.65417, "trades": 2894, "taker_buy_base": 5840193.0, "taker_buy_quote": 766767.191 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.13112, "high": 0.13422, "low": 0.13112, "close": 0.13162, "volume": 10224547.0, "close_time": 1766365199999, "quote_volume": 1357742.49539, "trades": 5784, "taker_buy_base": 5166298.0, "taker_buy_quote": 686197.41826 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.13164, "high": 0.13296, "low": 0.13136, "close": 0.13138, "volume": 8349177.0, "close_time": 1766368799999, "quote_volume": 1102664.58427, "trades": 3592, "taker_buy_base": 4283267.0, "taker_buy_quote": 565760.42168 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.13139, "high": 0.13141, "low": 0.12948, "close": 0.13093, "volume": 10724052.0, "close_time": 1766372399999, "quote_volume": 1398547.78491, "trades": 4378, "taker_buy_base": 5292802.0, "taker_buy_quote": 690260.22998 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.13094, "high": 0.13282, "low": 0.13057, "close": 0.13203, "volume": 6228341.0, "close_time": 1766375999999, "quote_volume": 821816.80547, "trades": 3158, "taker_buy_base": 3320318.0, "taker_buy_quote": 438162.05539 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.13204, "high": 0.13272, "low": 0.13199, "close": 0.13245, "volume": 5186134.0, "close_time": 1766379599999, "quote_volume": 686346.70042, "trades": 2277, "taker_buy_base": 2633314.0, "taker_buy_quote": 348545.77161 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.13245, "high": 0.13261, "low": 0.13186, "close": 0.13189, "volume": 3971289.0, "close_time": 1766383199999, "quote_volume": 524966.70217, "trades": 1529, "taker_buy_base": 1908525.0, "taker_buy_quote": 252276.72703 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.13188, "high": 0.13201, "low": 0.13148, "close": 0.13161, "volume": 3012051.0, "close_time": 1766386799999, "quote_volume": 396869.83788, "trades": 1459, "taker_buy_base": 1700987.0, "taker_buy_quote": 224142.08193 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.13159, "high": 0.13238, "low": 0.13148, "close": 0.13206, "volume": 4225052.0, "close_time": 1766390399999, "quote_volume": 558106.11612, "trades": 1883, "taker_buy_base": 1772173.0, "taker_buy_quote": 234045.26439 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.13207, "high": 0.13329, "low": 0.13167, "close": 0.13224, "volume": 9420158.0, "close_time": 1766393999999, "quote_volume": 1248592.63689, "trades": 4436, "taker_buy_base": 4506254.0, "taker_buy_quote": 597406.80596 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.13223, "high": 0.13261, "low": 0.13176, "close": 0.13229, "volume": 6376055.0, "close_time": 1766397599999, "quote_volume": 842818.2742, "trades": 2781, "taker_buy_base": 3045652.0, "taker_buy_quote": 402667.21508 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.13233, "high": 0.13255, "low": 0.13194, "close": 0.13223, "volume": 4124714.0, "close_time": 1766401199999, "quote_volume": 545632.44337, "trades": 1423, "taker_buy_base": 2112870.0, "taker_buy_quote": 279500.84317 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.13222, "high": 0.1332, "low": 0.13187, "close": 0.13285, "volume": 5942362.0, "close_time": 1766404799999, "quote_volume": 787620.09503, "trades": 2360, "taker_buy_base": 2979455.0, "taker_buy_quote": 395014.90107 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.13285, "high": 0.13419, "low": 0.13255, "close": 0.13325, "volume": 10070461.0, "close_time": 1766408399999, "quote_volume": 1341744.28136, "trades": 4259, "taker_buy_base": 4899456.0, "taker_buy_quote": 652752.82975 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.13326, "high": 0.13347, "low": 0.13252, "close": 0.13292, "volume": 6085556.0, "close_time": 1766411999999, "quote_volume": 809103.45842, "trades": 2417, "taker_buy_base": 3030479.0, "taker_buy_quote": 402888.04717 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.13293, "high": 0.13442, "low": 0.13269, "close": 0.13405, "volume": 13072045.0, "close_time": 1766415599999, "quote_volume": 1743833.52129, "trades": 4551, "taker_buy_base": 8577763.0, "taker_buy_quote": 1143633.63165 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.13403, "high": 0.13541, "low": 0.13264, "close": 0.13434, "volume": 10677156.0, "close_time": 1766419199999, "quote_volume": 1428726.44853, "trades": 5134, "taker_buy_base": 5181902.0, "taker_buy_quote": 693654.32266 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.13439, "high": 0.13519, "low": 0.13365, "close": 0.13368, "volume": 8179172.0, "close_time": 1766422799999, "quote_volume": 1099169.88729, "trades": 3433, "taker_buy_base": 4076708.0, "taker_buy_quote": 548001.12047 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.13368, "high": 0.13405, "low": 0.13305, "close": 0.13389, "volume": 5341074.0, "close_time": 1766426399999, "quote_volume": 713504.76494, "trades": 2507, "taker_buy_base": 2735546.0, "taker_buy_quote": 365482.41551 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.13388, "high": 0.13516, "low": 0.13369, "close": 0.13428, "volume": 7658493.0, "close_time": 1766429999999, "quote_volume": 1029433.95015, "trades": 3283, "taker_buy_base": 3962061.0, "taker_buy_quote": 532947.70936 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.13426, "high": 0.13434, "low": 0.13163, "close": 0.1319, "volume": 9390707.0, "close_time": 1766433599999, "quote_volume": 1246751.12109, "trades": 4340, "taker_buy_base": 4914792.0, "taker_buy_quote": 652541.62143 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.13189, "high": 0.1324, "low": 0.13085, "close": 0.13119, "volume": 8202208.0, "close_time": 1766437199999, "quote_volume": 1078934.80225, "trades": 3808, "taker_buy_base": 4278839.0, "taker_buy_quote": 562909.11226 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.13117, "high": 0.13214, "low": 0.13117, "close": 0.13141, "volume": 3075399.0, "close_time": 1766440799999, "quote_volume": 404606.07152, "trades": 1549, "taker_buy_base": 1897541.0, "taker_buy_quote": 249603.91917 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1314, "high": 0.13267, "low": 0.13109, "close": 0.13244, "volume": 4477462.0, "close_time": 1766444399999, "quote_volume": 590903.11416, "trades": 1857, "taker_buy_base": 2260197.0, "taker_buy_quote": 298315.30165 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.13245, "high": 0.13258, "low": 0.13199, "close": 0.13255, "volume": 3084928.0, "close_time": 1766447999999, "quote_volume": 408170.10094, "trades": 1759, "taker_buy_base": 1439877.0, "taker_buy_quote": 190542.73604 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.13253, "high": 0.13336, "low": 0.13227, "close": 0.13321, "volume": 4131296.0, "close_time": 1766451599999, "quote_volume": 548502.45127, "trades": 2081, "taker_buy_base": 2282445.0, "taker_buy_quote": 303004.68614 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.13323, "high": 0.13343, "low": 0.13236, "close": 0.13284, "volume": 2527701.0, "close_time": 1766455199999, "quote_volume": 336067.2068, "trades": 1662, "taker_buy_base": 1379985.0, "taker_buy_quote": 183480.3915 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.13286, "high": 0.13365, "low": 0.13196, "close": 0.13222, "volume": 4785399.0, "close_time": 1766458799999, "quote_volume": 635314.77661, "trades": 2621, "taker_buy_base": 2235968.0, "taker_buy_quote": 296879.071 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.13223, "high": 0.13271, "low": 0.13128, "close": 0.13244, "volume": 3778433.0, "close_time": 1766462399999, "quote_volume": 499239.60149, "trades": 2120, "taker_buy_base": 1821508.0, "taker_buy_quote": 240672.97003 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.13245, "high": 0.13304, "low": 0.13186, "close": 0.13186, "volume": 3178787.0, "close_time": 1766465999999, "quote_volume": 420984.30873, "trades": 1715, "taker_buy_base": 1201567.0, "taker_buy_quote": 159194.15132 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.13184, "high": 0.13194, "low": 0.13048, "close": 0.1311, "volume": 4571012.0, "close_time": 1766469599999, "quote_volume": 599637.54461, "trades": 2300, "taker_buy_base": 2177315.0, "taker_buy_quote": 285654.26217 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.13108, "high": 0.13135, "low": 0.13003, "close": 0.13073, "volume": 5722330.0, "close_time": 1766473199999, "quote_volume": 747121.63576, "trades": 2349, "taker_buy_base": 2867531.0, "taker_buy_quote": 374434.90946 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.13071, "high": 0.13087, "low": 0.12987, "close": 0.13038, "volume": 7725679.0, "close_time": 1766476799999, "quote_volume": 1006843.33544, "trades": 3210, "taker_buy_base": 2720964.0, "taker_buy_quote": 354743.97928 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.13036, "high": 0.13084, "low": 0.1299, "close": 0.13005, "volume": 2456608.0, "close_time": 1766480399999, "quote_volume": 320216.30913, "trades": 1466, "taker_buy_base": 1183769.0, "taker_buy_quote": 154292.52334 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.13002, "high": 0.13042, "low": 0.12989, "close": 0.1302, "volume": 2977080.0, "close_time": 1766483999999, "quote_volume": 387547.83264, "trades": 1027, "taker_buy_base": 1406302.0, "taker_buy_quote": 183041.66303 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1302, "high": 0.13087, "low": 0.13014, "close": 0.13077, "volume": 2699080.0, "close_time": 1766487599999, "quote_volume": 352192.71311, "trades": 1259, "taker_buy_base": 1200891.0, "taker_buy_quote": 156678.32674 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.13078, "high": 0.13135, "low": 0.13064, "close": 0.13109, "volume": 2838119.0, "close_time": 1766491199999, "quote_volume": 371986.40428, "trades": 1331, "taker_buy_base": 1426784.0, "taker_buy_quote": 186998.08966 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.13108, "high": 0.13108, "low": 0.13007, "close": 0.13023, "volume": 3611398.0, "close_time": 1766494799999, "quote_volume": 471213.17604, "trades": 1668, "taker_buy_base": 1666957.0, "taker_buy_quote": 217503.36043 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.13022, "high": 0.13047, "low": 0.12909, "close": 0.12954, "volume": 6460359.0, "close_time": 1766498399999, "quote_volume": 837451.71374, "trades": 2796, "taker_buy_base": 2954841.0, "taker_buy_quote": 383122.96507 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.12952, "high": 0.13049, "low": 0.12787, "close": 0.1289, "volume": 11130805.0, "close_time": 1766501999999, "quote_volume": 1439292.57893, "trades": 4541, "taker_buy_base": 5698188.0, "taker_buy_quote": 736528.93658 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.12886, "high": 0.12971, "low": 0.12848, "close": 0.12944, "volume": 6324082.0, "close_time": 1766505599999, "quote_volume": 817378.07612, "trades": 2805, "taker_buy_base": 3264123.0, "taker_buy_quote": 421915.92824 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.12943, "high": 0.13094, "low": 0.12901, "close": 0.13047, "volume": 7090509.0, "close_time": 1766509199999, "quote_volume": 922535.44446, "trades": 3236, "taker_buy_base": 4021816.0, "taker_buy_quote": 523409.2587 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.13046, "high": 0.13067, "low": 0.12822, "close": 0.12835, "volume": 6699263.0, "close_time": 1766512799999, "quote_volume": 868070.39566, "trades": 2885, "taker_buy_base": 2522841.0, "taker_buy_quote": 327117.24529 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.12834, "high": 0.13007, "low": 0.12829, "close": 0.12979, "volume": 6738139.0, "close_time": 1766516399999, "quote_volume": 871472.64598, "trades": 2879, "taker_buy_base": 4083648.0, "taker_buy_quote": 528149.3265 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.12981, "high": 0.12996, "low": 0.12869, "close": 0.12895, "volume": 3507317.0, "close_time": 1766519999999, "quote_volume": 453218.16516, "trades": 1702, "taker_buy_base": 1797137.0, "taker_buy_quote": 232286.03665 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.12896, "high": 0.13043, "low": 0.1286, "close": 0.12946, "volume": 3489794.0, "close_time": 1766523599999, "quote_volume": 451751.08514, "trades": 2039, "taker_buy_base": 1614544.0, "taker_buy_quote": 208984.17342 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1295, "high": 0.12956, "low": 0.12918, "close": 0.1295, "volume": 1956173.0, "close_time": 1766527199999, "quote_volume": 253128.04389, "trades": 1076, "taker_buy_base": 1070807.0, "taker_buy_quote": 138578.05984 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.12948, "high": 0.12993, "low": 0.12897, "close": 0.12937, "volume": 1740428.0, "close_time": 1766530799999, "quote_volume": 225367.53276, "trades": 1133, "taker_buy_base": 863780.0, "taker_buy_quote": 111851.72757 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.12936, "high": 0.12963, "low": 0.12899, "close": 0.12923, "volume": 2617630.0, "close_time": 1766534399999, "quote_volume": 338411.7458, "trades": 1345, "taker_buy_base": 1344556.0, "taker_buy_quote": 173827.41403 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.12924, "high": 0.13, "low": 0.12906, "close": 0.12997, "volume": 3026208.0, "close_time": 1766537999999, "quote_volume": 391912.31357, "trades": 1314, "taker_buy_base": 2153033.0, "taker_buy_quote": 278925.43537 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.12998, "high": 0.13031, "low": 0.1294, "close": 0.12971, "volume": 2666040.0, "close_time": 1766541599999, "quote_volume": 346338.43904, "trades": 1400, "taker_buy_base": 1490491.0, "taker_buy_quote": 193698.49468 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1297, "high": 0.12972, "low": 0.12779, "close": 0.12824, "volume": 4649258.0, "close_time": 1766545199999, "quote_volume": 598350.15026, "trades": 2332, "taker_buy_base": 2232084.0, "taker_buy_quote": 287201.7026 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.12823, "high": 0.12862, "low": 0.12746, "close": 0.12844, "volume": 3959698.0, "close_time": 1766548799999, "quote_volume": 506898.95736, "trades": 1851, "taker_buy_base": 2205046.0, "taker_buy_quote": 282375.17999 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.12849, "high": 0.12888, "low": 0.12756, "close": 0.12756, "volume": 3564553.0, "close_time": 1766552399999, "quote_volume": 456807.22215, "trades": 1580, "taker_buy_base": 2012862.0, "taker_buy_quote": 257998.75324 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.12756, "high": 0.12793, "low": 0.12693, "close": 0.12726, "volume": 5942949.0, "close_time": 1766555999999, "quote_volume": 757374.19351, "trades": 2147, "taker_buy_base": 2824241.0, "taker_buy_quote": 360052.80083 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.12727, "high": 0.12728, "low": 0.12663, "close": 0.12716, "volume": 3616619.0, "close_time": 1766559599999, "quote_volume": 459322.01031, "trades": 1497, "taker_buy_base": 1953262.0, "taker_buy_quote": 248097.8344 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.12718, "high": 0.12764, "low": 0.12702, "close": 0.12703, "volume": 3653483.0, "close_time": 1766563199999, "quote_volume": 465362.47156, "trades": 1624, "taker_buy_base": 1923964.0, "taker_buy_quote": 245100.02887 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.12706, "high": 0.1273, "low": 0.1264, "close": 0.12715, "volume": 4997353.0, "close_time": 1766566799999, "quote_volume": 634250.30158, "trades": 1954, "taker_buy_base": 2532097.0, "taker_buy_quote": 321441.71888 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.12716, "high": 0.12762, "low": 0.12716, "close": 0.12751, "volume": 3387763.0, "close_time": 1766570399999, "quote_volume": 431716.33322, "trades": 1684, "taker_buy_base": 1717350.0, "taker_buy_quote": 218830.14471 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1275, "high": 0.12791, "low": 0.12727, "close": 0.12754, "volume": 2597898.0, "close_time": 1766573999999, "quote_volume": 331364.56716, "trades": 1279, "taker_buy_base": 1408753.0, "taker_buy_quote": 179687.21998 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.12756, "high": 0.12837, "low": 0.12756, "close": 0.12797, "volume": 2346807.0, "close_time": 1766577599999, "quote_volume": 300677.9126, "trades": 1553, "taker_buy_base": 1269787.0, "taker_buy_quote": 162704.89501 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.12796, "high": 0.12848, "low": 0.12766, "close": 0.12838, "volume": 2418694.0, "close_time": 1766581199999, "quote_volume": 309797.34584, "trades": 1312, "taker_buy_base": 1417878.0, "taker_buy_quote": 181597.16076 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.12837, "high": 0.1284, "low": 0.12767, "close": 0.12804, "volume": 2452739.0, "close_time": 1766584799999, "quote_volume": 314014.84671, "trades": 1207, "taker_buy_base": 1207443.0, "taker_buy_quote": 154608.9612 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.12805, "high": 0.12857, "low": 0.12675, "close": 0.12732, "volume": 6265262.0, "close_time": 1766588399999, "quote_volume": 800456.98576, "trades": 2947, "taker_buy_base": 3257564.0, "taker_buy_quote": 416245.6838 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.12733, "high": 0.12843, "low": 0.12689, "close": 0.12832, "volume": 4198429.0, "close_time": 1766591999999, "quote_volume": 535775.61968, "trades": 2045, "taker_buy_base": 2278252.0, "taker_buy_quote": 290783.72397 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.12832, "high": 0.12941, "low": 0.12802, "close": 0.12869, "volume": 5231933.0, "close_time": 1766595599999, "quote_volume": 673232.31462, "trades": 2244, "taker_buy_base": 2990340.0, "taker_buy_quote": 384777.58503 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1287, "high": 0.12902, "low": 0.12787, "close": 0.12792, "volume": 2846929.0, "close_time": 1766599199999, "quote_volume": 365779.18192, "trades": 1644, "taker_buy_base": 1253121.0, "taker_buy_quote": 161000.10597 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.12791, "high": 0.12817, "low": 0.12757, "close": 0.12791, "volume": 2383534.0, "close_time": 1766602799999, "quote_volume": 304930.03111, "trades": 1161, "taker_buy_base": 1130683.0, "taker_buy_quote": 144662.83441 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1279, "high": 0.12813, "low": 0.1276, "close": 0.12809, "volume": 2330027.0, "close_time": 1766606399999, "quote_volume": 297820.15256, "trades": 966, "taker_buy_base": 1085983.0, "taker_buy_quote": 138829.99407 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.12812, "high": 0.12866, "low": 0.12804, "close": 0.12814, "volume": 2006963.0, "close_time": 1766609999999, "quote_volume": 257499.12159, "trades": 996, "taker_buy_base": 964795.0, "taker_buy_quote": 123799.21086 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.12815, "high": 0.12869, "low": 0.12815, "close": 0.12848, "volume": 2326743.0, "close_time": 1766613599999, "quote_volume": 298882.17403, "trades": 1023, "taker_buy_base": 1300885.0, "taker_buy_quote": 167082.05717 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.12852, "high": 0.12931, "low": 0.12847, "close": 0.12915, "volume": 2032435.0, "close_time": 1766617199999, "quote_volume": 262121.54551, "trades": 1060, "taker_buy_base": 1007057.0, "taker_buy_quote": 129842.08183 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.12917, "high": 0.12917, "low": 0.12845, "close": 0.12848, "volume": 2411059.0, "close_time": 1766620799999, "quote_volume": 310228.84585, "trades": 909, "taker_buy_base": 1141926.0, "taker_buy_quote": 146902.27071 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.12847, "high": 0.12861, "low": 0.12784, "close": 0.12792, "volume": 2131941.0, "close_time": 1766624399999, "quote_volume": 273515.29172, "trades": 1120, "taker_buy_base": 1087050.0, "taker_buy_quote": 139487.79492 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.12791, "high": 0.12866, "low": 0.12791, "close": 0.12857, "volume": 1981017.0, "close_time": 1766627999999, "quote_volume": 254156.93404, "trades": 852, "taker_buy_base": 1226585.0, "taker_buy_quote": 157363.65001 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.12857, "high": 0.12897, "low": 0.12834, "close": 0.12869, "volume": 1875301.0, "close_time": 1766631599999, "quote_volume": 241316.25844, "trades": 883, "taker_buy_base": 1015377.0, "taker_buy_quote": 130674.16304 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1287, "high": 0.12903, "low": 0.12845, "close": 0.12872, "volume": 1714446.0, "close_time": 1766635199999, "quote_volume": 220583.73239, "trades": 845, "taker_buy_base": 762534.0, "taker_buy_quote": 98127.88055 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.12871, "high": 0.12878, "low": 0.1285, "close": 0.12869, "volume": 1237515.0, "close_time": 1766638799999, "quote_volume": 159200.58129, "trades": 567, "taker_buy_base": 661352.0, "taker_buy_quote": 85093.71817 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.12868, "high": 0.12868, "low": 0.12821, "close": 0.12832, "volume": 2036154.0, "close_time": 1766642399999, "quote_volume": 261399.23754, "trades": 824, "taker_buy_base": 750263.0, "taker_buy_quote": 96321.50742 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.12832, "high": 0.1285, "low": 0.12803, "close": 0.12829, "volume": 1161641.0, "close_time": 1766645999999, "quote_volume": 148958.45251, "trades": 632, "taker_buy_base": 569408.0, "taker_buy_quote": 73026.64042 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1283, "high": 0.12831, "low": 0.12767, "close": 0.12788, "volume": 1993187.0, "close_time": 1766649599999, "quote_volume": 254940.91399, "trades": 868, "taker_buy_base": 1020072.0, "taker_buy_quote": 130437.83879 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.12787, "high": 0.12854, "low": 0.12676, "close": 0.12736, "volume": 5887725.0, "close_time": 1766653199999, "quote_volume": 750771.233, "trades": 2383, "taker_buy_base": 2828505.0, "taker_buy_quote": 360622.30112 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.12737, "high": 0.12749, "low": 0.12709, "close": 0.1274, "volume": 2308273.0, "close_time": 1766656799999, "quote_volume": 293841.64026, "trades": 1248, "taker_buy_base": 1252667.0, "taker_buy_quote": 159473.62533 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1274, "high": 0.12741, "low": 0.12559, "close": 0.12602, "volume": 7470785.0, "close_time": 1766660399999, "quote_volume": 944037.52919, "trades": 3127, "taker_buy_base": 3049561.0, "taker_buy_quote": 385269.44999 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.12601, "high": 0.12649, "low": 0.12595, "close": 0.12621, "volume": 2621550.0, "close_time": 1766663999999, "quote_volume": 330915.90201, "trades": 1164, "taker_buy_base": 1320177.0, "taker_buy_quote": 166644.57715 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.12619, "high": 0.12666, "low": 0.12608, "close": 0.12665, "volume": 1874912.0, "close_time": 1766667599999, "quote_volume": 236993.50426, "trades": 891, "taker_buy_base": 982200.0, "taker_buy_quote": 124150.83044 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.12666, "high": 0.12666, "low": 0.12585, "close": 0.12635, "volume": 3294907.0, "close_time": 1766671199999, "quote_volume": 416081.34903, "trades": 1338, "taker_buy_base": 1525205.0, "taker_buy_quote": 192628.98132 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.12634, "high": 0.12649, "low": 0.12586, "close": 0.12632, "volume": 2721502.0, "close_time": 1766674799999, "quote_volume": 343567.63106, "trades": 1166, "taker_buy_base": 1410048.0, "taker_buy_quote": 178011.34089 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.12634, "high": 0.12822, "low": 0.12619, "close": 0.12757, "volume": 7207446.0, "close_time": 1766678399999, "quote_volume": 917088.36499, "trades": 2957, "taker_buy_base": 3744805.0, "taker_buy_quote": 476248.52637 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.12757, "high": 0.12794, "low": 0.12666, "close": 0.12702, "volume": 5136512.0, "close_time": 1766681999999, "quote_volume": 654654.92743, "trades": 2076, "taker_buy_base": 2400989.0, "taker_buy_quote": 306014.38984 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.12702, "high": 0.12718, "low": 0.12674, "close": 0.127, "volume": 4000192.0, "close_time": 1766685599999, "quote_volume": 507847.88193, "trades": 1376, "taker_buy_base": 1918632.0, "taker_buy_quote": 243601.2697 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.12702, "high": 0.12758, "low": 0.12701, "close": 0.12737, "volume": 3361918.0, "close_time": 1766689199999, "quote_volume": 427930.62596, "trades": 1330, "taker_buy_base": 2027239.0, "taker_buy_quote": 258074.1356 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.12737, "high": 0.12744, "low": 0.12688, "close": 0.12709, "volume": 2117568.0, "close_time": 1766692799999, "quote_volume": 269120.96226, "trades": 849, "taker_buy_base": 948826.0, "taker_buy_quote": 120609.0148 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.12708, "high": 0.12723, "low": 0.12664, "close": 0.12701, "volume": 2730120.0, "close_time": 1766696399999, "quote_volume": 346526.69961, "trades": 1031, "taker_buy_base": 1385825.0, "taker_buy_quote": 175913.87905 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.127, "high": 0.12724, "low": 0.12685, "close": 0.12685, "volume": 1758722.0, "close_time": 1766699999999, "quote_volume": 223476.47734, "trades": 693, "taker_buy_base": 823198.0, "taker_buy_quote": 104611.29737 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.12685, "high": 0.1269, "low": 0.12311, "close": 0.12395, "volume": 8970727.0, "close_time": 1766703599999, "quote_volume": 1119555.52814, "trades": 3998, "taker_buy_base": 4513053.0, "taker_buy_quote": 563281.66978 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.12395, "high": 0.12464, "low": 0.12294, "close": 0.1236, "volume": 8699653.0, "close_time": 1766707199999, "quote_volume": 1075471.43501, "trades": 3380, "taker_buy_base": 4138676.0, "taker_buy_quote": 511626.7674 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.12358, "high": 0.12396, "low": 0.1231, "close": 0.12366, "volume": 6992638.0, "close_time": 1766710799999, "quote_volume": 863693.39972, "trades": 2598, "taker_buy_base": 3197836.0, "taker_buy_quote": 394884.29592 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.12364, "high": 0.12412, "low": 0.12353, "close": 0.12394, "volume": 7284584.0, "close_time": 1766714399999, "quote_volume": 903261.38219, "trades": 1491, "taker_buy_base": 1789844.0, "taker_buy_quote": 221836.41505 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.12392, "high": 0.12744, "low": 0.1238, "close": 0.12622, "volume": 10466318.0, "close_time": 1766717999999, "quote_volume": 1319368.16234, "trades": 4618, "taker_buy_base": 5473717.0, "taker_buy_quote": 689743.19728 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.12623, "high": 0.12643, "low": 0.12541, "close": 0.12596, "volume": 6336123.0, "close_time": 1766721599999, "quote_volume": 796914.51381, "trades": 2546, "taker_buy_base": 3433596.0, "taker_buy_quote": 431870.76557 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.12597, "high": 0.12597, "low": 0.12526, "close": 0.12565, "volume": 7121014.0, "close_time": 1766725199999, "quote_volume": 894028.29706, "trades": 2663, "taker_buy_base": 3682984.0, "taker_buy_quote": 462418.93096 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.12565, "high": 0.1257, "low": 0.1252, "close": 0.12557, "volume": 3574592.0, "close_time": 1766728799999, "quote_volume": 448189.61792, "trades": 1440, "taker_buy_base": 1889060.0, "taker_buy_quote": 236863.42858 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.12558, "high": 0.12617, "low": 0.12553, "close": 0.12593, "volume": 3773899.0, "close_time": 1766732399999, "quote_volume": 475058.03134, "trades": 1427, "taker_buy_base": 1816827.0, "taker_buy_quote": 228696.96215 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.12593, "high": 0.12664, "low": 0.12516, "close": 0.12532, "volume": 5548528.0, "close_time": 1766735999999, "quote_volume": 698916.41892, "trades": 2334, "taker_buy_base": 2777112.0, "taker_buy_quote": 349855.60858 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1253, "high": 0.12595, "low": 0.12529, "close": 0.12575, "volume": 2887784.0, "close_time": 1766739599999, "quote_volume": 363071.19895, "trades": 1375, "taker_buy_base": 1138589.0, "taker_buy_quote": 143161.06776 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.12574, "high": 0.12605, "low": 0.12548, "close": 0.12583, "volume": 2743583.0, "close_time": 1766743199999, "quote_volume": 345105.2503, "trades": 1197, "taker_buy_base": 1650332.0, "taker_buy_quote": 207594.18176 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.12585, "high": 0.12585, "low": 0.1255, "close": 0.12567, "volume": 831088.0, "close_time": 1766746799999, "quote_volume": 104450.50833, "trades": 596, "taker_buy_base": 433627.0, "taker_buy_quote": 54503.35496 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.12566, "high": 0.12567, "low": 0.1252, "close": 0.1253, "volume": 2220435.0, "close_time": 1766750399999, "quote_volume": 278465.3708, "trades": 893, "taker_buy_base": 861177.0, "taker_buy_quote": 107983.77608 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1253, "high": 0.12581, "low": 0.1253, "close": 0.12572, "volume": 2178536.0, "close_time": 1766753999999, "quote_volume": 273620.88231, "trades": 1029, "taker_buy_base": 1142017.0, "taker_buy_quote": 143469.85466 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.12572, "high": 0.12635, "low": 0.1256, "close": 0.12617, "volume": 4314814.0, "close_time": 1766757599999, "quote_volume": 543533.00724, "trades": 1609, "taker_buy_base": 2353173.0, "taker_buy_quote": 296440.29182 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.12616, "high": 0.12619, "low": 0.12234, "close": 0.12266, "volume": 13706677.0, "close_time": 1766761199999, "quote_volume": 1700477.70718, "trades": 5212, "taker_buy_base": 6125063.0, "taker_buy_quote": 760570.57513 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.12264, "high": 0.12264, "low": 0.12124, "close": 0.12209, "volume": 12116543.0, "close_time": 1766764799999, "quote_volume": 1477628.68738, "trades": 5385, "taker_buy_base": 5822656.0, "taker_buy_quote": 710167.12394 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1221, "high": 0.12222, "low": 0.12057, "close": 0.12068, "volume": 9663395.0, "close_time": 1766768399999, "quote_volume": 1175926.16217, "trades": 3915, "taker_buy_base": 4523628.0, "taker_buy_quote": 550840.25628 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1207, "high": 0.12191, "low": 0.12065, "close": 0.12156, "volume": 8399511.0, "close_time": 1766771999999, "quote_volume": 1019527.12219, "trades": 2839, "taker_buy_base": 4958611.0, "taker_buy_quote": 601959.48917 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.12157, "high": 0.12217, "low": 0.1215, "close": 0.12178, "volume": 3416839.0, "close_time": 1766775599999, "quote_volume": 416281.14163, "trades": 1534, "taker_buy_base": 1648038.0, "taker_buy_quote": 200794.95848 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.12178, "high": 0.12241, "low": 0.12168, "close": 0.12206, "volume": 2707833.0, "close_time": 1766779199999, "quote_volume": 330502.04038, "trades": 1428, "taker_buy_base": 1444545.0, "taker_buy_quote": 176329.53374 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.12205, "high": 0.12255, "low": 0.12179, "close": 0.12214, "volume": 3582899.0, "close_time": 1766782799999, "quote_volume": 437761.04299, "trades": 1638, "taker_buy_base": 2112212.0, "taker_buy_quote": 258068.78279 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.12215, "high": 0.12221, "low": 0.12169, "close": 0.12174, "volume": 2348995.0, "close_time": 1766786399999, "quote_volume": 286388.49986, "trades": 1082, "taker_buy_base": 1240578.0, "taker_buy_quote": 151275.0698 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.12173, "high": 0.12214, "low": 0.12158, "close": 0.12213, "volume": 2805446.0, "close_time": 1766789999999, "quote_volume": 342079.98755, "trades": 1130, "taker_buy_base": 1332883.0, "taker_buy_quote": 162520.25159 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.12208, "high": 0.12224, "low": 0.12168, "close": 0.12206, "volume": 4486232.0, "close_time": 1766793599999, "quote_volume": 547478.61775, "trades": 1461, "taker_buy_base": 2321620.0, "taker_buy_quote": 283423.06778 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.12208, "high": 0.12245, "low": 0.12187, "close": 0.12217, "volume": 3220256.0, "close_time": 1766797199999, "quote_volume": 393230.97024, "trades": 1195, "taker_buy_base": 1801575.0, "taker_buy_quote": 220039.31779 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1222, "high": 0.12264, "low": 0.12209, "close": 0.12264, "volume": 2116087.0, "close_time": 1766800799999, "quote_volume": 258733.75693, "trades": 660, "taker_buy_base": 750911.0, "taker_buy_quote": 91809.24982 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.12264, "high": 0.12275, "low": 0.12228, "close": 0.12261, "volume": 2476417.0, "close_time": 1766804399999, "quote_volume": 303470.97236, "trades": 895, "taker_buy_base": 1195037.0, "taker_buy_quote": 146455.54654 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.12261, "high": 0.12337, "low": 0.12245, "close": 0.12324, "volume": 3188778.0, "close_time": 1766807999999, "quote_volume": 392030.86639, "trades": 1415, "taker_buy_base": 1516755.0, "taker_buy_quote": 186500.29447 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.12325, "high": 0.12333, "low": 0.12269, "close": 0.12276, "volume": 2026319.0, "close_time": 1766811599999, "quote_volume": 249030.66263, "trades": 738, "taker_buy_base": 926171.0, "taker_buy_quote": 113825.4198 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.12277, "high": 0.12289, "low": 0.12264, "close": 0.12277, "volume": 1595634.0, "close_time": 1766815199999, "quote_volume": 195882.6832, "trades": 562, "taker_buy_base": 802262.0, "taker_buy_quote": 98493.48921 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1228, "high": 0.12286, "low": 0.12252, "close": 0.12264, "volume": 1912966.0, "close_time": 1766818799999, "quote_volume": 234698.94616, "trades": 750, "taker_buy_base": 988623.0, "taker_buy_quote": 121293.84023 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.12263, "high": 0.12318, "low": 0.12262, "close": 0.12263, "volume": 2596174.0, "close_time": 1766822399999, "quote_volume": 319018.66612, "trades": 953, "taker_buy_base": 1330376.0, "taker_buy_quote": 163491.55943 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.12265, "high": 0.12279, "low": 0.1224, "close": 0.12246, "volume": 2648843.0, "close_time": 1766825999999, "quote_volume": 324751.79529, "trades": 890, "taker_buy_base": 1146709.0, "taker_buy_quote": 140587.50646 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.12247, "high": 0.12281, "low": 0.12243, "close": 0.12264, "volume": 2626305.0, "close_time": 1766829599999, "quote_volume": 322070.38957, "trades": 1067, "taker_buy_base": 1332577.0, "taker_buy_quote": 163424.10684 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.12265, "high": 0.12281, "low": 0.12201, "close": 0.12246, "volume": 2791802.0, "close_time": 1766833199999, "quote_volume": 341872.68523, "trades": 1182, "taker_buy_base": 1385356.0, "taker_buy_quote": 169645.06145 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.12247, "high": 0.12306, "low": 0.12221, "close": 0.12299, "volume": 4966995.0, "close_time": 1766836799999, "quote_volume": 609549.33304, "trades": 1599, "taker_buy_base": 1822368.0, "taker_buy_quote": 223602.62026 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.12299, "high": 0.12337, "low": 0.12271, "close": 0.12285, "volume": 3950985.0, "close_time": 1766840399999, "quote_volume": 485964.81506, "trades": 1502, "taker_buy_base": 1778632.0, "taker_buy_quote": 218755.94518 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.12285, "high": 0.12291, "low": 0.12256, "close": 0.12266, "volume": 2473371.0, "close_time": 1766843999999, "quote_volume": 303599.81553, "trades": 923, "taker_buy_base": 1304001.0, "taker_buy_quote": 160075.11127 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.12267, "high": 0.12291, "low": 0.12237, "close": 0.12276, "volume": 2540563.0, "close_time": 1766847599999, "quote_volume": 311691.04658, "trades": 1120, "taker_buy_base": 1519625.0, "taker_buy_quote": 186448.75802 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.12274, "high": 0.12319, "low": 0.12269, "close": 0.12298, "volume": 1951932.0, "close_time": 1766851199999, "quote_volume": 239962.95319, "trades": 1163, "taker_buy_base": 929355.0, "taker_buy_quote": 114258.28218 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.123, "high": 0.12325, "low": 0.12258, "close": 0.12269, "volume": 2876798.0, "close_time": 1766854799999, "quote_volume": 353706.46415, "trades": 1300, "taker_buy_base": 1645644.0, "taker_buy_quote": 202355.38389 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.12269, "high": 0.12299, "low": 0.12259, "close": 0.12294, "volume": 1773729.0, "close_time": 1766858399999, "quote_volume": 217787.36278, "trades": 763, "taker_buy_base": 929834.0, "taker_buy_quote": 114174.14296 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.12294, "high": 0.12302, "low": 0.12278, "close": 0.12286, "volume": 2225346.0, "close_time": 1766861999999, "quote_volume": 273503.60841, "trades": 721, "taker_buy_base": 1084415.0, "taker_buy_quote": 133282.15699 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.12287, "high": 0.12293, "low": 0.12271, "close": 0.12288, "volume": 1235973.0, "close_time": 1766865599999, "quote_volume": 151828.3588, "trades": 498, "taker_buy_base": 553569.0, "taker_buy_quote": 68008.37665 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.12289, "high": 0.1233, "low": 0.12287, "close": 0.12296, "volume": 1525339.0, "close_time": 1766869199999, "quote_volume": 187657.64232, "trades": 763, "taker_buy_base": 713042.0, "taker_buy_quote": 87724.28897 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.12297, "high": 0.12363, "low": 0.12297, "close": 0.12355, "volume": 3525818.0, "close_time": 1766872799999, "quote_volume": 435111.39204, "trades": 1285, "taker_buy_base": 2000394.0, "taker_buy_quote": 246858.8205 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.12354, "high": 0.12446, "low": 0.12311, "close": 0.12321, "volume": 4717674.0, "close_time": 1766876399999, "quote_volume": 583328.87965, "trades": 1939, "taker_buy_base": 2283185.0, "taker_buy_quote": 282314.4415 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.12323, "high": 0.12484, "low": 0.12323, "close": 0.12431, "volume": 5782942.0, "close_time": 1766879999999, "quote_volume": 717822.94113, "trades": 2342, "taker_buy_base": 3348123.0, "taker_buy_quote": 415494.74323 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.12432, "high": 0.12461, "low": 0.12394, "close": 0.12403, "volume": 3018351.0, "close_time": 1766883599999, "quote_volume": 374928.60637, "trades": 1167, "taker_buy_base": 1384247.0, "taker_buy_quote": 171941.20451 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.12405, "high": 0.12415, "low": 0.12362, "close": 0.12378, "volume": 2177329.0, "close_time": 1766887199999, "quote_volume": 269503.15155, "trades": 949, "taker_buy_base": 1110131.0, "taker_buy_quote": 137424.88241 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.12375, "high": 0.12425, "low": 0.12371, "close": 0.12401, "volume": 2030162.0, "close_time": 1766890799999, "quote_volume": 251770.96982, "trades": 778, "taker_buy_base": 1068420.0, "taker_buy_quote": 132515.90842 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.12401, "high": 0.12415, "low": 0.12389, "close": 0.12405, "volume": 1724090.0, "close_time": 1766894399999, "quote_volume": 213796.30114, "trades": 692, "taker_buy_base": 890390.0, "taker_buy_quote": 110421.93672 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.12404, "high": 0.12417, "low": 0.12392, "close": 0.12397, "volume": 1375068.0, "close_time": 1766897999999, "quote_volume": 170561.44268, "trades": 563, "taker_buy_base": 634283.0, "taker_buy_quote": 78680.84658 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.12396, "high": 0.12401, "low": 0.1237, "close": 0.12384, "volume": 2699102.0, "close_time": 1766901599999, "quote_volume": 334378.12808, "trades": 990, "taker_buy_base": 1479448.0, "taker_buy_quote": 183293.54608 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.12383, "high": 0.12425, "low": 0.12377, "close": 0.12413, "volume": 1962774.0, "close_time": 1766905199999, "quote_volume": 243383.10053, "trades": 784, "taker_buy_base": 1122976.0, "taker_buy_quote": 139259.45937 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1241, "high": 0.12432, "low": 0.12402, "close": 0.12411, "volume": 1862591.0, "close_time": 1766908799999, "quote_volume": 231252.08946, "trades": 747, "taker_buy_base": 850642.0, "taker_buy_quote": 105620.08006 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.12412, "high": 0.12432, "low": 0.12384, "close": 0.12396, "volume": 2321859.0, "close_time": 1766912399999, "quote_volume": 288016.05003, "trades": 873, "taker_buy_base": 1213798.0, "taker_buy_quote": 150577.52644 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.12397, "high": 0.12397, "low": 0.1234, "close": 0.12362, "volume": 3308811.0, "close_time": 1766915999999, "quote_volume": 409267.49392, "trades": 1222, "taker_buy_base": 1624825.0, "taker_buy_quote": 200999.7077 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.12366, "high": 0.12423, "low": 0.12355, "close": 0.1238, "volume": 5012729.0, "close_time": 1766919599999, "quote_volume": 620776.28012, "trades": 1122, "taker_buy_base": 2361100.0, "taker_buy_quote": 292483.30764 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1238, "high": 0.12408, "low": 0.12368, "close": 0.12393, "volume": 2025262.0, "close_time": 1766923199999, "quote_volume": 250934.92057, "trades": 833, "taker_buy_base": 1036423.0, "taker_buy_quote": 128423.86724 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.12392, "high": 0.12418, "low": 0.12378, "close": 0.12387, "volume": 2520993.0, "close_time": 1766926799999, "quote_volume": 312510.74951, "trades": 956, "taker_buy_base": 1488685.0, "taker_buy_quote": 184550.67971 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.12389, "high": 0.12416, "low": 0.12386, "close": 0.12412, "volume": 2490335.0, "close_time": 1766930399999, "quote_volume": 308791.28574, "trades": 1347, "taker_buy_base": 1311886.0, "taker_buy_quote": 162687.49684 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.12411, "high": 0.12474, "low": 0.12406, "close": 0.12442, "volume": 3755236.0, "close_time": 1766933999999, "quote_volume": 467162.93412, "trades": 1536, "taker_buy_base": 1988897.0, "taker_buy_quote": 247425.44879 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.12442, "high": 0.12483, "low": 0.12411, "close": 0.12418, "volume": 3310910.0, "close_time": 1766937599999, "quote_volume": 412063.70199, "trades": 1814, "taker_buy_base": 1867421.0, "taker_buy_quote": 232390.92695 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1242, "high": 0.1246, "low": 0.12391, "close": 0.12409, "volume": 2069714.0, "close_time": 1766941199999, "quote_volume": 257083.94773, "trades": 990, "taker_buy_base": 1158621.0, "taker_buy_quote": 143912.25723 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.12408, "high": 0.12452, "low": 0.12408, "close": 0.12418, "volume": 1741066.0, "close_time": 1766944799999, "quote_volume": 216358.92735, "trades": 809, "taker_buy_base": 1011072.0, "taker_buy_quote": 125650.88937 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.12419, "high": 0.12422, "low": 0.12307, "close": 0.12328, "volume": 6298098.0, "close_time": 1766948399999, "quote_volume": 778469.18325, "trades": 2272, "taker_buy_base": 2874515.0, "taker_buy_quote": 355276.11258 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.12327, "high": 0.12379, "low": 0.12315, "close": 0.12339, "volume": 3716084.0, "close_time": 1766951999999, "quote_volume": 458782.54544, "trades": 1332, "taker_buy_base": 1925486.0, "taker_buy_quote": 237709.26109 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.12339, "high": 0.12351, "low": 0.12312, "close": 0.12315, "volume": 1863143.0, "close_time": 1766955599999, "quote_volume": 229818.37882, "trades": 890, "taker_buy_base": 771219.0, "taker_buy_quote": 95147.69687 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.12314, "high": 0.12339, "low": 0.1227, "close": 0.12337, "volume": 4103947.0, "close_time": 1766959199999, "quote_volume": 504847.12377, "trades": 1488, "taker_buy_base": 2019839.0, "taker_buy_quote": 248460.6869 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.12338, "high": 0.124, "low": 0.12289, "close": 0.1239, "volume": 1655398.0, "close_time": 1766962799999, "quote_volume": 204123.22664, "trades": 907, "taker_buy_base": 824353.0, "taker_buy_quote": 101643.58813 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.12392, "high": 0.12403, "low": 0.12316, "close": 0.12388, "volume": 3137941.0, "close_time": 1766966399999, "quote_volume": 387969.43123, "trades": 1357, "taker_buy_base": 1610451.0, "taker_buy_quote": 199165.20992 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.12389, "high": 0.12565, "low": 0.123, "close": 0.12508, "volume": 13612356.0, "close_time": 1766969999999, "quote_volume": 1697239.25241, "trades": 4699, "taker_buy_base": 6577200.0, "taker_buy_quote": 819694.55836 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.12506, "high": 0.12595, "low": 0.1243, "close": 0.12566, "volume": 6429676.0, "close_time": 1766973599999, "quote_volume": 805136.90293, "trades": 2783, "taker_buy_base": 3536724.0, "taker_buy_quote": 442772.14023 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.12567, "high": 0.12699, "low": 0.12567, "close": 0.1263, "volume": 9875322.0, "close_time": 1766977199999, "quote_volume": 1247514.44695, "trades": 3773, "taker_buy_base": 5253607.0, "taker_buy_quote": 663517.41943 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.12631, "high": 0.12765, "low": 0.1262, "close": 0.12737, "volume": 8980261.0, "close_time": 1766980799999, "quote_volume": 1140716.01203, "trades": 3284, "taker_buy_base": 4510984.0, "taker_buy_quote": 572747.25113 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1274, "high": 0.12797, "low": 0.12719, "close": 0.12728, "volume": 8057238.0, "close_time": 1766984399999, "quote_volume": 1027719.01737, "trades": 2761, "taker_buy_base": 4112256.0, "taker_buy_quote": 524678.92435 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.12729, "high": 0.12754, "low": 0.12669, "close": 0.12678, "volume": 5663666.0, "close_time": 1766987999999, "quote_volume": 720117.40014, "trades": 2051, "taker_buy_base": 2749405.0, "taker_buy_quote": 349664.38348 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1268, "high": 0.12711, "low": 0.12643, "close": 0.12685, "volume": 4335628.0, "close_time": 1766991599999, "quote_volume": 549896.111, "trades": 1480, "taker_buy_base": 2141323.0, "taker_buy_quote": 271583.76332 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.12687, "high": 0.12718, "low": 0.12611, "close": 0.12704, "volume": 4789587.0, "close_time": 1766995199999, "quote_volume": 606752.65689, "trades": 2220, "taker_buy_base": 2766574.0, "taker_buy_quote": 350423.8642 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.12705, "high": 0.12712, "low": 0.12638, "close": 0.12655, "volume": 3786877.0, "close_time": 1766998799999, "quote_volume": 480121.79984, "trades": 1391, "taker_buy_base": 1983683.0, "taker_buy_quote": 251554.35655 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.12658, "high": 0.12667, "low": 0.12421, "close": 0.12485, "volume": 10430192.0, "close_time": 1767002399999, "quote_volume": 1307297.09519, "trades": 3642, "taker_buy_base": 4884051.0, "taker_buy_quote": 612032.53261 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.12481, "high": 0.12568, "low": 0.12471, "close": 0.12518, "volume": 5985247.0, "close_time": 1767005999999, "quote_volume": 750190.42221, "trades": 2107, "taker_buy_base": 3351401.0, "taker_buy_quote": 420209.09593 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.12516, "high": 0.12539, "low": 0.12478, "close": 0.12478, "volume": 4283294.0, "close_time": 1767009599999, "quote_volume": 535908.71125, "trades": 1502, "taker_buy_base": 1904783.0, "taker_buy_quote": 238317.20183 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.12478, "high": 0.1249, "low": 0.1224, "close": 0.12382, "volume": 13101465.0, "close_time": 1767013199999, "quote_volume": 1617600.86977, "trades": 5148, "taker_buy_base": 7337441.0, "taker_buy_quote": 905770.91054 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.12381, "high": 0.1239, "low": 0.12302, "close": 0.12346, "volume": 5202361.0, "close_time": 1767016799999, "quote_volume": 642295.96865, "trades": 2386, "taker_buy_base": 2819210.0, "taker_buy_quote": 348077.85043 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.12343, "high": 0.12478, "low": 0.12311, "close": 0.12359, "volume": 8371018.0, "close_time": 1767020399999, "quote_volume": 1037544.22874, "trades": 3703, "taker_buy_base": 3771039.0, "taker_buy_quote": 467601.46286 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.12356, "high": 0.12465, "low": 0.12345, "close": 0.124, "volume": 6232748.0, "close_time": 1767023999999, "quote_volume": 773837.40348, "trades": 2628, "taker_buy_base": 3324658.0, "taker_buy_quote": 412844.29293 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.12403, "high": 0.12403, "low": 0.12316, "close": 0.12357, "volume": 11217076.0, "close_time": 1767027599999, "quote_volume": 1386534.7227, "trades": 3215, "taker_buy_base": 3616350.0, "taker_buy_quote": 447258.11165 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.12358, "high": 0.12395, "low": 0.12316, "close": 0.12392, "volume": 3818069.0, "close_time": 1767031199999, "quote_volume": 471818.92344, "trades": 1565, "taker_buy_base": 2139021.0, "taker_buy_quote": 264366.81559 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.12391, "high": 0.12407, "low": 0.12262, "close": 0.12294, "volume": 4247689.0, "close_time": 1767034799999, "quote_volume": 524241.2064, "trades": 2006, "taker_buy_base": 1985882.0, "taker_buy_quote": 245149.09548 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.12295, "high": 0.12339, "low": 0.1227, "close": 0.12276, "volume": 6501193.0, "close_time": 1767038399999, "quote_volume": 799340.17687, "trades": 2445, "taker_buy_base": 3668099.0, "taker_buy_quote": 451007.13235 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.12274, "high": 0.12292, "low": 0.12214, "close": 0.12237, "volume": 6928118.0, "close_time": 1767041999999, "quote_volume": 848670.3298, "trades": 2622, "taker_buy_base": 4359576.0, "taker_buy_quote": 534063.58452 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.12236, "high": 0.12289, "low": 0.12231, "close": 0.1228, "volume": 1957243.0, "close_time": 1767045599999, "quote_volume": 240037.76537, "trades": 913, "taker_buy_base": 995779.0, "taker_buy_quote": 122118.95207 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.12279, "high": 0.12319, "low": 0.12227, "close": 0.12277, "volume": 2033140.0, "close_time": 1767049199999, "quote_volume": 249528.73792, "trades": 1109, "taker_buy_base": 953120.0, "taker_buy_quote": 116957.22595 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.12277, "high": 0.12307, "low": 0.12263, "close": 0.12275, "volume": 2479745.0, "close_time": 1767052799999, "quote_volume": 304639.75465, "trades": 1145, "taker_buy_base": 1015697.0, "taker_buy_quote": 124790.95138 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.12276, "high": 0.12297, "low": 0.12245, "close": 0.12274, "volume": 2596036.0, "close_time": 1767056399999, "quote_volume": 318507.05212, "trades": 1257, "taker_buy_base": 1267251.0, "taker_buy_quote": 155489.14569 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.12274, "high": 0.12295, "low": 0.12241, "close": 0.12278, "volume": 2411169.0, "close_time": 1767059999999, "quote_volume": 295772.34464, "trades": 1175, "taker_buy_base": 1158702.0, "taker_buy_quote": 142125.05461 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.12279, "high": 0.12279, "low": 0.12228, "close": 0.12262, "volume": 2781917.0, "close_time": 1767063599999, "quote_volume": 340837.40531, "trades": 1436, "taker_buy_base": 1448100.0, "taker_buy_quote": 177417.31191 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.12263, "high": 0.12362, "low": 0.12237, "close": 0.12336, "volume": 4579125.0, "close_time": 1767067199999, "quote_volume": 563276.16091, "trades": 2012, "taker_buy_base": 2585112.0, "taker_buy_quote": 318010.09494 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.12336, "high": 0.12353, "low": 0.12312, "close": 0.12337, "volume": 2683266.0, "close_time": 1767070799999, "quote_volume": 330924.54951, "trades": 1106, "taker_buy_base": 1286531.0, "taker_buy_quote": 158672.65845 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.12336, "high": 0.12337, "low": 0.12275, "close": 0.12284, "volume": 2027127.0, "close_time": 1767074399999, "quote_volume": 249517.70887, "trades": 936, "taker_buy_base": 830946.0, "taker_buy_quote": 102262.33561 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.12284, "high": 0.12353, "low": 0.12281, "close": 0.12318, "volume": 3057245.0, "close_time": 1767077999999, "quote_volume": 376705.91636, "trades": 1377, "taker_buy_base": 1779919.0, "taker_buy_quote": 219326.87209 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.12316, "high": 0.12375, "low": 0.12312, "close": 0.12358, "volume": 3335165.0, "close_time": 1767081599999, "quote_volume": 411891.3722, "trades": 1319, "taker_buy_base": 1818629.0, "taker_buy_quote": 224545.48341 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1236, "high": 0.12472, "low": 0.1236, "close": 0.12442, "volume": 8376630.0, "close_time": 1767085199999, "quote_volume": 1041946.94161, "trades": 2964, "taker_buy_base": 4708726.0, "taker_buy_quote": 585605.51134 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1244, "high": 0.12479, "low": 0.12418, "close": 0.1245, "volume": 3607551.0, "close_time": 1767088799999, "quote_volume": 448954.71519, "trades": 1681, "taker_buy_base": 2036334.0, "taker_buy_quote": 253458.37075 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.12449, "high": 0.12507, "low": 0.12441, "close": 0.12443, "volume": 5941058.0, "close_time": 1767092399999, "quote_volume": 740826.05604, "trades": 2418, "taker_buy_base": 2942552.0, "taker_buy_quote": 366929.74473 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.12443, "high": 0.12487, "low": 0.1243, "close": 0.12447, "volume": 3570591.0, "close_time": 1767095999999, "quote_volume": 444688.66646, "trades": 1262, "taker_buy_base": 2261671.0, "taker_buy_quote": 281609.08081 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.12446, "high": 0.12476, "low": 0.12343, "close": 0.12367, "volume": 9113555.0, "close_time": 1767099599999, "quote_volume": 1131144.08167, "trades": 3274, "taker_buy_base": 4636707.0, "taker_buy_quote": 575653.41585 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.12367, "high": 0.12421, "low": 0.12344, "close": 0.12407, "volume": 4876257.0, "close_time": 1767103199999, "quote_volume": 603865.23099, "trades": 1838, "taker_buy_base": 2258114.0, "taker_buy_quote": 279676.18928 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.12404, "high": 0.12522, "low": 0.12306, "close": 0.12476, "volume": 9866707.0, "close_time": 1767106799999, "quote_volume": 1223571.7972, "trades": 3768, "taker_buy_base": 4794825.0, "taker_buy_quote": 594919.73863 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.12475, "high": 0.12498, "low": 0.12371, "close": 0.12443, "volume": 5829328.0, "close_time": 1767110399999, "quote_volume": 724304.69459, "trades": 2558, "taker_buy_base": 2840085.0, "taker_buy_quote": 353019.48599 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.12445, "high": 0.12493, "low": 0.12378, "close": 0.12407, "volume": 4581755.0, "close_time": 1767113999999, "quote_volume": 569589.39267, "trades": 2133, "taker_buy_base": 2392330.0, "taker_buy_quote": 297370.34375 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.12407, "high": 0.12435, "low": 0.12331, "close": 0.12364, "volume": 4647014.0, "close_time": 1767117599999, "quote_volume": 575553.72452, "trades": 1905, "taker_buy_base": 2090739.0, "taker_buy_quote": 259038.26878 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.12364, "high": 0.12374, "low": 0.12301, "close": 0.12332, "volume": 3646666.0, "close_time": 1767121199999, "quote_volume": 449903.40425, "trades": 1466, "taker_buy_base": 1675146.0, "taker_buy_quote": 206696.02975 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1233, "high": 0.12339, "low": 0.12251, "close": 0.12321, "volume": 5441849.0, "close_time": 1767124799999, "quote_volume": 669241.43692, "trades": 2293, "taker_buy_base": 3024406.0, "taker_buy_quote": 371942.19216 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.12321, "high": 0.12324, "low": 0.12249, "close": 0.12253, "volume": 8058592.0, "close_time": 1767128399999, "quote_volume": 990507.32309, "trades": 1961, "taker_buy_base": 6122468.0, "taker_buy_quote": 752658.24161 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.12255, "high": 0.12286, "low": 0.12245, "close": 0.12275, "volume": 2246075.0, "close_time": 1767131999999, "quote_volume": 275568.22166, "trades": 1049, "taker_buy_base": 1413315.0, "taker_buy_quote": 173413.90101 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.12276, "high": 0.12321, "low": 0.12271, "close": 0.12316, "volume": 1455524.0, "close_time": 1767135599999, "quote_volume": 179096.12957, "trades": 707, "taker_buy_base": 681629.0, "taker_buy_quote": 83872.68524 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.12313, "high": 0.12336, "low": 0.12297, "close": 0.12324, "volume": 2260017.0, "close_time": 1767139199999, "quote_volume": 278446.44664, "trades": 910, "taker_buy_base": 817185.0, "taker_buy_quote": 100692.13408 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1232, "high": 0.1232, "low": 0.12281, "close": 0.12291, "volume": 2201795.0, "close_time": 1767142799999, "quote_volume": 270784.39283, "trades": 1003, "taker_buy_base": 1213896.0, "taker_buy_quote": 149287.16758 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1229, "high": 0.12366, "low": 0.12284, "close": 0.12319, "volume": 3218268.0, "close_time": 1767146399999, "quote_volume": 397022.16563, "trades": 1381, "taker_buy_base": 1849046.0, "taker_buy_quote": 228122.75955 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.12319, "high": 0.12349, "low": 0.12295, "close": 0.12344, "volume": 2507840.0, "close_time": 1767149999999, "quote_volume": 309211.92216, "trades": 1032, "taker_buy_base": 1174501.0, "taker_buy_quote": 144828.12379 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.12344, "high": 0.1235, "low": 0.12288, "close": 0.12302, "volume": 2392963.0, "close_time": 1767153599999, "quote_volume": 294638.59386, "trades": 911, "taker_buy_base": 1114061.0, "taker_buy_quote": 137169.99909 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.12302, "high": 0.12315, "low": 0.12283, "close": 0.12286, "volume": 2283019.0, "close_time": 1767157199999, "quote_volume": 280739.62913, "trades": 808, "taker_buy_base": 1048550.0, "taker_buy_quote": 128956.61919 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.12285, "high": 0.12321, "low": 0.12285, "close": 0.12305, "volume": 2244099.0, "close_time": 1767160799999, "quote_volume": 276163.94155, "trades": 824, "taker_buy_base": 1208089.0, "taker_buy_quote": 148680.56174 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.12305, "high": 0.1231, "low": 0.12292, "close": 0.12295, "volume": 1642277.0, "close_time": 1767164399999, "quote_volume": 202009.0522, "trades": 642, "taker_buy_base": 965800.0, "taker_buy_quote": 118800.70124 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.12295, "high": 0.12325, "low": 0.12277, "close": 0.12325, "volume": 2306195.0, "close_time": 1767167999999, "quote_volume": 283633.07057, "trades": 862, "taker_buy_base": 1177932.0, "taker_buy_quote": 144870.11852 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.12325, "high": 0.12358, "low": 0.12285, "close": 0.12294, "volume": 3636832.0, "close_time": 1767171599999, "quote_volume": 448182.88197, "trades": 1330, "taker_buy_base": 1822006.0, "taker_buy_quote": 224527.54263 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.12296, "high": 0.12313, "low": 0.12287, "close": 0.12301, "volume": 2092655.0, "close_time": 1767175199999, "quote_volume": 257386.83559, "trades": 1223, "taker_buy_base": 1310803.0, "taker_buy_quote": 161229.16636 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.12301, "high": 0.12313, "low": 0.1227, "close": 0.12292, "volume": 3626724.0, "close_time": 1767178799999, "quote_volume": 445788.80154, "trades": 1223, "taker_buy_base": 1864215.0, "taker_buy_quote": 229155.96385 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.12294, "high": 0.12349, "low": 0.12286, "close": 0.1233, "volume": 5441899.0, "close_time": 1767182399999, "quote_volume": 670595.34743, "trades": 1837, "taker_buy_base": 2912189.0, "taker_buy_quote": 358831.50257 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.12329, "high": 0.12333, "low": 0.12276, "close": 0.12288, "volume": 3119216.0, "close_time": 1767185999999, "quote_volume": 383709.9366, "trades": 1224, "taker_buy_base": 1596127.0, "taker_buy_quote": 196355.24233 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.12287, "high": 0.12318, "low": 0.12276, "close": 0.12309, "volume": 3212333.0, "close_time": 1767189599999, "quote_volume": 395026.02393, "trades": 1142, "taker_buy_base": 1678178.0, "taker_buy_quote": 206374.988 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.12307, "high": 0.12369, "low": 0.12263, "close": 0.12289, "volume": 6881078.0, "close_time": 1767193199999, "quote_volume": 847256.31394, "trades": 2443, "taker_buy_base": 3092319.0, "taker_buy_quote": 380768.30074 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.12287, "high": 0.12287, "low": 0.12045, "close": 0.12104, "volume": 18623462.0, "close_time": 1767196799999, "quote_volume": 2257208.64591, "trades": 5975, "taker_buy_base": 7087709.0, "taker_buy_quote": 859333.09833 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.12107, "high": 0.12141, "low": 0.11627, "close": 0.11888, "volume": 24257733.0, "close_time": 1767200399999, "quote_volume": 2882109.87609, "trades": 10084, "taker_buy_base": 12765791.0, "taker_buy_quote": 1517085.28109 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.11884, "high": 0.11891, "low": 0.11782, "close": 0.11789, "volume": 8104599.0, "close_time": 1767203999999, "quote_volume": 960245.22589, "trades": 2938, "taker_buy_base": 4358447.0, "taker_buy_quote": 516499.67034 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1179, "high": 0.11818, "low": 0.11701, "close": 0.11707, "volume": 8468124.0, "close_time": 1767207599999, "quote_volume": 996331.37636, "trades": 3278, "taker_buy_base": 4015394.0, "taker_buy_quote": 472531.7015 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.11709, "high": 0.11745, "low": 0.11701, "close": 0.11715, "volume": 5809814.0, "close_time": 1767211199999, "quote_volume": 681363.86696, "trades": 2149, "taker_buy_base": 3042355.0, "taker_buy_quote": 356822.11778 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.11715, "high": 0.11722, "low": 0.11598, "close": 0.117, "volume": 7966141.0, "close_time": 1767214799999, "quote_volume": 928987.46696, "trades": 3303, "taker_buy_base": 4395187.0, "taker_buy_quote": 512698.45562 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.11703, "high": 0.1175, "low": 0.11695, "close": 0.11737, "volume": 3629823.0, "close_time": 1767218399999, "quote_volume": 425655.26175, "trades": 1419, "taker_buy_base": 1904618.0, "taker_buy_quote": 223350.95034 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.11736, "high": 0.1177, "low": 0.11694, "close": 0.11753, "volume": 2570065.0, "close_time": 1767221999999, "quote_volume": 301466.34911, "trades": 1135, "taker_buy_base": 1589624.0, "taker_buy_quote": 186476.23661 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.11753, "high": 0.11753, "low": 0.11717, "close": 0.1173, "volume": 2189225.0, "close_time": 1767225599999, "quote_volume": 256928.11094, "trades": 994, "taker_buy_base": 1068974.0, "taker_buy_quote": 125458.49933 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.11734, "high": 0.11783, "low": 0.11729, "close": 0.11777, "volume": 4193444.0, "close_time": 1767229199999, "quote_volume": 493278.89925, "trades": 1450, "taker_buy_base": 2377832.0, "taker_buy_quote": 279743.70398 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.11776, "high": 0.11852, "low": 0.11776, "close": 0.11838, "volume": 4848232.0, "close_time": 1767232799999, "quote_volume": 572941.46956, "trades": 1870, "taker_buy_base": 2265240.0, "taker_buy_quote": 267684.33665 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.11839, "high": 0.11866, "low": 0.1182, "close": 0.11842, "volume": 3036010.0, "close_time": 1767236399999, "quote_volume": 359407.76711, "trades": 1225, "taker_buy_base": 1445744.0, "taker_buy_quote": 171157.27787 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.11842, "high": 0.11855, "low": 0.11804, "close": 0.11814, "volume": 3366190.0, "close_time": 1767239999999, "quote_volume": 398052.16494, "trades": 1312, "taker_buy_base": 1727810.0, "taker_buy_quote": 204318.04514 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.11815, "high": 0.11827, "low": 0.11779, "close": 0.11786, "volume": 3447610.0, "close_time": 1767243599999, "quote_volume": 406950.51275, "trades": 1101, "taker_buy_base": 2132026.0, "taker_buy_quote": 251654.18135 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.11786, "high": 0.11861, "low": 0.11786, "close": 0.1184, "volume": 3231800.0, "close_time": 1767247199999, "quote_volume": 382209.80092, "trades": 1110, "taker_buy_base": 2094229.0, "taker_buy_quote": 247556.5112 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1184, "high": 0.11852, "low": 0.11815, "close": 0.11832, "volume": 2442011.0, "close_time": 1767250799999, "quote_volume": 288883.84854, "trades": 1070, "taker_buy_base": 1274752.0, "taker_buy_quote": 150786.38882 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.11832, "high": 0.11851, "low": 0.11823, "close": 0.11827, "volume": 2401606.0, "close_time": 1767254399999, "quote_volume": 284312.61146, "trades": 1106, "taker_buy_base": 1207373.0, "taker_buy_quote": 142926.606 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.11828, "high": 0.12029, "low": 0.11822, "close": 0.12023, "volume": 7371265.0, "close_time": 1767257999999, "quote_volume": 878615.10511, "trades": 3558, "taker_buy_base": 5013010.0, "taker_buy_quote": 597435.84677 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.12024, "high": 0.1211, "low": 0.12003, "close": 0.12024, "volume": 11791782.0, "close_time": 1767261599999, "quote_volume": 1423009.25604, "trades": 5408, "taker_buy_base": 7588431.0, "taker_buy_quote": 915796.43237 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.12024, "high": 0.1206, "low": 0.12006, "close": 0.12041, "volume": 3003896.0, "close_time": 1767265199999, "quote_volume": 361434.89178, "trades": 1501, "taker_buy_base": 1661828.0, "taker_buy_quote": 199948.59843 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.12041, "high": 0.12075, "low": 0.12024, "close": 0.12052, "volume": 3142277.0, "close_time": 1767268799999, "quote_volume": 378514.43436, "trades": 1557, "taker_buy_base": 1454957.0, "taker_buy_quote": 175273.37234 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.12052, "high": 0.12064, "low": 0.12033, "close": 0.1205, "volume": 2659843.0, "close_time": 1767272399999, "quote_volume": 320450.48965, "trades": 1342, "taker_buy_base": 1315917.0, "taker_buy_quote": 158557.42265 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.12049, "high": 0.12095, "low": 0.12044, "close": 0.1207, "volume": 3156879.0, "close_time": 1767275999999, "quote_volume": 381250.93066, "trades": 1590, "taker_buy_base": 1581871.0, "taker_buy_quote": 191044.67878 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.12068, "high": 0.12096, "low": 0.12016, "close": 0.12065, "volume": 4772115.0, "close_time": 1767279599999, "quote_volume": 575166.18657, "trades": 1909, "taker_buy_base": 2745501.0, "taker_buy_quote": 330910.76292 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.12065, "high": 0.12738, "low": 0.12056, "close": 0.12455, "volume": 26672221.0, "close_time": 1767283199999, "quote_volume": 3301649.08815, "trades": 13374, "taker_buy_base": 17252627.0, "taker_buy_quote": 2134018.89052 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.12456, "high": 0.12541, "low": 0.12351, "close": 0.12426, "volume": 19631704.0, "close_time": 1767286799999, "quote_volume": 2442525.24274, "trades": 7032, "taker_buy_base": 13436876.0, "taker_buy_quote": 1671608.94488 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.12426, "high": 0.12538, "low": 0.12415, "close": 0.12478, "volume": 9128398.0, "close_time": 1767290399999, "quote_volume": 1139046.65346, "trades": 4915, "taker_buy_base": 5265043.0, "taker_buy_quote": 656998.41295 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.12479, "high": 0.12518, "low": 0.12439, "close": 0.12465, "volume": 8511865.0, "close_time": 1767293999999, "quote_volume": 1061461.52822, "trades": 3224, "taker_buy_base": 4563700.0, "taker_buy_quote": 569133.7017 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.12466, "high": 0.12575, "low": 0.12461, "close": 0.12568, "volume": 4693971.0, "close_time": 1767297599999, "quote_volume": 587807.5046, "trades": 2192, "taker_buy_base": 2764684.0, "taker_buy_quote": 346155.94372 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1257, "high": 0.12625, "low": 0.12535, "close": 0.12594, "volume": 8170712.0, "close_time": 1767301199999, "quote_volume": 1027700.53067, "trades": 3965, "taker_buy_base": 3958629.0, "taker_buy_quote": 498085.90794 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.12595, "high": 0.12618, "low": 0.12549, "close": 0.12613, "volume": 4675701.0, "close_time": 1767304799999, "quote_volume": 588444.06616, "trades": 2397, "taker_buy_base": 2245312.0, "taker_buy_quote": 282585.14328 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.12613, "high": 0.12688, "low": 0.1261, "close": 0.12652, "volume": 4851101.0, "close_time": 1767308399999, "quote_volume": 613827.97605, "trades": 2010, "taker_buy_base": 2731097.0, "taker_buy_quote": 345597.33969 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.12653, "high": 0.12709, "low": 0.12629, "close": 0.12667, "volume": 5419990.0, "close_time": 1767311999999, "quote_volume": 686450.40473, "trades": 2163, "taker_buy_base": 3223830.0, "taker_buy_quote": 408344.18072 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.12671, "high": 0.12684, "low": 0.12577, "close": 0.12635, "volume": 6250272.0, "close_time": 1767315599999, "quote_volume": 788858.78318, "trades": 2538, "taker_buy_base": 3160199.0, "taker_buy_quote": 398852.81746 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.12635, "high": 0.12683, "low": 0.12611, "close": 0.12648, "volume": 4820756.0, "close_time": 1767319199999, "quote_volume": 609868.24518, "trades": 1878, "taker_buy_base": 2219982.0, "taker_buy_quote": 280832.47484 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.12648, "high": 0.12694, "low": 0.12611, "close": 0.12675, "volume": 4631015.0, "close_time": 1767322799999, "quote_volume": 585772.63927, "trades": 1805, "taker_buy_base": 2381743.0, "taker_buy_quote": 301281.07625 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.12675, "high": 0.12931, "low": 0.12647, "close": 0.12853, "volume": 12130598.0, "close_time": 1767326399999, "quote_volume": 1550656.75057, "trades": 5246, "taker_buy_base": 6352684.0, "taker_buy_quote": 811748.83301 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.12854, "high": 0.12897, "low": 0.12773, "close": 0.12818, "volume": 7482974.0, "close_time": 1767329999999, "quote_volume": 960258.99128, "trades": 3151, "taker_buy_base": 3531733.0, "taker_buy_quote": 453247.09628 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.12816, "high": 0.1283, "low": 0.12738, "close": 0.12802, "volume": 4434533.0, "close_time": 1767333599999, "quote_volume": 566948.78566, "trades": 1941, "taker_buy_base": 2205131.0, "taker_buy_quote": 281909.18363 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.12802, "high": 0.12872, "low": 0.128, "close": 0.12845, "volume": 5683369.0, "close_time": 1767337199999, "quote_volume": 730293.44579, "trades": 2264, "taker_buy_base": 3052563.0, "taker_buy_quote": 392211.13993 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.12846, "high": 0.12862, "low": 0.12757, "close": 0.1278, "volume": 4729528.0, "close_time": 1767340799999, "quote_volume": 605367.29651, "trades": 2038, "taker_buy_base": 2301243.0, "taker_buy_quote": 294506.76463 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.12781, "high": 0.12879, "low": 0.12778, "close": 0.12873, "volume": 6806935.0, "close_time": 1767344399999, "quote_volume": 873289.95179, "trades": 2504, "taker_buy_base": 3664800.0, "taker_buy_quote": 470135.29738 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.12873, "high": 0.1347, "low": 0.12854, "close": 0.13262, "volume": 26223316.0, "close_time": 1767347999999, "quote_volume": 3453846.68036, "trades": 11718, "taker_buy_base": 14094621.0, "taker_buy_quote": 1857225.81966 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.13263, "high": 0.13342, "low": 0.1319, "close": 0.13291, "volume": 17071186.0, "close_time": 1767351599999, "quote_volume": 2265992.78914, "trades": 6142, "taker_buy_base": 8533303.0, "taker_buy_quote": 1132961.98317 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.13292, "high": 0.13298, "low": 0.1284, "close": 0.12936, "volume": 21240798.0, "close_time": 1767355199999, "quote_volume": 2779180.25308, "trades": 8567, "taker_buy_base": 8697582.0, "taker_buy_quote": 1138427.06878 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.12936, "high": 0.1318, "low": 0.12919, "close": 0.13131, "volume": 13397563.0, "close_time": 1767358799999, "quote_volume": 1747163.75208, "trades": 5660, "taker_buy_base": 6721395.0, "taker_buy_quote": 876322.7858 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.13131, "high": 0.13241, "low": 0.13107, "close": 0.13161, "volume": 11687159.0, "close_time": 1767362399999, "quote_volume": 1540229.91968, "trades": 4474, "taker_buy_base": 5867996.0, "taker_buy_quote": 773295.65302 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.13163, "high": 0.13536, "low": 0.12945, "close": 0.13398, "volume": 34214783.0, "close_time": 1767365999999, "quote_volume": 4530838.7246, "trades": 15127, "taker_buy_base": 19133942.0, "taker_buy_quote": 2536285.73243 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.13396, "high": 0.13613, "low": 0.13302, "close": 0.13518, "volume": 21554511.0, "close_time": 1767369599999, "quote_volume": 2898612.13961, "trades": 9064, "taker_buy_base": 11649510.0, "taker_buy_quote": 1566054.06228 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1352, "high": 0.1385, "low": 0.1348, "close": 0.13831, "volume": 25388399.0, "close_time": 1767373199999, "quote_volume": 3479938.18858, "trades": 11288, "taker_buy_base": 13463885.0, "taker_buy_quote": 1845006.31878 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.13831, "high": 0.13978, "low": 0.13797, "close": 0.13927, "volume": 20301004.0, "close_time": 1767376799999, "quote_volume": 2817838.83178, "trades": 8226, "taker_buy_base": 9878882.0, "taker_buy_quote": 1371580.35175 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.13927, "high": 0.13996, "low": 0.13743, "close": 0.13827, "volume": 15480539.0, "close_time": 1767380399999, "quote_volume": 2146130.64706, "trades": 6241, "taker_buy_base": 8130693.0, "taker_buy_quote": 1127385.07561 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.13828, "high": 0.13949, "low": 0.13823, "close": 0.13943, "volume": 8142639.0, "close_time": 1767383999999, "quote_volume": 1131785.70104, "trades": 3817, "taker_buy_base": 4583045.0, "taker_buy_quote": 637105.977 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.13944, "high": 0.1405, "low": 0.13888, "close": 0.13952, "volume": 9574034.0, "close_time": 1767387599999, "quote_volume": 1335749.74184, "trades": 4577, "taker_buy_base": 5690097.0, "taker_buy_quote": 793780.32566 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.13958, "high": 0.14225, "low": 0.13945, "close": 0.14134, "volume": 10859510.0, "close_time": 1767391199999, "quote_volume": 1527960.02004, "trades": 5057, "taker_buy_base": 5569162.0, "taker_buy_quote": 783488.6878 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.14135, "high": 0.1449, "low": 0.14121, "close": 0.14425, "volume": 24691318.0, "close_time": 1767394799999, "quote_volume": 3546170.0089, "trades": 12037, "taker_buy_base": 12567831.0, "taker_buy_quote": 1804313.25283 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.14427, "high": 0.14429, "low": 0.14141, "close": 0.14183, "volume": 12420440.0, "close_time": 1767398399999, "quote_volume": 1769961.28505, "trades": 5701, "taker_buy_base": 6645974.0, "taker_buy_quote": 946878.75007 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.14181, "high": 0.14322, "low": 0.14181, "close": 0.14189, "volume": 10451383.0, "close_time": 1767401999999, "quote_volume": 1489228.18809, "trades": 4392, "taker_buy_base": 5037227.0, "taker_buy_quote": 717720.59198 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.14189, "high": 0.14287, "low": 0.14161, "close": 0.14212, "volume": 8345984.0, "close_time": 1767405599999, "quote_volume": 1187132.26626, "trades": 3517, "taker_buy_base": 4315186.0, "taker_buy_quote": 613820.27462 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.14211, "high": 0.14367, "low": 0.1412, "close": 0.14347, "volume": 9982148.0, "close_time": 1767409199999, "quote_volume": 1421120.8228, "trades": 4636, "taker_buy_base": 5121760.0, "taker_buy_quote": 729409.62984 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.14348, "high": 0.14447, "low": 0.14298, "close": 0.14402, "volume": 7521516.0, "close_time": 1767412799999, "quote_volume": 1080114.3735, "trades": 3698, "taker_buy_base": 4122920.0, "taker_buy_quote": 592137.77719 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.14402, "high": 0.14425, "low": 0.1426, "close": 0.14281, "volume": 10039811.0, "close_time": 1767416399999, "quote_volume": 1438877.5582, "trades": 3757, "taker_buy_base": 5852662.0, "taker_buy_quote": 838772.14536 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.14282, "high": 0.14328, "low": 0.14206, "close": 0.1429, "volume": 6002292.0, "close_time": 1767419999999, "quote_volume": 856783.88549, "trades": 3175, "taker_buy_base": 2732972.0, "taker_buy_quote": 390058.9363 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1429, "high": 0.14384, "low": 0.14128, "close": 0.14197, "volume": 7491389.0, "close_time": 1767423599999, "quote_volume": 1068849.34361, "trades": 3867, "taker_buy_base": 3451580.0, "taker_buy_quote": 492533.6784 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.14193, "high": 0.14215, "low": 0.13905, "close": 0.13995, "volume": 15339735.0, "close_time": 1767427199999, "quote_volume": 2150293.08129, "trades": 6732, "taker_buy_base": 7569063.0, "taker_buy_quote": 1060963.24864 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.13992, "high": 0.1415, "low": 0.13934, "close": 0.14086, "volume": 11734196.0, "close_time": 1767430799999, "quote_volume": 1649609.73844, "trades": 4973, "taker_buy_base": 5993242.0, "taker_buy_quote": 842485.69384 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.14087, "high": 0.14318, "low": 0.14031, "close": 0.14259, "volume": 12644859.0, "close_time": 1767434399999, "quote_volume": 1791946.47504, "trades": 5680, "taker_buy_base": 6951968.0, "taker_buy_quote": 985275.94858 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.14259, "high": 0.14324, "low": 0.14244, "close": 0.14264, "volume": 7423806.0, "close_time": 1767437999999, "quote_volume": 1059859.54922, "trades": 3114, "taker_buy_base": 4134865.0, "taker_buy_quote": 590320.94735 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.14265, "high": 0.14279, "low": 0.14212, "close": 0.14248, "volume": 5483066.0, "close_time": 1767441599999, "quote_volume": 780913.24535, "trades": 2477, "taker_buy_base": 3205758.0, "taker_buy_quote": 456592.36173 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.14247, "high": 0.14302, "low": 0.14222, "close": 0.14256, "volume": 5819898.0, "close_time": 1767445199999, "quote_volume": 830662.02828, "trades": 2795, "taker_buy_base": 3187080.0, "taker_buy_quote": 454928.18323 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1425, "high": 0.14313, "low": 0.14239, "close": 0.14288, "volume": 4286047.0, "close_time": 1767448799999, "quote_volume": 612373.50481, "trades": 2090, "taker_buy_base": 2168126.0, "taker_buy_quote": 309765.25699 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.14286, "high": 0.14339, "low": 0.14217, "close": 0.14243, "volume": 6197397.0, "close_time": 1767452399999, "quote_volume": 884153.61993, "trades": 2930, "taker_buy_base": 3669744.0, "taker_buy_quote": 523730.56774 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.14242, "high": 0.14273, "low": 0.14215, "close": 0.14218, "volume": 3947636.0, "close_time": 1767455999999, "quote_volume": 562174.49729, "trades": 1883, "taker_buy_base": 1955170.0, "taker_buy_quote": 278457.80072 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.14216, "high": 0.14233, "low": 0.14088, "close": 0.14113, "volume": 7518421.0, "close_time": 1767459599999, "quote_volume": 1063236.16705, "trades": 3738, "taker_buy_base": 3162846.0, "taker_buy_quote": 447227.76646 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.14113, "high": 0.14183, "low": 0.1407, "close": 0.14154, "volume": 2979894.0, "close_time": 1767463199999, "quote_volume": 421100.21782, "trades": 1814, "taker_buy_base": 1502124.0, "taker_buy_quote": 212313.91856 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.14153, "high": 0.14235, "low": 0.14128, "close": 0.14177, "volume": 3299239.0, "close_time": 1767466799999, "quote_volume": 467788.50109, "trades": 1753, "taker_buy_base": 1598239.0, "taker_buy_quote": 226558.19203 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.14175, "high": 0.14175, "low": 0.14136, "close": 0.14161, "volume": 1511922.0, "close_time": 1767470399999, "quote_volume": 214057.50127, "trades": 948, "taker_buy_base": 774002.0, "taker_buy_quote": 109601.27978 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.14162, "high": 0.14253, "low": 0.14121, "close": 0.14223, "volume": 6345599.0, "close_time": 1767473999999, "quote_volume": 899421.39892, "trades": 2722, "taker_buy_base": 3849933.0, "taker_buy_quote": 545531.49403 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.14225, "high": 0.14288, "low": 0.14201, "close": 0.14238, "volume": 5386305.0, "close_time": 1767477599999, "quote_volume": 767239.30798, "trades": 2614, "taker_buy_base": 2588340.0, "taker_buy_quote": 368721.10319 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.14234, "high": 0.14311, "low": 0.14211, "close": 0.14269, "volume": 2518439.0, "close_time": 1767481199999, "quote_volume": 359487.35254, "trades": 1455, "taker_buy_base": 1245800.0, "taker_buy_quote": 177818.73728 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.14271, "high": 0.14369, "low": 0.14267, "close": 0.14308, "volume": 3786562.0, "close_time": 1767484799999, "quote_volume": 542296.59906, "trades": 2151, "taker_buy_base": 1972737.0, "taker_buy_quote": 282487.00399 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.14309, "high": 0.14714, "low": 0.14273, "close": 0.14631, "volume": 27294248.0, "close_time": 1767488399999, "quote_volume": 3961769.35899, "trades": 13054, "taker_buy_base": 14710355.0, "taker_buy_quote": 2135867.67156 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.14631, "high": 0.14659, "low": 0.14506, "close": 0.14651, "volume": 9688044.0, "close_time": 1767491999999, "quote_volume": 1413380.61741, "trades": 4939, "taker_buy_base": 4691204.0, "taker_buy_quote": 684532.88296 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.14651, "high": 0.14745, "low": 0.146, "close": 0.14716, "volume": 8589949.0, "close_time": 1767495599999, "quote_volume": 1260538.70291, "trades": 4383, "taker_buy_base": 4175156.0, "taker_buy_quote": 612599.7776 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.14708, "high": 0.15188, "low": 0.14674, "close": 0.15099, "volume": 26823633.0, "close_time": 1767499199999, "quote_volume": 4004944.2054, "trades": 12980, "taker_buy_base": 13789521.0, "taker_buy_quote": 2058961.46645 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.15099, "high": 0.1533, "low": 0.15073, "close": 0.15204, "volume": 19050734.0, "close_time": 1767502799999, "quote_volume": 2899145.87811, "trades": 7699, "taker_buy_base": 8996211.0, "taker_buy_quote": 1368787.30882 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.15202, "high": 0.15291, "low": 0.15134, "close": 0.15272, "volume": 10292746.0, "close_time": 1767506399999, "quote_volume": 1567248.70859, "trades": 3747, "taker_buy_base": 4924029.0, "taker_buy_quote": 749676.623 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1527, "high": 0.15412, "low": 0.14981, "close": 0.15036, "volume": 19293718.0, "close_time": 1767509999999, "quote_volume": 2930218.71348, "trades": 8537, "taker_buy_base": 9563318.0, "taker_buy_quote": 1453003.18349 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.15037, "high": 0.15199, "low": 0.1502, "close": 0.15146, "volume": 11727092.0, "close_time": 1767513599999, "quote_volume": 1775542.46359, "trades": 4765, "taker_buy_base": 5669133.0, "taker_buy_quote": 858323.52111 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.15147, "high": 0.15242, "low": 0.15061, "close": 0.15212, "volume": 13866322.0, "close_time": 1767517199999, "quote_volume": 2103829.73642, "trades": 5404, "taker_buy_base": 6571805.0, "taker_buy_quote": 997256.12216 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.15214, "high": 0.15275, "low": 0.15128, "close": 0.15215, "volume": 11793274.0, "close_time": 1767520799999, "quote_volume": 1792147.61076, "trades": 4293, "taker_buy_base": 5663278.0, "taker_buy_quote": 860956.1338 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.15215, "high": 0.15284, "low": 0.15191, "close": 0.15231, "volume": 8811623.0, "close_time": 1767524399999, "quote_volume": 1342988.22123, "trades": 3452, "taker_buy_base": 4795080.0, "taker_buy_quote": 730721.22243 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.15227, "high": 0.15227, "low": 0.15112, "close": 0.15192, "volume": 9064576.0, "close_time": 1767527999999, "quote_volume": 1374249.22169, "trades": 4076, "taker_buy_base": 4293442.0, "taker_buy_quote": 650995.88912 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.15192, "high": 0.15415, "low": 0.15156, "close": 0.15288, "volume": 16833027.0, "close_time": 1767531599999, "quote_volume": 2576456.98174, "trades": 7116, "taker_buy_base": 8513273.0, "taker_buy_quote": 1302858.6352 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.15286, "high": 0.15325, "low": 0.15174, "close": 0.15212, "volume": 9555710.0, "close_time": 1767535199999, "quote_volume": 1456377.72396, "trades": 4237, "taker_buy_base": 5024497.0, "taker_buy_quote": 765891.46926 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.15212, "high": 0.1525, "low": 0.1504, "close": 0.15137, "volume": 9575341.0, "close_time": 1767538799999, "quote_volume": 1450637.16311, "trades": 4859, "taker_buy_base": 4295940.0, "taker_buy_quote": 650874.95324 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.15136, "high": 0.15174, "low": 0.15039, "close": 0.15138, "volume": 7597085.0, "close_time": 1767542399999, "quote_volume": 1148949.89014, "trades": 3714, "taker_buy_base": 3593761.0, "taker_buy_quote": 543495.55299 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.15137, "high": 0.1521, "low": 0.1505, "close": 0.15187, "volume": 10623915.0, "close_time": 1767545999999, "quote_volume": 1606951.76215, "trades": 4573, "taker_buy_base": 5441983.0, "taker_buy_quote": 823166.91242 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.15184, "high": 0.15279, "low": 0.15175, "close": 0.15215, "volume": 7731721.0, "close_time": 1767549599999, "quote_volume": 1177498.20438, "trades": 3946, "taker_buy_base": 3459541.0, "taker_buy_quote": 526897.42446 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.15215, "high": 0.15225, "low": 0.15079, "close": 0.15168, "volume": 6441804.0, "close_time": 1767553199999, "quote_volume": 975477.07876, "trades": 3484, "taker_buy_base": 3170304.0, "taker_buy_quote": 480139.22331 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.15167, "high": 0.15169, "low": 0.14762, "close": 0.14987, "volume": 17914553.0, "close_time": 1767556799999, "quote_volume": 2674284.92707, "trades": 8923, "taker_buy_base": 9051217.0, "taker_buy_quote": 1350261.24095 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.14984, "high": 0.15063, "low": 0.14958, "close": 0.14988, "volume": 6767829.0, "close_time": 1767560399999, "quote_volume": 1016438.04932, "trades": 2961, "taker_buy_base": 3497816.0, "taker_buy_quote": 525492.39236 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.14987, "high": 0.15064, "low": 0.14881, "close": 0.14934, "volume": 8643624.0, "close_time": 1767563999999, "quote_volume": 1293485.7417, "trades": 3370, "taker_buy_base": 3939964.0, "taker_buy_quote": 589807.40666 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.14931, "high": 0.14988, "low": 0.14854, "close": 0.14898, "volume": 4379013.0, "close_time": 1767567599999, "quote_volume": 652956.49461, "trades": 2329, "taker_buy_base": 2268337.0, "taker_buy_quote": 338194.71129 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.14899, "high": 0.15015, "low": 0.14873, "close": 0.14948, "volume": 4771024.0, "close_time": 1767571199999, "quote_volume": 713361.27949, "trades": 3008, "taker_buy_base": 2227064.0, "taker_buy_quote": 333000.47569 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.14946, "high": 0.15126, "low": 0.14882, "close": 0.1504, "volume": 9530045.0, "close_time": 1767574799999, "quote_volume": 1428557.05835, "trades": 6074, "taker_buy_base": 5781938.0, "taker_buy_quote": 866888.75554 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.15042, "high": 0.15245, "low": 0.14999, "close": 0.15171, "volume": 9011566.0, "close_time": 1767578399999, "quote_volume": 1365208.22217, "trades": 4911, "taker_buy_base": 4267724.0, "taker_buy_quote": 646643.23168 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.15173, "high": 0.15219, "low": 0.15047, "close": 0.15187, "volume": 6027547.0, "close_time": 1767581999999, "quote_volume": 912068.56497, "trades": 3663, "taker_buy_base": 3152460.0, "taker_buy_quote": 477139.2497 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.15187, "high": 0.15227, "low": 0.15133, "close": 0.1515, "volume": 3186866.0, "close_time": 1767585599999, "quote_volume": 483802.42885, "trades": 2268, "taker_buy_base": 1830958.0, "taker_buy_quote": 277976.64804 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.15151, "high": 0.15169, "low": 0.14872, "close": 0.15058, "volume": 8089880.0, "close_time": 1767589199999, "quote_volume": 1215130.63003, "trades": 5064, "taker_buy_base": 4058196.0, "taker_buy_quote": 609441.80453 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.15057, "high": 0.15101, "low": 0.15021, "close": 0.15021, "volume": 4173942.0, "close_time": 1767592799999, "quote_volume": 628788.19947, "trades": 2296, "taker_buy_base": 1994050.0, "taker_buy_quote": 300408.63008 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1502, "high": 0.15108, "low": 0.14928, "close": 0.15052, "volume": 5806239.0, "close_time": 1767596399999, "quote_volume": 872781.37676, "trades": 3097, "taker_buy_base": 3110410.0, "taker_buy_quote": 467624.81341 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.15049, "high": 0.15073, "low": 0.1499, "close": 0.14993, "volume": 3117407.0, "close_time": 1767599999999, "quote_volume": 468290.15581, "trades": 1902, "taker_buy_base": 1143316.0, "taker_buy_quote": 171768.09102 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1499, "high": 0.15065, "low": 0.14917, "close": 0.14917, "volume": 4852054.0, "close_time": 1767603599999, "quote_volume": 727609.355, "trades": 2876, "taker_buy_base": 2472131.0, "taker_buy_quote": 370763.95633 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.14917, "high": 0.14927, "low": 0.14629, "close": 0.1469, "volume": 9397981.0, "close_time": 1767607199999, "quote_volume": 1391890.25699, "trades": 6278, "taker_buy_base": 3627759.0, "taker_buy_quote": 537506.62768 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.14688, "high": 0.1482, "low": 0.14573, "close": 0.14719, "volume": 10092787.0, "close_time": 1767610799999, "quote_volume": 1483126.92115, "trades": 5831, "taker_buy_base": 4744882.0, "taker_buy_quote": 697345.36388 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.14718, "high": 0.14792, "low": 0.14671, "close": 0.14775, "volume": 5050782.0, "close_time": 1767614399999, "quote_volume": 743956.72919, "trades": 3182, "taker_buy_base": 2713156.0, "taker_buy_quote": 399657.4761 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.14776, "high": 0.1478, "low": 0.14682, "close": 0.14733, "volume": 4030710.0, "close_time": 1767617999999, "quote_volume": 593882.74929, "trades": 3510, "taker_buy_base": 1850077.0, "taker_buy_quote": 272481.52316 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.14735, "high": 0.14797, "low": 0.14648, "close": 0.14696, "volume": 5362985.0, "close_time": 1767621599999, "quote_volume": 789164.07776, "trades": 4210, "taker_buy_base": 2383944.0, "taker_buy_quote": 350923.37038 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.14697, "high": 0.1488, "low": 0.14623, "close": 0.14815, "volume": 5521704.0, "close_time": 1767625199999, "quote_volume": 814567.9141, "trades": 4325, "taker_buy_base": 3075558.0, "taker_buy_quote": 453968.04524 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.14824, "high": 0.14942, "low": 0.14639, "close": 0.14884, "volume": 11667558.0, "close_time": 1767628799999, "quote_volume": 1726455.12043, "trades": 6922, "taker_buy_base": 4906167.0, "taker_buy_quote": 725997.45969 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.14885, "high": 0.15136, "low": 0.1484, "close": 0.15047, "volume": 11843421.0, "close_time": 1767632399999, "quote_volume": 1774512.75373, "trades": 7903, "taker_buy_base": 6368018.0, "taker_buy_quote": 954315.42832 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.15044, "high": 0.15384, "low": 0.14878, "close": 0.15299, "volume": 12051725.0, "close_time": 1767635999999, "quote_volume": 1825956.26847, "trades": 8956, "taker_buy_base": 6621603.0, "taker_buy_quote": 1003261.88748 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.153, "high": 0.15302, "low": 0.1509, "close": 0.15222, "volume": 4433743.0, "close_time": 1767639599999, "quote_volume": 673535.68797, "trades": 4124, "taker_buy_base": 2368514.0, "taker_buy_quote": 359937.45001 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.15221, "high": 0.15295, "low": 0.15125, "close": 0.15181, "volume": 3144187.0, "close_time": 1767643199999, "quote_volume": 478136.22582, "trades": 2624, "taker_buy_base": 1387652.0, "taker_buy_quote": 211127.40378 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.15177, "high": 0.15434, "low": 0.15082, "close": 0.15148, "volume": 11438971.0, "close_time": 1767646799999, "quote_volume": 1741702.06511, "trades": 6483, "taker_buy_base": 4178329.0, "taker_buy_quote": 637680.74217 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1515, "high": 0.15328, "low": 0.1512, "close": 0.15189, "volume": 5809760.0, "close_time": 1767650399999, "quote_volume": 884098.1054, "trades": 3925, "taker_buy_base": 2514581.0, "taker_buy_quote": 382702.91887 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.15183, "high": 0.15323, "low": 0.1514, "close": 0.15268, "volume": 2255475.0, "close_time": 1767653999999, "quote_volume": 343811.72974, "trades": 2410, "taker_buy_base": 1211779.0, "taker_buy_quote": 184935.93347 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.15272, "high": 0.15288, "low": 0.15164, "close": 0.15169, "volume": 1643069.0, "close_time": 1767657599999, "quote_volume": 250087.06087, "trades": 1656, "taker_buy_base": 694314.0, "taker_buy_quote": 105634.32956 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.15176, "high": 0.15214, "low": 0.1492, "close": 0.15202, "volume": 7895949.0, "close_time": 1767661199999, "quote_volume": 1189362.12476, "trades": 6453, "taker_buy_base": 3523969.0, "taker_buy_quote": 530502.93871 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.15204, "high": 0.15459, "low": 0.15128, "close": 0.15152, "volume": 5590337.0, "close_time": 1767664799999, "quote_volume": 853049.18369, "trades": 5939, "taker_buy_base": 2788765.0, "taker_buy_quote": 425358.2445 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.15151, "high": 0.15289, "low": 0.15127, "close": 0.15156, "volume": 2492155.0, "close_time": 1767668399999, "quote_volume": 378746.57076, "trades": 2445, "taker_buy_base": 1254464.0, "taker_buy_quote": 190710.89814 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1515, "high": 0.15313, "low": 0.151, "close": 0.15283, "volume": 2160259.0, "close_time": 1767671999999, "quote_volume": 328797.56435, "trades": 3010, "taker_buy_base": 1319478.0, "taker_buy_quote": 201007.05817 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.15282, "high": 0.15291, "low": 0.15184, "close": 0.15189, "volume": 1283896.0, "close_time": 1767675599999, "quote_volume": 195521.05806, "trades": 1686, "taker_buy_base": 615602.0, "taker_buy_quote": 93760.5304 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.15188, "high": 0.15209, "low": 0.15105, "close": 0.15148, "volume": 2790744.0, "close_time": 1767679199999, "quote_volume": 422661.24605, "trades": 2166, "taker_buy_base": 1422532.0, "taker_buy_quote": 215447.52947 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.15148, "high": 0.15241, "low": 0.15056, "close": 0.15111, "volume": 3585204.0, "close_time": 1767682799999, "quote_volume": 543976.22954, "trades": 2872, "taker_buy_base": 1689222.0, "taker_buy_quote": 256411.94253 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.15115, "high": 0.15121, "low": 0.14917, "close": 0.14955, "volume": 2983467.0, "close_time": 1767686399999, "quote_volume": 447694.76244, "trades": 2500, "taker_buy_base": 1148126.0, "taker_buy_quote": 172253.45744 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.14957, "high": 0.15044, "low": 0.14946, "close": 0.14967, "volume": 2244554.0, "close_time": 1767689999999, "quote_volume": 336317.56791, "trades": 1517, "taker_buy_base": 1007123.0, "taker_buy_quote": 150920.29589 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.14966, "high": 0.15089, "low": 0.14951, "close": 0.15061, "volume": 1943221.0, "close_time": 1767693599999, "quote_volume": 292505.4001, "trades": 1470, "taker_buy_base": 1114530.0, "taker_buy_quote": 167780.444 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.15059, "high": 0.15085, "low": 0.14998, "close": 0.15064, "volume": 2125741.0, "close_time": 1767697199999, "quote_volume": 319565.2661, "trades": 1397, "taker_buy_base": 865397.0, "taker_buy_quote": 130130.92705 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.15062, "high": 0.15088, "low": 0.15024, "close": 0.15042, "volume": 1036023.0, "close_time": 1767700799999, "quote_volume": 155961.10477, "trades": 1237, "taker_buy_base": 534033.0, "taker_buy_quote": 80407.18875 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.15041, "high": 0.15208, "low": 0.15011, "close": 0.15183, "volume": 3885628.0, "close_time": 1767704399999, "quote_volume": 587451.20634, "trades": 2424, "taker_buy_base": 2115819.0, "taker_buy_quote": 319930.40326 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.15179, "high": 0.15203, "low": 0.15123, "close": 0.15154, "volume": 2053405.0, "close_time": 1767707999999, "quote_volume": 311504.43024, "trades": 1821, "taker_buy_base": 973685.0, "taker_buy_quote": 147739.25406 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.15161, "high": 0.1566, "low": 0.15156, "close": 0.15256, "volume": 15521724.0, "close_time": 1767711599999, "quote_volume": 2392014.214, "trades": 12255, "taker_buy_base": 7216253.0, "taker_buy_quote": 1111701.90998 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.15257, "high": 0.15352, "low": 0.14911, "close": 0.14999, "volume": 10179669.0, "close_time": 1767715199999, "quote_volume": 1541614.64903, "trades": 7915, "taker_buy_base": 4899032.0, "taker_buy_quote": 742076.37659 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.14994, "high": 0.15032, "low": 0.14379, "close": 0.14556, "volume": 25985840.0, "close_time": 1767718799999, "quote_volume": 3808018.49725, "trades": 16036, "taker_buy_base": 11105659.0, "taker_buy_quote": 1625372.67277 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.14548, "high": 0.14664, "low": 0.14346, "close": 0.14412, "volume": 9097276.0, "close_time": 1767722399999, "quote_volume": 1321447.60196, "trades": 6955, "taker_buy_base": 4385335.0, "taker_buy_quote": 637031.19972 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1441, "high": 0.14614, "low": 0.14366, "close": 0.14553, "volume": 4881545.0, "close_time": 1767725999999, "quote_volume": 708691.45578, "trades": 4047, "taker_buy_base": 3055143.0, "taker_buy_quote": 443531.39439 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.14551, "high": 0.14595, "low": 0.14525, "close": 0.14583, "volume": 1960034.0, "close_time": 1767729599999, "quote_volume": 285543.45555, "trades": 1605, "taker_buy_base": 1076048.0, "taker_buy_quote": 156771.47867 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.14581, "high": 0.14737, "low": 0.1458, "close": 0.14719, "volume": 3629028.0, "close_time": 1767733199999, "quote_volume": 531429.08187, "trades": 2502, "taker_buy_base": 1039752.0, "taker_buy_quote": 152562.18397 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.14716, "high": 0.15081, "low": 0.1467, "close": 0.14962, "volume": 7003665.0, "close_time": 1767736799999, "quote_volume": 1045079.7855, "trades": 5677, "taker_buy_base": 3723761.0, "taker_buy_quote": 554851.22657 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.14972, "high": 0.15073, "low": 0.14957, "close": 0.14992, "volume": 3928068.0, "close_time": 1767740399999, "quote_volume": 589450.22147, "trades": 2500, "taker_buy_base": 1978116.0, "taker_buy_quote": 296810.36426 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.14992, "high": 0.15097, "low": 0.1498, "close": 0.15051, "volume": 6778777.0, "close_time": 1767743999999, "quote_volume": 1018026.87304, "trades": 2635, "taker_buy_base": 5802607.0, "taker_buy_quote": 871179.37786 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.15051, "high": 0.15051, "low": 0.14803, "close": 0.14812, "volume": 2199235.0, "close_time": 1767747599999, "quote_volume": 328463.12108, "trades": 2810, "taker_buy_base": 1098979.0, "taker_buy_quote": 164289.47892 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.14816, "high": 0.1487, "low": 0.14714, "close": 0.14755, "volume": 2816430.0, "close_time": 1767751199999, "quote_volume": 416273.42874, "trades": 2778, "taker_buy_base": 1094436.0, "taker_buy_quote": 161798.57755 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.14754, "high": 0.14852, "low": 0.14687, "close": 0.14848, "volume": 3317586.0, "close_time": 1767754799999, "quote_volume": 490180.22966, "trades": 2610, "taker_buy_base": 1604941.0, "taker_buy_quote": 237150.77648 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.14848, "high": 0.14926, "low": 0.14814, "close": 0.14832, "volume": 888677.0, "close_time": 1767758399999, "quote_volume": 132136.13539, "trades": 1630, "taker_buy_base": 389133.0, "taker_buy_quote": 57868.77773 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.14832, "high": 0.14865, "low": 0.14762, "close": 0.14814, "volume": 684629.0, "close_time": 1767761999999, "quote_volume": 101417.63329, "trades": 997, "taker_buy_base": 361150.0, "taker_buy_quote": 53520.59848 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.14819, "high": 0.14847, "low": 0.1473, "close": 0.1476, "volume": 1270835.0, "close_time": 1767765599999, "quote_volume": 187930.69795, "trades": 1432, "taker_buy_base": 411586.0, "taker_buy_quote": 60849.81685 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.14758, "high": 0.14856, "low": 0.14758, "close": 0.14817, "volume": 1777121.0, "close_time": 1767769199999, "quote_volume": 262988.48468, "trades": 1368, "taker_buy_base": 1084140.0, "taker_buy_quote": 160281.59661 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1481, "high": 0.14912, "low": 0.1481, "close": 0.14898, "volume": 1558530.0, "close_time": 1767772799999, "quote_volume": 231862.2696, "trades": 1312, "taker_buy_base": 520652.0, "taker_buy_quote": 77386.60628 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.14899, "high": 0.15394, "low": 0.14898, "close": 0.15334, "volume": 11138029.0, "close_time": 1767776399999, "quote_volume": 1693866.62551, "trades": 8929, "taker_buy_base": 5937397.0, "taker_buy_quote": 903163.84689 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.15334, "high": 0.15335, "low": 0.14825, "close": 0.14846, "volume": 8694704.0, "close_time": 1767779999999, "quote_volume": 1305786.22124, "trades": 7045, "taker_buy_base": 4320036.0, "taker_buy_quote": 649141.02688 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.14843, "high": 0.14891, "low": 0.14744, "close": 0.14832, "volume": 3010775.0, "close_time": 1767783599999, "quote_volume": 446466.36581, "trades": 3140, "taker_buy_base": 1432677.0, "taker_buy_quote": 212588.00873 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1483, "high": 0.14947, "low": 0.14824, "close": 0.14879, "volume": 2198439.0, "close_time": 1767787199999, "quote_volume": 327615.41557, "trades": 2334, "taker_buy_base": 1217906.0, "taker_buy_quote": 181422.77593 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.14887, "high": 0.14889, "low": 0.14785, "close": 0.14799, "volume": 1935600.0, "close_time": 1767790799999, "quote_volume": 287161.25414, "trades": 2378, "taker_buy_base": 980844.0, "taker_buy_quote": 145579.25997 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.148, "high": 0.14875, "low": 0.14736, "close": 0.1477, "volume": 1831958.0, "close_time": 1767794399999, "quote_volume": 271070.939, "trades": 2231, "taker_buy_base": 994528.0, "taker_buy_quote": 147254.41082 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1477, "high": 0.14799, "low": 0.14502, "close": 0.14764, "volume": 7783555.0, "close_time": 1767797999999, "quote_volume": 1139694.46333, "trades": 7776, "taker_buy_base": 4070084.0, "taker_buy_quote": 596013.64315 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.14768, "high": 0.14779, "low": 0.14479, "close": 0.14604, "volume": 7227839.0, "close_time": 1767801599999, "quote_volume": 1053691.58605, "trades": 5363, "taker_buy_base": 4707135.0, "taker_buy_quote": 685929.64295 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.14602, "high": 0.14788, "low": 0.14594, "close": 0.14755, "volume": 5752830.0, "close_time": 1767805199999, "quote_volume": 846335.53069, "trades": 5677, "taker_buy_base": 1757231.0, "taker_buy_quote": 258509.13068 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.14756, "high": 0.14844, "low": 0.1467, "close": 0.14697, "volume": 2937338.0, "close_time": 1767808799999, "quote_volume": 433250.13368, "trades": 3814, "taker_buy_base": 1351513.0, "taker_buy_quote": 199402.66189 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.14697, "high": 0.1473, "low": 0.14598, "close": 0.14647, "volume": 3242997.0, "close_time": 1767812399999, "quote_volume": 475350.40049, "trades": 3070, "taker_buy_base": 1454118.0, "taker_buy_quote": 213270.2477 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.14644, "high": 0.14712, "low": 0.14537, "close": 0.14649, "volume": 3214052.0, "close_time": 1767815999999, "quote_volume": 469725.99477, "trades": 2921, "taker_buy_base": 1285697.0, "taker_buy_quote": 188042.1742 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.14653, "high": 0.14679, "low": 0.14539, "close": 0.14616, "volume": 3506583.0, "close_time": 1767819599999, "quote_volume": 511859.86205, "trades": 2450, "taker_buy_base": 2718019.0, "taker_buy_quote": 396726.91886 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.14613, "high": 0.14687, "low": 0.14613, "close": 0.14631, "volume": 1223215.0, "close_time": 1767823199999, "quote_volume": 179283.48684, "trades": 1477, "taker_buy_base": 533993.0, "taker_buy_quote": 78232.00012 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1463, "high": 0.14723, "low": 0.14531, "close": 0.14604, "volume": 2267367.0, "close_time": 1767826799999, "quote_volume": 331547.40198, "trades": 2478, "taker_buy_base": 1231477.0, "taker_buy_quote": 180124.10113 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.14604, "high": 0.14712, "low": 0.14533, "close": 0.14629, "volume": 1497138.0, "close_time": 1767830399999, "quote_volume": 219316.60813, "trades": 2041, "taker_buy_base": 1001782.0, "taker_buy_quote": 146835.31083 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.14628, "high": 0.14747, "low": 0.14569, "close": 0.14706, "volume": 1717955.0, "close_time": 1767833999999, "quote_volume": 251678.51743, "trades": 1988, "taker_buy_base": 923017.0, "taker_buy_quote": 135296.42117 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.14707, "high": 0.14766, "low": 0.14643, "close": 0.14731, "volume": 1295892.0, "close_time": 1767837599999, "quote_volume": 190799.45347, "trades": 1510, "taker_buy_base": 793310.0, "taker_buy_quote": 116853.92679 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1473, "high": 0.14755, "low": 0.14555, "close": 0.1459, "volume": 2511438.0, "close_time": 1767841199999, "quote_volume": 368134.24404, "trades": 2462, "taker_buy_base": 1112099.0, "taker_buy_quote": 162982.62597 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.14589, "high": 0.14644, "low": 0.14444, "close": 0.1451, "volume": 1909797.0, "close_time": 1767844799999, "quote_volume": 277319.57045, "trades": 2268, "taker_buy_base": 904514.0, "taker_buy_quote": 131385.64062 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1451, "high": 0.14726, "low": 0.14478, "close": 0.14679, "volume": 1275629.0, "close_time": 1767848399999, "quote_volume": 186513.10378, "trades": 2217, "taker_buy_base": 798893.0, "taker_buy_quote": 116761.99987 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.14682, "high": 0.14721, "low": 0.14528, "close": 0.14545, "volume": 1325860.0, "close_time": 1767851999999, "quote_volume": 193937.35459, "trades": 1863, "taker_buy_base": 571515.0, "taker_buy_quote": 83748.89277 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.14549, "high": 0.14566, "low": 0.14222, "close": 0.14235, "volume": 7227351.0, "close_time": 1767855599999, "quote_volume": 1037115.56743, "trades": 5832, "taker_buy_base": 3155996.0, "taker_buy_quote": 453029.71351 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.14234, "high": 0.144, "low": 0.14111, "close": 0.14384, "volume": 5589491.0, "close_time": 1767859199999, "quote_volume": 796147.03166, "trades": 5455, "taker_buy_base": 3161344.0, "taker_buy_quote": 450499.71022 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.14384, "high": 0.14467, "low": 0.14308, "close": 0.14342, "volume": 2170696.0, "close_time": 1767862799999, "quote_volume": 312409.29259, "trades": 2675, "taker_buy_base": 1319820.0, "taker_buy_quote": 189942.79758 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.14343, "high": 0.14388, "low": 0.14216, "close": 0.14222, "volume": 2234356.0, "close_time": 1767866399999, "quote_volume": 319376.37379, "trades": 2590, "taker_buy_base": 1072912.0, "taker_buy_quote": 153404.08982 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.14228, "high": 0.14321, "low": 0.14126, "close": 0.14289, "volume": 6180472.0, "close_time": 1767869999999, "quote_volume": 878539.39135, "trades": 4920, "taker_buy_base": 3389317.0, "taker_buy_quote": 481767.13246 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.14289, "high": 0.143, "low": 0.1379, "close": 0.14081, "volume": 19954535.0, "close_time": 1767873599999, "quote_volume": 2796400.06586, "trades": 10217, "taker_buy_base": 7337841.0, "taker_buy_quote": 1027885.00114 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.14084, "high": 0.14085, "low": 0.13899, "close": 0.13942, "volume": 5496531.0, "close_time": 1767877199999, "quote_volume": 767879.69057, "trades": 3986, "taker_buy_base": 2229490.0, "taker_buy_quote": 311399.79011 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.13942, "high": 0.1401, "low": 0.13914, "close": 0.13962, "volume": 1487029.0, "close_time": 1767880799999, "quote_volume": 207600.62809, "trades": 1883, "taker_buy_base": 876433.0, "taker_buy_quote": 122322.28692 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.13959, "high": 0.14005, "low": 0.13815, "close": 0.13956, "volume": 5259489.0, "close_time": 1767884399999, "quote_volume": 731573.50355, "trades": 4128, "taker_buy_base": 2371727.0, "taker_buy_quote": 330128.04168 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.13954, "high": 0.14197, "low": 0.1389, "close": 0.14176, "volume": 5132640.0, "close_time": 1767887999999, "quote_volume": 721559.39261, "trades": 4678, "taker_buy_base": 3386283.0, "taker_buy_quote": 476087.17812 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.14176, "high": 0.14235, "low": 0.14041, "close": 0.14224, "volume": 5202207.0, "close_time": 1767891599999, "quote_volume": 735156.66152, "trades": 3546, "taker_buy_base": 1880806.0, "taker_buy_quote": 266198.50073 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1423, "high": 0.14315, "low": 0.14156, "close": 0.14297, "volume": 5739097.0, "close_time": 1767895199999, "quote_volume": 816935.74709, "trades": 3859, "taker_buy_base": 3009375.0, "taker_buy_quote": 428332.7883 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.14297, "high": 0.14306, "low": 0.14174, "close": 0.14206, "volume": 5427064.0, "close_time": 1767898799999, "quote_volume": 772646.03193, "trades": 2184, "taker_buy_base": 1108322.0, "taker_buy_quote": 157976.67469 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.14207, "high": 0.14285, "low": 0.14162, "close": 0.14175, "volume": 1142882.0, "close_time": 1767902399999, "quote_volume": 162604.4304, "trades": 1627, "taker_buy_base": 653369.0, "taker_buy_quote": 92971.16075 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.14176, "high": 0.14218, "low": 0.1408, "close": 0.14199, "volume": 1114864.0, "close_time": 1767905999999, "quote_volume": 157562.19781, "trades": 1687, "taker_buy_base": 447628.0, "taker_buy_quote": 63322.5414 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.142, "high": 0.14295, "low": 0.14191, "close": 0.14279, "volume": 5554760.0, "close_time": 1767909599999, "quote_volume": 791153.71868, "trades": 1772, "taker_buy_base": 4794201.0, "taker_buy_quote": 682770.63641 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.14278, "high": 0.14334, "low": 0.14171, "close": 0.14239, "volume": 1193535.0, "close_time": 1767913199999, "quote_volume": 170083.77382, "trades": 1489, "taker_buy_base": 533569.0, "taker_buy_quote": 76048.27342 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1424, "high": 0.14277, "low": 0.14188, "close": 0.14189, "volume": 794180.0, "close_time": 1767916799999, "quote_volume": 113031.63685, "trades": 841, "taker_buy_base": 453957.0, "taker_buy_quote": 64617.15308 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.14189, "high": 0.14253, "low": 0.14184, "close": 0.14243, "volume": 820819.0, "close_time": 1767920399999, "quote_volume": 116619.68097, "trades": 1113, "taker_buy_base": 210520.0, "taker_buy_quote": 29935.84114 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.14243, "high": 0.14353, "low": 0.14107, "close": 0.14179, "volume": 5194617.0, "close_time": 1767923999999, "quote_volume": 738278.6089, "trades": 3570, "taker_buy_base": 2193301.0, "taker_buy_quote": 311789.59476 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1418, "high": 0.14326, "low": 0.14176, "close": 0.14192, "volume": 1956165.0, "close_time": 1767927599999, "quote_volume": 279008.62375, "trades": 1903, "taker_buy_base": 1187458.0, "taker_buy_quote": 169394.98414 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.14192, "high": 0.14296, "low": 0.14172, "close": 0.14293, "volume": 866060.0, "close_time": 1767931199999, "quote_volume": 123277.51414, "trades": 1212, "taker_buy_base": 513545.0, "taker_buy_quote": 73108.56981 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.14293, "high": 0.14304, "low": 0.14207, "close": 0.14226, "volume": 1149406.0, "close_time": 1767934799999, "quote_volume": 163743.47956, "trades": 935, "taker_buy_base": 465713.0, "taker_buy_quote": 66335.8226 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.14229, "high": 0.1429, "low": 0.14214, "close": 0.14281, "volume": 683675.0, "close_time": 1767938399999, "quote_volume": 97401.29981, "trades": 736, "taker_buy_base": 343920.0, "taker_buy_quote": 48989.94424 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1428, "high": 0.14305, "low": 0.14243, "close": 0.143, "volume": 783297.0, "close_time": 1767941999999, "quote_volume": 111832.91401, "trades": 820, "taker_buy_base": 490442.0, "taker_buy_quote": 70038.36334 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.14301, "high": 0.14302, "low": 0.1418, "close": 0.14182, "volume": 2223198.0, "close_time": 1767945599999, "quote_volume": 316562.50809, "trades": 1539, "taker_buy_base": 916108.0, "taker_buy_quote": 130409.38154 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.14185, "high": 0.142, "low": 0.13866, "close": 0.13958, "volume": 5336227.0, "close_time": 1767949199999, "quote_volume": 748830.97552, "trades": 4381, "taker_buy_base": 2242652.0, "taker_buy_quote": 314537.35399 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.13958, "high": 0.14087, "low": 0.13955, "close": 0.14059, "volume": 1579971.0, "close_time": 1767952799999, "quote_volume": 221947.51778, "trades": 1750, "taker_buy_base": 828799.0, "taker_buy_quote": 116414.40853 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.14059, "high": 0.14109, "low": 0.14021, "close": 0.14073, "volume": 1738439.0, "close_time": 1767956399999, "quote_volume": 244491.53611, "trades": 1264, "taker_buy_base": 919962.0, "taker_buy_quote": 129324.55293 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.14076, "high": 0.14091, "low": 0.14005, "close": 0.14018, "volume": 1771366.0, "close_time": 1767959999999, "quote_volume": 248840.2831, "trades": 1181, "taker_buy_base": 1069375.0, "taker_buy_quote": 150252.48141 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.14018, "high": 0.14038, "low": 0.13963, "close": 0.13981, "volume": 1058205.0, "close_time": 1767963599999, "quote_volume": 148064.10622, "trades": 1277, "taker_buy_base": 565024.0, "taker_buy_quote": 79059.82118 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.13983, "high": 0.14155, "low": 0.13983, "close": 0.1404, "volume": 3411473.0, "close_time": 1767967199999, "quote_volume": 479645.14351, "trades": 2785, "taker_buy_base": 1830891.0, "taker_buy_quote": 257320.46266 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.14037, "high": 0.14039, "low": 0.13848, "close": 0.13881, "volume": 4797407.0, "close_time": 1767970799999, "quote_volume": 667185.18476, "trades": 4054, "taker_buy_base": 1851298.0, "taker_buy_quote": 257422.52402 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.13888, "high": 0.1445, "low": 0.13811, "close": 0.14201, "volume": 14991418.0, "close_time": 1767974399999, "quote_volume": 2133767.8413, "trades": 11982, "taker_buy_base": 9161631.0, "taker_buy_quote": 1304889.55243 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.14202, "high": 0.14413, "low": 0.14196, "close": 0.14355, "volume": 4947573.0, "close_time": 1767977999999, "quote_volume": 709124.34324, "trades": 5021, "taker_buy_base": 2870889.0, "taker_buy_quote": 411490.65842 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.14357, "high": 0.14368, "low": 0.14104, "close": 0.14239, "volume": 7798477.0, "close_time": 1767981599999, "quote_volume": 1106929.52056, "trades": 4482, "taker_buy_base": 1994219.0, "taker_buy_quote": 283413.55695 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.14238, "high": 0.14256, "low": 0.13889, "close": 0.14038, "volume": 8784186.0, "close_time": 1767985199999, "quote_volume": 1234094.67647, "trades": 5076, "taker_buy_base": 4830237.0, "taker_buy_quote": 677105.0606 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.14037, "high": 0.14037, "low": 0.13887, "close": 0.13942, "volume": 4695203.0, "close_time": 1767988799999, "quote_volume": 655244.29291, "trades": 2686, "taker_buy_base": 2007198.0, "taker_buy_quote": 279968.06791 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.13941, "high": 0.14029, "low": 0.13924, "close": 0.1398, "volume": 2607163.0, "close_time": 1767992399999, "quote_volume": 364419.7018, "trades": 1798, "taker_buy_base": 1849490.0, "taker_buy_quote": 258552.43086 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1398, "high": 0.1408, "low": 0.13948, "close": 0.14075, "volume": 3648145.0, "close_time": 1767995999999, "quote_volume": 511883.38145, "trades": 1952, "taker_buy_base": 2113603.0, "taker_buy_quote": 296464.13182 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.14069, "high": 0.141, "low": 0.14006, "close": 0.14086, "volume": 1704834.0, "close_time": 1767999599999, "quote_volume": 239518.8361, "trades": 1211, "taker_buy_base": 762158.0, "taker_buy_quote": 107035.827 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.14084, "high": 0.14096, "low": 0.14036, "close": 0.14058, "volume": 551005.0, "close_time": 1768003199999, "quote_volume": 77496.93422, "trades": 756, "taker_buy_base": 198970.0, "taker_buy_quote": 27976.27827 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.14054, "high": 0.14058, "low": 0.13998, "close": 0.14014, "volume": 596273.0, "close_time": 1768006799999, "quote_volume": 83665.19076, "trades": 951, "taker_buy_base": 311178.0, "taker_buy_quote": 43663.91613 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.14013, "high": 0.14038, "low": 0.13991, "close": 0.1402, "volume": 1017594.0, "close_time": 1768010399999, "quote_volume": 142639.08177, "trades": 1022, "taker_buy_base": 774411.0, "taker_buy_quote": 108560.8851 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1402, "high": 0.14056, "low": 0.13961, "close": 0.14012, "volume": 643742.0, "close_time": 1768013999999, "quote_volume": 90221.42472, "trades": 985, "taker_buy_base": 383212.0, "taker_buy_quote": 53721.72904 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1401, "high": 0.14037, "low": 0.13956, "close": 0.14013, "volume": 801124.0, "close_time": 1768017599999, "quote_volume": 112138.50868, "trades": 906, "taker_buy_base": 519021.0, "taker_buy_quote": 72629.09525 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.14012, "high": 0.14033, "low": 0.13949, "close": 0.14004, "volume": 559551.0, "close_time": 1768021199999, "quote_volume": 78304.23411, "trades": 821, "taker_buy_base": 331241.0, "taker_buy_quote": 46348.83814 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.14002, "high": 0.14038, "low": 0.1399, "close": 0.13994, "volume": 325253.0, "close_time": 1768024799999, "quote_volume": 45574.62502, "trades": 484, "taker_buy_base": 209894.0, "taker_buy_quote": 29410.21458 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.13996, "high": 0.14005, "low": 0.13932, "close": 0.13976, "volume": 566342.0, "close_time": 1768028399999, "quote_volume": 79118.8555, "trades": 710, "taker_buy_base": 187202.0, "taker_buy_quote": 26159.44797 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.13976, "high": 0.14045, "low": 0.13969, "close": 0.14024, "volume": 1405842.0, "close_time": 1768031999999, "quote_volume": 196942.36173, "trades": 1100, "taker_buy_base": 684402.0, "taker_buy_quote": 95905.97997 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.14022, "high": 0.14032, "low": 0.13934, "close": 0.13968, "volume": 1667558.0, "close_time": 1768035599999, "quote_volume": 232967.88203, "trades": 1240, "taker_buy_base": 994060.0, "taker_buy_quote": 138909.40248 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.13968, "high": 0.14022, "low": 0.13958, "close": 0.14007, "volume": 1913759.0, "close_time": 1768039199999, "quote_volume": 267677.22585, "trades": 1091, "taker_buy_base": 822703.0, "taker_buy_quote": 115141.56051 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.14006, "high": 0.1404, "low": 0.13992, "close": 0.14036, "volume": 1293317.0, "close_time": 1768042799999, "quote_volume": 181259.60753, "trades": 852, "taker_buy_base": 925890.0, "taker_buy_quote": 129773.87804 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.14029, "high": 0.14038, "low": 0.13965, "close": 0.13988, "volume": 1642940.0, "close_time": 1768046399999, "quote_volume": 229771.12102, "trades": 974, "taker_buy_base": 535814.0, "taker_buy_quote": 74924.47056 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.13989, "high": 0.14015, "low": 0.13975, "close": 0.14005, "volume": 775325.0, "close_time": 1768049999999, "quote_volume": 108528.12554, "trades": 806, "taker_buy_base": 576372.0, "taker_buy_quote": 80685.18938 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.14003, "high": 0.14028, "low": 0.13973, "close": 0.13998, "volume": 1110287.0, "close_time": 1768053599999, "quote_volume": 155462.69615, "trades": 862, "taker_buy_base": 648835.0, "taker_buy_quote": 90892.0711 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.13999, "high": 0.14001, "low": 0.13948, "close": 0.13978, "volume": 1517018.0, "close_time": 1768057199999, "quote_volume": 212042.78777, "trades": 994, "taker_buy_base": 323739.0, "taker_buy_quote": 45252.17496 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.13979, "high": 0.14005, "low": 0.1397, "close": 0.13983, "volume": 2375764.0, "close_time": 1768060799999, "quote_volume": 332273.76205, "trades": 1019, "taker_buy_base": 1223746.0, "taker_buy_quote": 171127.38703 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.13981, "high": 0.14009, "low": 0.13956, "close": 0.13989, "volume": 1410937.0, "close_time": 1768064399999, "quote_volume": 197266.36492, "trades": 870, "taker_buy_base": 475814.0, "taker_buy_quote": 66525.91127 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.13989, "high": 0.14017, "low": 0.13953, "close": 0.13955, "volume": 1244119.0, "close_time": 1768067999999, "quote_volume": 173974.58304, "trades": 826, "taker_buy_base": 752476.0, "taker_buy_quote": 105230.86448 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.13957, "high": 0.13998, "low": 0.13938, "close": 0.13979, "volume": 1643130.0, "close_time": 1768071599999, "quote_volume": 229580.67851, "trades": 918, "taker_buy_base": 943668.0, "taker_buy_quote": 131930.28669 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.13979, "high": 0.14021, "low": 0.1397, "close": 0.14016, "volume": 1070752.0, "close_time": 1768075199999, "quote_volume": 149941.48699, "trades": 771, "taker_buy_base": 389215.0, "taker_buy_quote": 54502.24171 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.14017, "high": 0.14034, "low": 0.13985, "close": 0.13989, "volume": 288552.0, "close_time": 1768078799999, "quote_volume": 40439.63563, "trades": 637, "taker_buy_base": 187202.0, "taker_buy_quote": 26236.87936 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.13989, "high": 0.13992, "low": 0.13962, "close": 0.13973, "volume": 1186835.0, "close_time": 1768082399999, "quote_volume": 165849.27884, "trades": 822, "taker_buy_base": 388727.0, "taker_buy_quote": 54334.90606 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.13973, "high": 0.13983, "low": 0.13893, "close": 0.13901, "volume": 4009871.0, "close_time": 1768085999999, "quote_volume": 559590.35798, "trades": 1352, "taker_buy_base": 2196586.0, "taker_buy_quote": 306348.99882 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.13898, "high": 0.13972, "low": 0.13892, "close": 0.13949, "volume": 1981544.0, "close_time": 1768089599999, "quote_volume": 276373.18424, "trades": 956, "taker_buy_base": 985423.0, "taker_buy_quote": 137437.77224 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.13949, "high": 0.13949, "low": 0.13858, "close": 0.13882, "volume": 3843880.0, "close_time": 1768093199999, "quote_volume": 534312.28337, "trades": 2497, "taker_buy_base": 1283680.0, "taker_buy_quote": 178389.42104 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.13882, "high": 0.13904, "low": 0.13839, "close": 0.13896, "volume": 1737794.0, "close_time": 1768096799999, "quote_volume": 240997.00436, "trades": 1346, "taker_buy_base": 792463.0, "taker_buy_quote": 109914.75937 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.13897, "high": 0.13927, "low": 0.13874, "close": 0.13894, "volume": 1434985.0, "close_time": 1768100399999, "quote_volume": 199467.72099, "trades": 1221, "taker_buy_base": 844045.0, "taker_buy_quote": 117362.02518 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.13894, "high": 0.13911, "low": 0.13876, "close": 0.13897, "volume": 1034369.0, "close_time": 1768103999999, "quote_volume": 143679.51378, "trades": 1008, "taker_buy_base": 542547.0, "taker_buy_quote": 75377.17314 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.13897, "high": 0.13909, "low": 0.13861, "close": 0.13904, "volume": 1050914.0, "close_time": 1768107599999, "quote_volume": 145942.63821, "trades": 1031, "taker_buy_base": 579662.0, "taker_buy_quote": 80509.25433 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.13902, "high": 0.13975, "low": 0.13885, "close": 0.13939, "volume": 2085191.0, "close_time": 1768111199999, "quote_volume": 290540.50609, "trades": 1454, "taker_buy_base": 1465237.0, "taker_buy_quote": 204173.45459 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.13938, "high": 0.13958, "low": 0.13891, "close": 0.13952, "volume": 1119949.0, "close_time": 1768114799999, "quote_volume": 155934.24663, "trades": 1349, "taker_buy_base": 641225.0, "taker_buy_quote": 89307.41442 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.13954, "high": 0.13992, "low": 0.13932, "close": 0.13988, "volume": 2387383.0, "close_time": 1768118399999, "quote_volume": 333328.09981, "trades": 1167, "taker_buy_base": 1512469.0, "taker_buy_quote": 211091.49592 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.13988, "high": 0.14016, "low": 0.13964, "close": 0.14002, "volume": 1979133.0, "close_time": 1768121999999, "quote_volume": 276666.28653, "trades": 1249, "taker_buy_base": 1403227.0, "taker_buy_quote": 196167.61937 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.14, "high": 0.14023, "low": 0.13967, "close": 0.13987, "volume": 2027475.0, "close_time": 1768125599999, "quote_volume": 283715.71679, "trades": 977, "taker_buy_base": 960127.0, "taker_buy_quote": 134277.2005 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.13984, "high": 0.14005, "low": 0.13962, "close": 0.13973, "volume": 701385.0, "close_time": 1768129199999, "quote_volume": 98088.01859, "trades": 814, "taker_buy_base": 296295.0, "taker_buy_quote": 41447.78205 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.13974, "high": 0.13974, "low": 0.13933, "close": 0.13958, "volume": 779455.0, "close_time": 1768132799999, "quote_volume": 108762.49681, "trades": 617, "taker_buy_base": 269920.0, "taker_buy_quote": 37672.74492 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.13958, "high": 0.14106, "low": 0.1395, "close": 0.14076, "volume": 2550989.0, "close_time": 1768136399999, "quote_volume": 357785.93926, "trades": 1868, "taker_buy_base": 1439631.0, "taker_buy_quote": 202060.75794 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.14079, "high": 0.14085, "low": 0.14016, "close": 0.14034, "volume": 1338584.0, "close_time": 1768139999999, "quote_volume": 188002.18033, "trades": 1464, "taker_buy_base": 669989.0, "taker_buy_quote": 94137.88094 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.14033, "high": 0.14103, "low": 0.14023, "close": 0.14084, "volume": 2604347.0, "close_time": 1768143599999, "quote_volume": 365927.82394, "trades": 1849, "taker_buy_base": 1201625.0, "taker_buy_quote": 168793.91975 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.14084, "high": 0.14097, "low": 0.13644, "close": 0.138, "volume": 11451307.0, "close_time": 1768147199999, "quote_volume": 1579809.24418, "trades": 7237, "taker_buy_base": 3883512.0, "taker_buy_quote": 536857.12352 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.13802, "high": 0.1398, "low": 0.13793, "close": 0.13869, "volume": 7514282.0, "close_time": 1768150799999, "quote_volume": 1043010.61773, "trades": 4964, "taker_buy_base": 4400893.0, "taker_buy_quote": 610903.55245 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1387, "high": 0.13891, "low": 0.13764, "close": 0.13865, "volume": 2310200.0, "close_time": 1768154399999, "quote_volume": 319500.97408, "trades": 2211, "taker_buy_base": 870344.0, "taker_buy_quote": 120403.72117 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.13864, "high": 0.13869, "low": 0.13779, "close": 0.13836, "volume": 1877611.0, "close_time": 1768157999999, "quote_volume": 259528.27281, "trades": 1552, "taker_buy_base": 882383.0, "taker_buy_quote": 121990.24042 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.13836, "high": 0.13839, "low": 0.13712, "close": 0.13745, "volume": 3595066.0, "close_time": 1768161599999, "quote_volume": 495650.07091, "trades": 1939, "taker_buy_base": 2349903.0, "taker_buy_quote": 324101.86169 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.13743, "high": 0.13745, "low": 0.13573, "close": 0.13672, "volume": 5411895.0, "close_time": 1768165199999, "quote_volume": 738531.26895, "trades": 3657, "taker_buy_base": 3217833.0, "taker_buy_quote": 439221.38069 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.13669, "high": 0.13762, "low": 0.1357, "close": 0.13751, "volume": 2777384.0, "close_time": 1768168799999, "quote_volume": 379434.83827, "trades": 2248, "taker_buy_base": 1465350.0, "taker_buy_quote": 200263.48726 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1375, "high": 0.1375, "low": 0.13622, "close": 0.13686, "volume": 1521279.0, "close_time": 1768172399999, "quote_volume": 208193.12594, "trades": 1627, "taker_buy_base": 446075.0, "taker_buy_quote": 61042.67626 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.13685, "high": 0.13817, "low": 0.13593, "close": 0.13786, "volume": 1696175.0, "close_time": 1768175999999, "quote_volume": 233006.88097, "trades": 2424, "taker_buy_base": 945116.0, "taker_buy_quote": 129796.75912 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.13787, "high": 0.13859, "low": 0.13649, "close": 0.13859, "volume": 3737493.0, "close_time": 1768179599999, "quote_volume": 514398.71783, "trades": 4022, "taker_buy_base": 2112447.0, "taker_buy_quote": 290675.15521 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.13856, "high": 0.13942, "low": 0.13828, "close": 0.13903, "volume": 4514868.0, "close_time": 1768183199999, "quote_volume": 626952.66557, "trades": 4430, "taker_buy_base": 2246556.0, "taker_buy_quote": 312043.28001 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.13903, "high": 0.14195, "low": 0.13893, "close": 0.14137, "volume": 3736597.0, "close_time": 1768186799999, "quote_volume": 524658.08228, "trades": 4631, "taker_buy_base": 2083398.0, "taker_buy_quote": 292484.31997 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1414, "high": 0.14223, "low": 0.14011, "close": 0.14026, "volume": 2768213.0, "close_time": 1768190399999, "quote_volume": 391369.27806, "trades": 3028, "taker_buy_base": 1245925.0, "taker_buy_quote": 176284.34711 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.14026, "high": 0.14087, "low": 0.14, "close": 0.14065, "volume": 1216966.0, "close_time": 1768193999999, "quote_volume": 170952.85202, "trades": 1364, "taker_buy_base": 656892.0, "taker_buy_quote": 92250.18246 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.14065, "high": 0.14117, "low": 0.14, "close": 0.14086, "volume": 1994468.0, "close_time": 1768197599999, "quote_volume": 280453.89049, "trades": 1598, "taker_buy_base": 792145.0, "taker_buy_quote": 111433.29663 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.14083, "high": 0.14086, "low": 0.13931, "close": 0.13946, "volume": 1880503.0, "close_time": 1768201199999, "quote_volume": 262986.85739, "trades": 1777, "taker_buy_base": 768742.0, "taker_buy_quote": 107559.94605 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.13947, "high": 0.14014, "low": 0.13764, "close": 0.13777, "volume": 2656763.0, "close_time": 1768204799999, "quote_volume": 367820.6236, "trades": 2819, "taker_buy_base": 1068507.0, "taker_buy_quote": 148052.04935 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.13777, "high": 0.13858, "low": 0.13541, "close": 0.13666, "volume": 5773130.0, "close_time": 1768208399999, "quote_volume": 788602.03336, "trades": 5252, "taker_buy_base": 2963695.0, "taker_buy_quote": 404698.20897 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.13669, "high": 0.13704, "low": 0.13631, "close": 0.13654, "volume": 2587879.0, "close_time": 1768211999999, "quote_volume": 353659.60804, "trades": 2986, "taker_buy_base": 1610443.0, "taker_buy_quote": 220039.0935 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.13655, "high": 0.13705, "low": 0.13603, "close": 0.13621, "volume": 1562510.0, "close_time": 1768215599999, "quote_volume": 213407.27379, "trades": 2377, "taker_buy_base": 479023.0, "taker_buy_quote": 65453.33055 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.13619, "high": 0.13681, "low": 0.13609, "close": 0.13653, "volume": 3495763.0, "close_time": 1768219199999, "quote_volume": 476729.77916, "trades": 2347, "taker_buy_base": 2660249.0, "taker_buy_quote": 362724.50392 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.13653, "high": 0.13662, "low": 0.13607, "close": 0.13619, "volume": 820799.0, "close_time": 1768222799999, "quote_volume": 111927.27606, "trades": 1197, "taker_buy_base": 444314.0, "taker_buy_quote": 60590.88712 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.13619, "high": 0.13637, "low": 0.13548, "close": 0.13594, "volume": 1891984.0, "close_time": 1768226399999, "quote_volume": 257264.47328, "trades": 1860, "taker_buy_base": 666637.0, "taker_buy_quote": 90673.05872 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.13594, "high": 0.13731, "low": 0.1348, "close": 0.13669, "volume": 3916949.0, "close_time": 1768229999999, "quote_volume": 532603.21429, "trades": 4272, "taker_buy_base": 1590857.0, "taker_buy_quote": 216357.75582 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.13672, "high": 0.13853, "low": 0.13617, "close": 0.13838, "volume": 5196005.0, "close_time": 1768233599999, "quote_volume": 714359.59714, "trades": 4149, "taker_buy_base": 1664785.0, "taker_buy_quote": 229127.65229 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.13835, "high": 0.14004, "low": 0.13812, "close": 0.13928, "volume": 8986631.0, "close_time": 1768237199999, "quote_volume": 1253976.338, "trades": 4533, "taker_buy_base": 6227624.0, "taker_buy_quote": 870037.57584 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.13926, "high": 0.13958, "low": 0.13681, "close": 0.13793, "volume": 3274541.0, "close_time": 1768240799999, "quote_volume": 452798.53482, "trades": 3568, "taker_buy_base": 1487472.0, "taker_buy_quote": 205764.42873 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.13794, "high": 0.13892, "low": 0.13756, "close": 0.13804, "volume": 1441408.0, "close_time": 1768244399999, "quote_volume": 199500.54331, "trades": 2133, "taker_buy_base": 674935.0, "taker_buy_quote": 93415.36926 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.13803, "high": 0.13836, "low": 0.13754, "close": 0.13822, "volume": 898707.0, "close_time": 1768247999999, "quote_volume": 124032.0165, "trades": 1477, "taker_buy_base": 446833.0, "taker_buy_quote": 61662.97655 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.13821, "high": 0.13883, "low": 0.1371, "close": 0.13718, "volume": 2749036.0, "close_time": 1768251599999, "quote_volume": 378668.75413, "trades": 2383, "taker_buy_base": 1427276.0, "taker_buy_quote": 196554.1838 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.13714, "high": 0.13718, "low": 0.13546, "close": 0.13607, "volume": 2254159.0, "close_time": 1768255199999, "quote_volume": 307462.13047, "trades": 2736, "taker_buy_base": 952333.0, "taker_buy_quote": 129869.78065 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.13607, "high": 0.13705, "low": 0.136, "close": 0.13687, "volume": 2004437.0, "close_time": 1768258799999, "quote_volume": 273947.54911, "trades": 1827, "taker_buy_base": 997690.0, "taker_buy_quote": 136379.92745 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.13682, "high": 0.13696, "low": 0.1362, "close": 0.13651, "volume": 1301443.0, "close_time": 1768262399999, "quote_volume": 177819.37546, "trades": 1475, "taker_buy_base": 598513.0, "taker_buy_quote": 81796.08733 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.13651, "high": 0.13699, "low": 0.13624, "close": 0.13684, "volume": 2105257.0, "close_time": 1768265999999, "quote_volume": 287751.17444, "trades": 1947, "taker_buy_base": 1166831.0, "taker_buy_quote": 159526.06024 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.13685, "high": 0.1373, "low": 0.13615, "close": 0.13656, "volume": 1084233.0, "close_time": 1768269599999, "quote_volume": 148148.38589, "trades": 1604, "taker_buy_base": 490137.0, "taker_buy_quote": 66958.0682 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.13657, "high": 0.1373, "low": 0.13656, "close": 0.13673, "volume": 1171688.0, "close_time": 1768273199999, "quote_volume": 160398.56737, "trades": 1332, "taker_buy_base": 586223.0, "taker_buy_quote": 80277.15008 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.13674, "high": 0.13723, "low": 0.13643, "close": 0.13697, "volume": 1375168.0, "close_time": 1768276799999, "quote_volume": 188128.17539, "trades": 1437, "taker_buy_base": 883722.0, "taker_buy_quote": 120889.8945 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.13698, "high": 0.13775, "low": 0.13698, "close": 0.13773, "volume": 969987.0, "close_time": 1768280399999, "quote_volume": 133293.90261, "trades": 1402, "taker_buy_base": 654319.0, "taker_buy_quote": 89937.26403 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.13772, "high": 0.13944, "low": 0.13769, "close": 0.13881, "volume": 3259366.0, "close_time": 1768283999999, "quote_volume": 452215.84075, "trades": 3006, "taker_buy_base": 1842658.0, "taker_buy_quote": 255546.52207 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.13882, "high": 0.1394, "low": 0.13837, "close": 0.13888, "volume": 3165334.0, "close_time": 1768287599999, "quote_volume": 439735.23406, "trades": 2242, "taker_buy_base": 1577967.0, "taker_buy_quote": 219302.66789 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1389, "high": 0.13893, "low": 0.1383, "close": 0.13852, "volume": 1072942.0, "close_time": 1768291199999, "quote_volume": 148663.79831, "trades": 1225, "taker_buy_base": 436330.0, "taker_buy_quote": 60451.92657 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.13851, "high": 0.13988, "low": 0.13848, "close": 0.13958, "volume": 3190308.0, "close_time": 1768294799999, "quote_volume": 444333.65279, "trades": 2037, "taker_buy_base": 2164688.0, "taker_buy_quote": 301530.98619 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.13956, "high": 0.14024, "low": 0.13904, "close": 0.13953, "volume": 4339869.0, "close_time": 1768298399999, "quote_volume": 605966.30687, "trades": 3590, "taker_buy_base": 2448473.0, "taker_buy_quote": 341995.30533 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.13952, "high": 0.14008, "low": 0.13914, "close": 0.13927, "volume": 1545476.0, "close_time": 1768301999999, "quote_volume": 215716.71647, "trades": 1703, "taker_buy_base": 773350.0, "taker_buy_quote": 107964.92526 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.13925, "high": 0.13931, "low": 0.13878, "close": 0.13896, "volume": 1712710.0, "close_time": 1768305599999, "quote_volume": 238104.47794, "trades": 1638, "taker_buy_base": 848837.0, "taker_buy_quote": 118021.79251 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.13897, "high": 0.13958, "low": 0.13865, "close": 0.1394, "volume": 1425242.0, "close_time": 1768309199999, "quote_volume": 198399.15447, "trades": 1540, "taker_buy_base": 585762.0, "taker_buy_quote": 81571.66171 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.13939, "high": 0.14077, "low": 0.1391, "close": 0.13951, "volume": 5957802.0, "close_time": 1768312799999, "quote_volume": 833097.63173, "trades": 4542, "taker_buy_base": 2740052.0, "taker_buy_quote": 383142.06349 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1395, "high": 0.14175, "low": 0.13882, "close": 0.14032, "volume": 7092787.0, "close_time": 1768316399999, "quote_volume": 997605.80713, "trades": 6147, "taker_buy_base": 3226483.0, "taker_buy_quote": 453870.98571 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.14031, "high": 0.14229, "low": 0.13928, "close": 0.14206, "volume": 5902896.0, "close_time": 1768319999999, "quote_volume": 830712.29397, "trades": 5610, "taker_buy_base": 3394287.0, "taker_buy_quote": 477678.5704 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.14208, "high": 0.14364, "low": 0.14202, "close": 0.14282, "volume": 10202984.0, "close_time": 1768323599999, "quote_volume": 1457075.87558, "trades": 7958, "taker_buy_base": 6219372.0, "taker_buy_quote": 888389.6229 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.14286, "high": 0.14307, "low": 0.14192, "close": 0.14236, "volume": 4386519.0, "close_time": 1768327199999, "quote_volume": 624658.45607, "trades": 3597, "taker_buy_base": 1536261.0, "taker_buy_quote": 218839.12282 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.14236, "high": 0.14379, "low": 0.14218, "close": 0.14325, "volume": 3932615.0, "close_time": 1768330799999, "quote_volume": 562942.20948, "trades": 3240, "taker_buy_base": 1677332.0, "taker_buy_quote": 240030.13811 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.14326, "high": 0.1448, "low": 0.14305, "close": 0.14435, "volume": 3501133.0, "close_time": 1768334399999, "quote_volume": 504122.58823, "trades": 3314, "taker_buy_base": 2186085.0, "taker_buy_quote": 314963.79012 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.14436, "high": 0.145, "low": 0.14349, "close": 0.14424, "volume": 5934446.0, "close_time": 1768337999999, "quote_volume": 856451.25562, "trades": 5058, "taker_buy_base": 2781329.0, "taker_buy_quote": 401237.9759 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.14424, "high": 0.14484, "low": 0.14411, "close": 0.14455, "volume": 5641430.0, "close_time": 1768341599999, "quote_volume": 815197.03914, "trades": 2543, "taker_buy_base": 1442942.0, "taker_buy_quote": 208540.27436 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.14457, "high": 0.15045, "low": 0.14457, "close": 0.14964, "volume": 19628891.0, "close_time": 1768345199999, "quote_volume": 2917734.89764, "trades": 15193, "taker_buy_base": 10339240.0, "taker_buy_quote": 1536941.21048 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.14966, "high": 0.15089, "low": 0.14732, "close": 0.14817, "volume": 6920832.0, "close_time": 1768348799999, "quote_volume": 1031164.34575, "trades": 6244, "taker_buy_base": 3293902.0, "taker_buy_quote": 490582.96665 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.14823, "high": 0.14926, "low": 0.14787, "close": 0.14823, "volume": 4453799.0, "close_time": 1768352399999, "quote_volume": 660826.04149, "trades": 3660, "taker_buy_base": 1760642.0, "taker_buy_quote": 261342.02451 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.14824, "high": 0.14866, "low": 0.14717, "close": 0.14759, "volume": 3665823.0, "close_time": 1768355999999, "quote_volume": 542340.48574, "trades": 3024, "taker_buy_base": 1969997.0, "taker_buy_quote": 291478.21505 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.14757, "high": 0.14883, "low": 0.14722, "close": 0.14828, "volume": 3089029.0, "close_time": 1768359599999, "quote_volume": 457442.73776, "trades": 2765, "taker_buy_base": 1466173.0, "taker_buy_quote": 217030.13875 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.14827, "high": 0.1497, "low": 0.14793, "close": 0.14958, "volume": 2778386.0, "close_time": 1768363199999, "quote_volume": 413419.74345, "trades": 2437, "taker_buy_base": 1832929.0, "taker_buy_quote": 272886.49828 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.14957, "high": 0.14979, "low": 0.14844, "close": 0.14852, "volume": 3595926.0, "close_time": 1768366799999, "quote_volume": 535726.72797, "trades": 2477, "taker_buy_base": 1553707.0, "taker_buy_quote": 231449.29149 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.14851, "high": 0.14851, "low": 0.1474, "close": 0.14767, "volume": 3804060.0, "close_time": 1768370399999, "quote_volume": 562468.80476, "trades": 2635, "taker_buy_base": 1245864.0, "taker_buy_quote": 184247.23223 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.14766, "high": 0.14825, "low": 0.14681, "close": 0.14814, "volume": 3234592.0, "close_time": 1768373999999, "quote_volume": 476518.57214, "trades": 2757, "taker_buy_base": 1386705.0, "taker_buy_quote": 204435.22554 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.14813, "high": 0.14873, "low": 0.148, "close": 0.14844, "volume": 1915872.0, "close_time": 1768377599999, "quote_volume": 284216.99274, "trades": 1786, "taker_buy_base": 851166.0, "taker_buy_quote": 126286.61696 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.14844, "high": 0.14872, "low": 0.14782, "close": 0.14782, "volume": 2190913.0, "close_time": 1768381199999, "quote_volume": 324802.4304, "trades": 1565, "taker_buy_base": 942596.0, "taker_buy_quote": 139793.86335 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.14782, "high": 0.1486, "low": 0.1478, "close": 0.14818, "volume": 3830004.0, "close_time": 1768384799999, "quote_volume": 568162.04953, "trades": 1664, "taker_buy_base": 2873729.0, "taker_buy_quote": 426356.75137 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.14818, "high": 0.14829, "low": 0.14697, "close": 0.14733, "volume": 2741664.0, "close_time": 1768388399999, "quote_volume": 404479.13141, "trades": 2237, "taker_buy_base": 1153514.0, "taker_buy_quote": 170094.60486 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.14732, "high": 0.14735, "low": 0.14576, "close": 0.14597, "volume": 4016582.0, "close_time": 1768391999999, "quote_volume": 588847.61148, "trades": 3193, "taker_buy_base": 2094181.0, "taker_buy_quote": 307003.58244 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.14594, "high": 0.14684, "low": 0.14578, "close": 0.14659, "volume": 3315274.0, "close_time": 1768395599999, "quote_volume": 485201.42253, "trades": 2306, "taker_buy_base": 2277094.0, "taker_buy_quote": 333171.06975 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.14659, "high": 0.14695, "low": 0.14554, "close": 0.14574, "volume": 4669266.0, "close_time": 1768399199999, "quote_volume": 682488.24456, "trades": 2533, "taker_buy_base": 1126006.0, "taker_buy_quote": 164788.41181 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.14574, "high": 0.14944, "low": 0.14568, "close": 0.1484, "volume": 8369180.0, "close_time": 1768402799999, "quote_volume": 1235519.03967, "trades": 6799, "taker_buy_base": 4503852.0, "taker_buy_quote": 664579.46836 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.14841, "high": 0.14984, "low": 0.14745, "close": 0.149, "volume": 7724732.0, "close_time": 1768406399999, "quote_volume": 1148513.65288, "trades": 6324, "taker_buy_base": 3639293.0, "taker_buy_quote": 541122.20491 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.149, "high": 0.15137, "low": 0.14894, "close": 0.14982, "volume": 8939226.0, "close_time": 1768409999999, "quote_volume": 1342503.6458, "trades": 7051, "taker_buy_base": 4683634.0, "taker_buy_quote": 703557.77528 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.14979, "high": 0.15048, "low": 0.14772, "close": 0.14805, "volume": 12139865.0, "close_time": 1768413599999, "quote_volume": 1813279.13048, "trades": 6209, "taker_buy_base": 4319811.0, "taker_buy_quote": 644421.18842 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.14802, "high": 0.14891, "low": 0.14629, "close": 0.14769, "volume": 5822689.0, "close_time": 1768417199999, "quote_volume": 859714.94375, "trades": 5646, "taker_buy_base": 2687240.0, "taker_buy_quote": 396628.83627 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.14769, "high": 0.14955, "low": 0.1473, "close": 0.14793, "volume": 8895936.0, "close_time": 1768420799999, "quote_volume": 1319841.66601, "trades": 5788, "taker_buy_base": 4958045.0, "taker_buy_quote": 735405.94674 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.14793, "high": 0.1492, "low": 0.14686, "close": 0.14732, "volume": 5162431.0, "close_time": 1768424399999, "quote_volume": 763515.08246, "trades": 3783, "taker_buy_base": 2516875.0, "taker_buy_quote": 372514.81281 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.14731, "high": 0.1479, "low": 0.14675, "close": 0.14754, "volume": 2829532.0, "close_time": 1768427999999, "quote_volume": 417016.79981, "trades": 2370, "taker_buy_base": 1682735.0, "taker_buy_quote": 248073.83915 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.14754, "high": 0.14768, "low": 0.14633, "close": 0.14663, "volume": 3197269.0, "close_time": 1768431599999, "quote_volume": 470183.24135, "trades": 2814, "taker_buy_base": 1192926.0, "taker_buy_quote": 175473.92692 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.14668, "high": 0.14808, "low": 0.14665, "close": 0.14723, "volume": 2395483.0, "close_time": 1768435199999, "quote_volume": 353002.90357, "trades": 2406, "taker_buy_base": 897584.0, "taker_buy_quote": 132300.53493 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.14724, "high": 0.14725, "low": 0.14533, "close": 0.1459, "volume": 3945849.0, "close_time": 1768438799999, "quote_volume": 577525.83799, "trades": 3520, "taker_buy_base": 1514781.0, "taker_buy_quote": 221625.98172 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1459, "high": 0.14656, "low": 0.14434, "close": 0.14467, "volume": 4041862.0, "close_time": 1768442399999, "quote_volume": 586913.04089, "trades": 3995, "taker_buy_base": 1271310.0, "taker_buy_quote": 184735.24161 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.14467, "high": 0.14506, "low": 0.1436, "close": 0.14401, "volume": 2556257.0, "close_time": 1768445999999, "quote_volume": 369217.633, "trades": 2597, "taker_buy_base": 896899.0, "taker_buy_quote": 129474.05076 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.14403, "high": 0.14433, "low": 0.14243, "close": 0.1427, "volume": 9392514.0, "close_time": 1768449599999, "quote_volume": 1346632.42435, "trades": 4606, "taker_buy_base": 5157927.0, "taker_buy_quote": 740103.36313 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.14269, "high": 0.14362, "low": 0.14259, "close": 0.14345, "volume": 4639550.0, "close_time": 1768453199999, "quote_volume": 664762.42898, "trades": 2027, "taker_buy_base": 1444595.0, "taker_buy_quote": 206984.29225 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.14341, "high": 0.1439, "low": 0.14328, "close": 0.14355, "volume": 1922984.0, "close_time": 1768456799999, "quote_volume": 276128.87225, "trades": 1795, "taker_buy_base": 1083956.0, "taker_buy_quote": 155676.63924 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.14357, "high": 0.14385, "low": 0.14283, "close": 0.14312, "volume": 1537468.0, "close_time": 1768460399999, "quote_volume": 220429.77075, "trades": 1629, "taker_buy_base": 749330.0, "taker_buy_quote": 107469.06212 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.14311, "high": 0.1445, "low": 0.14301, "close": 0.14419, "volume": 1943158.0, "close_time": 1768463999999, "quote_volume": 279620.21654, "trades": 1855, "taker_buy_base": 1165285.0, "taker_buy_quote": 167676.4128 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.14417, "high": 0.14426, "low": 0.14356, "close": 0.14421, "volume": 1115717.0, "close_time": 1768467599999, "quote_volume": 160613.59432, "trades": 1120, "taker_buy_base": 650333.0, "taker_buy_quote": 93620.73478 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.14417, "high": 0.14508, "low": 0.14344, "close": 0.1445, "volume": 5709217.0, "close_time": 1768471199999, "quote_volume": 822891.59561, "trades": 2645, "taker_buy_base": 4240576.0, "taker_buy_quote": 610711.65123 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.14452, "high": 0.14456, "low": 0.14375, "close": 0.14405, "volume": 1870991.0, "close_time": 1768474799999, "quote_volume": 269742.07766, "trades": 1385, "taker_buy_base": 1231364.0, "taker_buy_quote": 177513.68175 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.14405, "high": 0.14431, "low": 0.14332, "close": 0.14368, "volume": 808171.0, "close_time": 1768478399999, "quote_volume": 116300.38319, "trades": 1260, "taker_buy_base": 238982.0, "taker_buy_quote": 34418.60196 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.14367, "high": 0.14439, "low": 0.14355, "close": 0.14434, "volume": 1067812.0, "close_time": 1768481999999, "quote_volume": 153684.35367, "trades": 1372, "taker_buy_base": 508894.0, "taker_buy_quote": 73264.58142 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.14432, "high": 0.14495, "low": 0.144, "close": 0.14455, "volume": 2087682.0, "close_time": 1768485599999, "quote_volume": 301503.193, "trades": 1584, "taker_buy_base": 1126041.0, "taker_buy_quote": 162648.00444 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.14454, "high": 0.14497, "low": 0.14186, "close": 0.14285, "volume": 4152171.0, "close_time": 1768489199999, "quote_volume": 594729.18386, "trades": 4258, "taker_buy_base": 1904235.0, "taker_buy_quote": 272870.14071 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.14279, "high": 0.14318, "low": 0.14008, "close": 0.14209, "volume": 10634349.0, "close_time": 1768492799999, "quote_volume": 1503586.17191, "trades": 7469, "taker_buy_base": 4579485.0, "taker_buy_quote": 648101.68619 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.14205, "high": 0.14242, "low": 0.14072, "close": 0.1417, "volume": 7166738.0, "close_time": 1768496399999, "quote_volume": 1014133.53812, "trades": 5017, "taker_buy_base": 3270283.0, "taker_buy_quote": 463179.49672 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.14169, "high": 0.14231, "low": 0.14062, "close": 0.14084, "volume": 5339397.0, "close_time": 1768499999999, "quote_volume": 755962.28899, "trades": 3570, "taker_buy_base": 1880401.0, "taker_buy_quote": 266398.30123 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.14086, "high": 0.14132, "low": 0.13967, "close": 0.14008, "volume": 4392641.0, "close_time": 1768503599999, "quote_volume": 616985.26474, "trades": 3253, "taker_buy_base": 1706990.0, "taker_buy_quote": 239791.98638 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.14007, "high": 0.14036, "low": 0.13912, "close": 0.13999, "volume": 4157231.0, "close_time": 1768507199999, "quote_volume": 580885.96954, "trades": 3278, "taker_buy_base": 1936432.0, "taker_buy_quote": 270787.36182 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.13996, "high": 0.14047, "low": 0.1388, "close": 0.1392, "volume": 3565692.0, "close_time": 1768510799999, "quote_volume": 497504.7288, "trades": 2849, "taker_buy_base": 1893918.0, "taker_buy_quote": 264428.54858 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.13921, "high": 0.14, "low": 0.13908, "close": 0.13969, "volume": 1309161.0, "close_time": 1768514399999, "quote_volume": 182866.65402, "trades": 1325, "taker_buy_base": 688229.0, "taker_buy_quote": 96135.52648 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.13968, "high": 0.14038, "low": 0.13957, "close": 0.14007, "volume": 944668.0, "close_time": 1768517999999, "quote_volume": 132196.93914, "trades": 1200, "taker_buy_base": 530337.0, "taker_buy_quote": 74200.29079 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.14006, "high": 0.14032, "low": 0.13975, "close": 0.14001, "volume": 1330661.0, "close_time": 1768521599999, "quote_volume": 186289.60333, "trades": 1316, "taker_buy_base": 763128.0, "taker_buy_quote": 106822.51559 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.14004, "high": 0.14044, "low": 0.13988, "close": 0.14001, "volume": 861978.0, "close_time": 1768525199999, "quote_volume": 120799.39578, "trades": 972, "taker_buy_base": 431773.0, "taker_buy_quote": 60497.74494 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.14003, "high": 0.14039, "low": 0.13952, "close": 0.14017, "volume": 1099526.0, "close_time": 1768528799999, "quote_volume": 153831.00326, "trades": 982, "taker_buy_base": 554222.0, "taker_buy_quote": 77561.94984 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.14016, "high": 0.1402, "low": 0.13915, "close": 0.14019, "volume": 1784371.0, "close_time": 1768532399999, "quote_volume": 249013.06714, "trades": 1703, "taker_buy_base": 924474.0, "taker_buy_quote": 129026.50189 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.14021, "high": 0.14035, "low": 0.13935, "close": 0.13941, "volume": 822919.0, "close_time": 1768535999999, "quote_volume": 115081.80031, "trades": 1064, "taker_buy_base": 393727.0, "taker_buy_quote": 55091.53244 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.13941, "high": 0.13972, "low": 0.13843, "close": 0.139, "volume": 2872300.0, "close_time": 1768539599999, "quote_volume": 399544.84929, "trades": 2221, "taker_buy_base": 1197965.0, "taker_buy_quote": 166642.54815 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.13899, "high": 0.14024, "low": 0.13895, "close": 0.14003, "volume": 3180872.0, "close_time": 1768543199999, "quote_volume": 444140.12705, "trades": 1873, "taker_buy_base": 2081794.0, "taker_buy_quote": 290634.26874 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.14002, "high": 0.14035, "low": 0.13984, "close": 0.14022, "volume": 886474.0, "close_time": 1768546799999, "quote_volume": 124238.86946, "trades": 885, "taker_buy_base": 503600.0, "taker_buy_quote": 70605.73233 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.14022, "high": 0.14031, "low": 0.13965, "close": 0.14, "volume": 610479.0, "close_time": 1768550399999, "quote_volume": 85443.99459, "trades": 889, "taker_buy_base": 347096.0, "taker_buy_quote": 48588.91016 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.14002, "high": 0.14033, "low": 0.1399, "close": 0.13997, "volume": 3469934.0, "close_time": 1768553999999, "quote_volume": 486164.90406, "trades": 1938, "taker_buy_base": 2496983.0, "taker_buy_quote": 349843.3986 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.13998, "high": 0.14011, "low": 0.13938, "close": 0.13942, "volume": 646914.0, "close_time": 1768557599999, "quote_volume": 90410.3019, "trades": 819, "taker_buy_base": 371174.0, "taker_buy_quote": 51859.92323 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1394, "high": 0.1395, "low": 0.13891, "close": 0.13906, "volume": 1633843.0, "close_time": 1768561199999, "quote_volume": 227323.7705, "trades": 1037, "taker_buy_base": 608553.0, "taker_buy_quote": 84662.60964 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.13907, "high": 0.13923, "low": 0.1372, "close": 0.13802, "volume": 18465891.0, "close_time": 1768564799999, "quote_volume": 2546251.03371, "trades": 8327, "taker_buy_base": 3713584.0, "taker_buy_quote": 512326.96926 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.13799, "high": 0.13806, "low": 0.13726, "close": 0.13795, "volume": 5168463.0, "close_time": 1768568399999, "quote_volume": 711275.7008, "trades": 2819, "taker_buy_base": 969865.0, "taker_buy_quote": 133553.01575 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.13795, "high": 0.13822, "low": 0.13738, "close": 0.13791, "volume": 2347979.0, "close_time": 1768571999999, "quote_volume": 323937.19192, "trades": 1759, "taker_buy_base": 964680.0, "taker_buy_quote": 133108.17216 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1379, "high": 0.1384, "low": 0.1375, "close": 0.13776, "volume": 2955652.0, "close_time": 1768575599999, "quote_volume": 407932.04073, "trades": 3142, "taker_buy_base": 1335608.0, "taker_buy_quote": 184374.74091 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.13776, "high": 0.1383, "low": 0.1351, "close": 0.136, "volume": 8640435.0, "close_time": 1768579199999, "quote_volume": 1176435.61482, "trades": 6425, "taker_buy_base": 3605115.0, "taker_buy_quote": 491040.01223 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.13598, "high": 0.13683, "low": 0.13561, "close": 0.13649, "volume": 4127929.0, "close_time": 1768582799999, "quote_volume": 562481.82328, "trades": 3022, "taker_buy_base": 2285783.0, "taker_buy_quote": 311521.43407 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.13648, "high": 0.13722, "low": 0.13584, "close": 0.13717, "volume": 2783545.0, "close_time": 1768586399999, "quote_volume": 379926.26478, "trades": 2928, "taker_buy_base": 1187934.0, "taker_buy_quote": 162168.17424 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.13718, "high": 0.13742, "low": 0.13684, "close": 0.13715, "volume": 1441623.0, "close_time": 1768589999999, "quote_volume": 197666.01632, "trades": 2097, "taker_buy_base": 562275.0, "taker_buy_quote": 77091.11902 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.13714, "high": 0.13738, "low": 0.13637, "close": 0.13721, "volume": 1761900.0, "close_time": 1768593599999, "quote_volume": 241208.22468, "trades": 1934, "taker_buy_base": 642409.0, "taker_buy_quote": 87955.0934 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.13723, "high": 0.13799, "low": 0.13625, "close": 0.13792, "volume": 2715375.0, "close_time": 1768597199999, "quote_volume": 373030.54944, "trades": 2418, "taker_buy_base": 1605178.0, "taker_buy_quote": 220702.94342 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.13793, "high": 0.1381, "low": 0.13745, "close": 0.13766, "volume": 2871893.0, "close_time": 1768600799999, "quote_volume": 395990.99632, "trades": 1724, "taker_buy_base": 1688007.0, "taker_buy_quote": 232781.23013 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.13768, "high": 0.13818, "low": 0.13734, "close": 0.13811, "volume": 1759011.0, "close_time": 1768604399999, "quote_volume": 242230.0631, "trades": 1622, "taker_buy_base": 828877.0, "taker_buy_quote": 114171.67 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.13813, "high": 0.13844, "low": 0.13783, "close": 0.1381, "volume": 1606147.0, "close_time": 1768607999999, "quote_volume": 221822.43902, "trades": 1454, "taker_buy_base": 675291.0, "taker_buy_quote": 93280.72725 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.13811, "high": 0.13839, "low": 0.13784, "close": 0.13819, "volume": 3140569.0, "close_time": 1768611599999, "quote_volume": 434104.62733, "trades": 1348, "taker_buy_base": 2390601.0, "taker_buy_quote": 330513.01642 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.13818, "high": 0.13857, "low": 0.13803, "close": 0.13815, "volume": 1215098.0, "close_time": 1768615199999, "quote_volume": 168066.72614, "trades": 1056, "taker_buy_base": 481255.0, "taker_buy_quote": 66559.55557 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.13816, "high": 0.13816, "low": 0.13729, "close": 0.13767, "volume": 1227314.0, "close_time": 1768618799999, "quote_volume": 168962.80847, "trades": 992, "taker_buy_base": 389103.0, "taker_buy_quote": 53548.64192 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.13768, "high": 0.13777, "low": 0.13728, "close": 0.1374, "volume": 643074.0, "close_time": 1768622399999, "quote_volume": 88418.56501, "trades": 812, "taker_buy_base": 318360.0, "taker_buy_quote": 43787.78223 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.13739, "high": 0.13784, "low": 0.13714, "close": 0.13771, "volume": 653572.0, "close_time": 1768625999999, "quote_volume": 89845.33995, "trades": 826, "taker_buy_base": 313022.0, "taker_buy_quote": 43027.50068 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.13774, "high": 0.13785, "low": 0.13741, "close": 0.13759, "volume": 968192.0, "close_time": 1768629599999, "quote_volume": 133257.57584, "trades": 742, "taker_buy_base": 352463.0, "taker_buy_quote": 48506.93189 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.13758, "high": 0.13758, "low": 0.13709, "close": 0.13719, "volume": 1136361.0, "close_time": 1768633199999, "quote_volume": 155980.83891, "trades": 847, "taker_buy_base": 491739.0, "taker_buy_quote": 67508.0113 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.13719, "high": 0.13745, "low": 0.1368, "close": 0.13729, "volume": 987677.0, "close_time": 1768636799999, "quote_volume": 135477.22585, "trades": 1013, "taker_buy_base": 513062.0, "taker_buy_quote": 70365.91989 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.13727, "high": 0.13758, "low": 0.1372, "close": 0.13751, "volume": 797383.0, "close_time": 1768640399999, "quote_volume": 109600.12024, "trades": 935, "taker_buy_base": 357670.0, "taker_buy_quote": 49159.78408 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1375, "high": 0.1377, "low": 0.13724, "close": 0.13726, "volume": 1140319.0, "close_time": 1768643999999, "quote_volume": 156779.75582, "trades": 1122, "taker_buy_base": 633859.0, "taker_buy_quote": 87149.86207 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.13726, "high": 0.13775, "low": 0.1371, "close": 0.13755, "volume": 1215689.0, "close_time": 1768647599999, "quote_volume": 167179.9477, "trades": 1268, "taker_buy_base": 442154.0, "taker_buy_quote": 60805.50971 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.13754, "high": 0.13792, "low": 0.13721, "close": 0.13768, "volume": 996688.0, "close_time": 1768651199999, "quote_volume": 137206.28305, "trades": 1055, "taker_buy_base": 418613.0, "taker_buy_quote": 57629.62123 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.13766, "high": 0.13792, "low": 0.13752, "close": 0.13758, "volume": 816721.0, "close_time": 1768654799999, "quote_volume": 112482.34283, "trades": 826, "taker_buy_base": 416529.0, "taker_buy_quote": 57365.52358 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1376, "high": 0.13785, "low": 0.13737, "close": 0.13782, "volume": 1215176.0, "close_time": 1768658399999, "quote_volume": 167198.80731, "trades": 1037, "taker_buy_base": 720211.0, "taker_buy_quote": 99083.18528 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.13782, "high": 0.13856, "low": 0.13757, "close": 0.13848, "volume": 1358994.0, "close_time": 1768661999999, "quote_volume": 187703.42101, "trades": 1655, "taker_buy_base": 905202.0, "taker_buy_quote": 125006.29069 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.13845, "high": 0.14001, "low": 0.13825, "close": 0.13952, "volume": 5008466.0, "close_time": 1768665599999, "quote_volume": 696313.67141, "trades": 3699, "taker_buy_base": 2800841.0, "taker_buy_quote": 389361.2995 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.13951, "high": 0.13988, "low": 0.1382, "close": 0.13872, "volume": 3219974.0, "close_time": 1768669199999, "quote_volume": 447427.64353, "trades": 2524, "taker_buy_base": 1508444.0, "taker_buy_quote": 209615.92036 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.13871, "high": 0.13913, "low": 0.13855, "close": 0.13883, "volume": 1065418.0, "close_time": 1768672799999, "quote_volume": 147892.60428, "trades": 1201, "taker_buy_base": 529121.0, "taker_buy_quote": 73479.27296 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.13882, "high": 0.13894, "low": 0.13853, "close": 0.13872, "volume": 1255414.0, "close_time": 1768676399999, "quote_volume": 174139.15263, "trades": 1098, "taker_buy_base": 582085.0, "taker_buy_quote": 80752.41144 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.13869, "high": 0.13888, "low": 0.13846, "close": 0.13869, "volume": 448726.0, "close_time": 1768679999999, "quote_volume": 62232.48109, "trades": 925, "taker_buy_base": 286782.0, "taker_buy_quote": 39768.32621 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.13871, "high": 0.139, "low": 0.13856, "close": 0.13869, "volume": 587995.0, "close_time": 1768683599999, "quote_volume": 81571.04846, "trades": 790, "taker_buy_base": 350266.0, "taker_buy_quote": 48584.96403 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.13869, "high": 0.13869, "low": 0.13828, "close": 0.13861, "volume": 773039.0, "close_time": 1768687199999, "quote_volume": 107052.27125, "trades": 811, "taker_buy_base": 310168.0, "taker_buy_quote": 42952.68952 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.13861, "high": 0.13861, "low": 0.13722, "close": 0.13777, "volume": 2354962.0, "close_time": 1768690799999, "quote_volume": 324705.76302, "trades": 1751, "taker_buy_base": 917188.0, "taker_buy_quote": 126404.00905 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.13776, "high": 0.138, "low": 0.13766, "close": 0.13787, "volume": 1025409.0, "close_time": 1768694399999, "quote_volume": 141316.6778, "trades": 959, "taker_buy_base": 504801.0, "taker_buy_quote": 69573.44698 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.13786, "high": 0.13832, "low": 0.13741, "close": 0.13753, "volume": 843070.0, "close_time": 1768697999999, "quote_volume": 116225.34052, "trades": 873, "taker_buy_base": 381923.0, "taker_buy_quote": 52671.46548 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.13754, "high": 0.13765, "low": 0.13682, "close": 0.13707, "volume": 2124647.0, "close_time": 1768701599999, "quote_volume": 291665.78316, "trades": 1651, "taker_buy_base": 790296.0, "taker_buy_quote": 108543.0172 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.13708, "high": 0.13743, "low": 0.1368, "close": 0.13692, "volume": 1130927.0, "close_time": 1768705199999, "quote_volume": 154937.91227, "trades": 941, "taker_buy_base": 532189.0, "taker_buy_quote": 72933.75724 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.13692, "high": 0.13763, "low": 0.1369, "close": 0.1374, "volume": 676607.0, "close_time": 1768708799999, "quote_volume": 92942.8499, "trades": 916, "taker_buy_base": 345410.0, "taker_buy_quote": 47447.51714 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1374, "high": 0.13748, "low": 0.13707, "close": 0.13744, "volume": 524800.0, "close_time": 1768712399999, "quote_volume": 72032.70673, "trades": 690, "taker_buy_base": 267957.0, "taker_buy_quote": 36769.72527 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.13745, "high": 0.13745, "low": 0.13696, "close": 0.13726, "volume": 590703.0, "close_time": 1768715999999, "quote_volume": 81063.94814, "trades": 939, "taker_buy_base": 369526.0, "taker_buy_quote": 50706.58883 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.13726, "high": 0.13732, "low": 0.13695, "close": 0.13727, "volume": 530606.0, "close_time": 1768719599999, "quote_volume": 72772.3241, "trades": 730, "taker_buy_base": 222282.0, "taker_buy_quote": 30477.82805 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.13726, "high": 0.13728, "low": 0.13664, "close": 0.1371, "volume": 2199707.0, "close_time": 1768723199999, "quote_volume": 301013.27375, "trades": 1374, "taker_buy_base": 455262.0, "taker_buy_quote": 62360.33533 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.13709, "high": 0.1376, "low": 0.13686, "close": 0.1374, "volume": 3843793.0, "close_time": 1768726799999, "quote_volume": 527841.83249, "trades": 1249, "taker_buy_base": 529276.0, "taker_buy_quote": 72655.97792 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.13739, "high": 0.13757, "low": 0.13719, "close": 0.13751, "volume": 895222.0, "close_time": 1768730399999, "quote_volume": 123005.68719, "trades": 657, "taker_buy_base": 535971.0, "taker_buy_quote": 73636.61994 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1375, "high": 0.13773, "low": 0.13705, "close": 0.13719, "volume": 1040271.0, "close_time": 1768733999999, "quote_volume": 142908.81617, "trades": 821, "taker_buy_base": 736772.0, "taker_buy_quote": 101221.69319 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.13718, "high": 0.13736, "low": 0.13705, "close": 0.13716, "volume": 660416.0, "close_time": 1768737599999, "quote_volume": 90613.18497, "trades": 980, "taker_buy_base": 294752.0, "taker_buy_quote": 40446.341 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.13714, "high": 0.13747, "low": 0.13694, "close": 0.13702, "volume": 846669.0, "close_time": 1768741199999, "quote_volume": 116135.83062, "trades": 970, "taker_buy_base": 384549.0, "taker_buy_quote": 52763.44088 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.13701, "high": 0.1373, "low": 0.13654, "close": 0.13707, "volume": 1452847.0, "close_time": 1768744799999, "quote_volume": 198935.42836, "trades": 1186, "taker_buy_base": 869226.0, "taker_buy_quote": 119010.50526 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.13705, "high": 0.138, "low": 0.13658, "close": 0.13673, "volume": 2962296.0, "close_time": 1768748399999, "quote_volume": 407070.88281, "trades": 2397, "taker_buy_base": 1726354.0, "taker_buy_quote": 237293.89384 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.13674, "high": 0.13692, "low": 0.13631, "close": 0.13655, "volume": 1992872.0, "close_time": 1768751999999, "quote_volume": 272398.85484, "trades": 1592, "taker_buy_base": 1034298.0, "taker_buy_quote": 141410.16593 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.13654, "high": 0.13709, "low": 0.13638, "close": 0.13671, "volume": 624963.0, "close_time": 1768755599999, "quote_volume": 85515.70701, "trades": 1134, "taker_buy_base": 363198.0, "taker_buy_quote": 49697.24037 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.13672, "high": 0.13694, "low": 0.13625, "close": 0.13684, "volume": 2265636.0, "close_time": 1768759199999, "quote_volume": 309570.83959, "trades": 1351, "taker_buy_base": 1511147.0, "taker_buy_quote": 206538.82144 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.13686, "high": 0.13782, "low": 0.13657, "close": 0.13766, "volume": 1849008.0, "close_time": 1768762799999, "quote_volume": 253841.17256, "trades": 1599, "taker_buy_base": 1087868.0, "taker_buy_quote": 149388.8347 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.13768, "high": 0.13789, "low": 0.1369, "close": 0.13716, "volume": 1286476.0, "close_time": 1768766399999, "quote_volume": 176761.65519, "trades": 991, "taker_buy_base": 792628.0, "taker_buy_quote": 108906.38689 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.13714, "high": 0.13773, "low": 0.13688, "close": 0.13738, "volume": 986691.0, "close_time": 1768769999999, "quote_volume": 135491.87225, "trades": 971, "taker_buy_base": 380739.0, "taker_buy_quote": 52276.55389 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.13739, "high": 0.13752, "low": 0.13705, "close": 0.13721, "volume": 641441.0, "close_time": 1768773599999, "quote_volume": 88047.26734, "trades": 766, "taker_buy_base": 299548.0, "taker_buy_quote": 41118.63354 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.13721, "high": 0.13794, "low": 0.13721, "close": 0.13768, "volume": 777105.0, "close_time": 1768777199999, "quote_volume": 106968.33975, "trades": 1029, "taker_buy_base": 489378.0, "taker_buy_quote": 67369.89101 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.13767, "high": 0.13767, "low": 0.13131, "close": 0.13162, "volume": 20739824.0, "close_time": 1768780799999, "quote_volume": 2772353.68021, "trades": 17384, "taker_buy_base": 8838627.0, "taker_buy_quote": 1182559.63337 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.13161, "high": 0.13161, "low": 0.12, "close": 0.12661, "volume": 55217708.0, "close_time": 1768784399999, "quote_volume": 6961112.41566, "trades": 54663, "taker_buy_base": 26080284.0, "taker_buy_quote": 3286848.08511 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.12661, "high": 0.12748, "low": 0.12611, "close": 0.12661, "volume": 11057074.0, "close_time": 1768787999999, "quote_volume": 1402490.17085, "trades": 7874, "taker_buy_base": 4669010.0, "taker_buy_quote": 592063.53698 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1266, "high": 0.12745, "low": 0.12628, "close": 0.12713, "volume": 5773573.0, "close_time": 1768791599999, "quote_volume": 733269.59457, "trades": 3937, "taker_buy_base": 2874720.0, "taker_buy_quote": 365151.67441 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.12712, "high": 0.12747, "low": 0.12685, "close": 0.12734, "volume": 2975498.0, "close_time": 1768795199999, "quote_volume": 378291.96757, "trades": 2177, "taker_buy_base": 1236002.0, "taker_buy_quote": 157148.06632 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.12733, "high": 0.12759, "low": 0.12676, "close": 0.12716, "volume": 5138910.0, "close_time": 1768798799999, "quote_volume": 653720.14275, "trades": 3015, "taker_buy_base": 2113981.0, "taker_buy_quote": 268879.5102 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.12717, "high": 0.12769, "low": 0.12692, "close": 0.12713, "volume": 4130092.0, "close_time": 1768802399999, "quote_volume": 525318.05587, "trades": 2796, "taker_buy_base": 1816625.0, "taker_buy_quote": 231126.25375 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.12714, "high": 0.12716, "low": 0.12648, "close": 0.1268, "volume": 3161064.0, "close_time": 1768805999999, "quote_volume": 401046.13191, "trades": 2613, "taker_buy_base": 1317105.0, "taker_buy_quote": 167137.40089 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.12681, "high": 0.12727, "low": 0.12681, "close": 0.12718, "volume": 3016204.0, "close_time": 1768809599999, "quote_volume": 383136.2855, "trades": 1760, "taker_buy_base": 1094105.0, "taker_buy_quote": 139018.21782 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.12717, "high": 0.12836, "low": 0.12705, "close": 0.1282, "volume": 5622811.0, "close_time": 1768813199999, "quote_volume": 718777.61621, "trades": 3607, "taker_buy_base": 2603162.0, "taker_buy_quote": 332539.17812 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.12822, "high": 0.12829, "low": 0.12754, "close": 0.12784, "volume": 2149138.0, "close_time": 1768816799999, "quote_volume": 274580.71753, "trades": 1646, "taker_buy_base": 1092620.0, "taker_buy_quote": 139572.72035 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.12785, "high": 0.12787, "low": 0.12745, "close": 0.12771, "volume": 1526900.0, "close_time": 1768820399999, "quote_volume": 194828.99597, "trades": 1001, "taker_buy_base": 906081.0, "taker_buy_quote": 115612.24847 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.12772, "high": 0.12799, "low": 0.12755, "close": 0.1278, "volume": 1479173.0, "close_time": 1768823999999, "quote_volume": 189058.68947, "trades": 1093, "taker_buy_base": 648391.0, "taker_buy_quote": 82880.9728 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.12779, "high": 0.12821, "low": 0.12729, "close": 0.12777, "volume": 1824995.0, "close_time": 1768827599999, "quote_volume": 232890.91003, "trades": 1245, "taker_buy_base": 673296.0, "taker_buy_quote": 85937.46817 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.12778, "high": 0.12833, "low": 0.12756, "close": 0.12797, "volume": 1095111.0, "close_time": 1768831199999, "quote_volume": 140101.99818, "trades": 1022, "taker_buy_base": 664045.0, "taker_buy_quote": 84971.81438 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.12798, "high": 0.12895, "low": 0.12778, "close": 0.12819, "volume": 2289010.0, "close_time": 1768834799999, "quote_volume": 293888.62002, "trades": 2001, "taker_buy_base": 1091798.0, "taker_buy_quote": 140172.88481 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1282, "high": 0.12861, "low": 0.12771, "close": 0.12777, "volume": 2125251.0, "close_time": 1768838399999, "quote_volume": 272186.87416, "trades": 1758, "taker_buy_base": 1057283.0, "taker_buy_quote": 135404.22054 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.12776, "high": 0.12946, "low": 0.12768, "close": 0.12912, "volume": 2601387.0, "close_time": 1768841999999, "quote_volume": 334406.61448, "trades": 2079, "taker_buy_base": 1454728.0, "taker_buy_quote": 187023.45678 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.12912, "high": 0.12923, "low": 0.12869, "close": 0.12905, "volume": 1640168.0, "close_time": 1768845599999, "quote_volume": 211598.62417, "trades": 1593, "taker_buy_base": 777228.0, "taker_buy_quote": 100282.39528 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.12907, "high": 0.12962, "low": 0.12894, "close": 0.12906, "volume": 1282151.0, "close_time": 1768849199999, "quote_volume": 165619.1603, "trades": 1442, "taker_buy_base": 723204.0, "taker_buy_quote": 93425.47224 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.12908, "high": 0.13013, "low": 0.12908, "close": 0.12983, "volume": 3195120.0, "close_time": 1768852799999, "quote_volume": 414621.9006, "trades": 1932, "taker_buy_base": 1744481.0, "taker_buy_quote": 226460.35778 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.12984, "high": 0.13047, "low": 0.12968, "close": 0.1302, "volume": 2122169.0, "close_time": 1768856399999, "quote_volume": 276216.43493, "trades": 1608, "taker_buy_base": 1222528.0, "taker_buy_quote": 159091.16133 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.13022, "high": 0.1306, "low": 0.12948, "close": 0.12953, "volume": 1888344.0, "close_time": 1768859999999, "quote_volume": 245273.00914, "trades": 1641, "taker_buy_base": 826721.0, "taker_buy_quote": 107377.5807 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.12952, "high": 0.12965, "low": 0.12849, "close": 0.12851, "volume": 2664822.0, "close_time": 1768863599999, "quote_volume": 343745.96631, "trades": 2216, "taker_buy_base": 1106125.0, "taker_buy_quote": 142737.06987 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.12853, "high": 0.12963, "low": 0.1285, "close": 0.12906, "volume": 2109628.0, "close_time": 1768867199999, "quote_volume": 272303.12406, "trades": 1814, "taker_buy_base": 1029434.0, "taker_buy_quote": 132896.88048 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1291, "high": 0.12927, "low": 0.12858, "close": 0.12868, "volume": 1387749.0, "close_time": 1768870799999, "quote_volume": 178944.30504, "trades": 1256, "taker_buy_base": 716308.0, "taker_buy_quote": 92376.36307 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.12864, "high": 0.12911, "low": 0.12803, "close": 0.12854, "volume": 1446483.0, "close_time": 1768874399999, "quote_volume": 185998.54088, "trades": 1510, "taker_buy_base": 730373.0, "taker_buy_quote": 93906.77803 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1286, "high": 0.12883, "low": 0.12804, "close": 0.1284, "volume": 1905540.0, "close_time": 1768877999999, "quote_volume": 244759.4136, "trades": 1274, "taker_buy_base": 1046807.0, "taker_buy_quote": 134497.77249 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.12842, "high": 0.12853, "low": 0.12768, "close": 0.12791, "volume": 1880438.0, "close_time": 1768881599999, "quote_volume": 240718.51044, "trades": 1396, "taker_buy_base": 948881.0, "taker_buy_quote": 121498.49859 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1279, "high": 0.12816, "low": 0.12751, "close": 0.12764, "volume": 1528266.0, "close_time": 1768885199999, "quote_volume": 195314.92421, "trades": 1090, "taker_buy_base": 655081.0, "taker_buy_quote": 83748.7979 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.12764, "high": 0.12817, "low": 0.1271, "close": 0.12796, "volume": 3141426.0, "close_time": 1768888799999, "quote_volume": 400810.03466, "trades": 2503, "taker_buy_base": 1548148.0, "taker_buy_quote": 197571.83638 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.12796, "high": 0.12796, "low": 0.12636, "close": 0.12672, "volume": 5040837.0, "close_time": 1768892399999, "quote_volume": 639890.01283, "trades": 3516, "taker_buy_base": 1848985.0, "taker_buy_quote": 234743.81293 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.12672, "high": 0.12735, "low": 0.12662, "close": 0.12666, "volume": 2121825.0, "close_time": 1768895999999, "quote_volume": 269396.32172, "trades": 1655, "taker_buy_base": 842186.0, "taker_buy_quote": 106968.62565 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.12666, "high": 0.12692, "low": 0.12518, "close": 0.12599, "volume": 6505575.0, "close_time": 1768899599999, "quote_volume": 819243.55886, "trades": 4200, "taker_buy_base": 3610698.0, "taker_buy_quote": 454843.76954 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.12597, "high": 0.12607, "low": 0.12534, "close": 0.12564, "volume": 2083315.0, "close_time": 1768903199999, "quote_volume": 262060.96538, "trades": 1594, "taker_buy_base": 1195099.0, "taker_buy_quote": 150354.32233 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.12563, "high": 0.12605, "low": 0.12535, "close": 0.12544, "volume": 3470945.0, "close_time": 1768906799999, "quote_volume": 436103.22998, "trades": 1704, "taker_buy_base": 2162657.0, "taker_buy_quote": 271742.43163 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.12544, "high": 0.12583, "low": 0.12504, "close": 0.12517, "volume": 1279086.0, "close_time": 1768910399999, "quote_volume": 160503.51883, "trades": 1068, "taker_buy_base": 633633.0, "taker_buy_quote": 79560.92492 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.12518, "high": 0.12589, "low": 0.12512, "close": 0.12577, "volume": 1173026.0, "close_time": 1768913999999, "quote_volume": 147307.77494, "trades": 1054, "taker_buy_base": 772363.0, "taker_buy_quote": 97006.50719 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.12578, "high": 0.12578, "low": 0.1245, "close": 0.12462, "volume": 3109593.0, "close_time": 1768917599999, "quote_volume": 388765.01777, "trades": 2685, "taker_buy_base": 1352899.0, "taker_buy_quote": 169130.25906 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.12464, "high": 0.12668, "low": 0.12461, "close": 0.12553, "volume": 5538704.0, "close_time": 1768921199999, "quote_volume": 695979.23905, "trades": 4357, "taker_buy_base": 3087659.0, "taker_buy_quote": 387904.12025 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.12555, "high": 0.126, "low": 0.12406, "close": 0.1251, "volume": 4847293.0, "close_time": 1768924799999, "quote_volume": 605683.20414, "trades": 4217, "taker_buy_base": 2501291.0, "taker_buy_quote": 312566.55781 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.12511, "high": 0.12558, "low": 0.12321, "close": 0.12382, "volume": 6408577.0, "close_time": 1768928399999, "quote_volume": 797052.84567, "trades": 4302, "taker_buy_base": 2925707.0, "taker_buy_quote": 363723.52287 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.12377, "high": 0.12473, "low": 0.1232, "close": 0.12377, "volume": 2899364.0, "close_time": 1768931999999, "quote_volume": 359139.98638, "trades": 2570, "taker_buy_base": 1510607.0, "taker_buy_quote": 187129.4954 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.12379, "high": 0.12418, "low": 0.12331, "close": 0.12362, "volume": 2337707.0, "close_time": 1768935599999, "quote_volume": 289304.62137, "trades": 2123, "taker_buy_base": 1318715.0, "taker_buy_quote": 163204.82302 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.12363, "high": 0.1242, "low": 0.12322, "close": 0.12381, "volume": 1670696.0, "close_time": 1768939199999, "quote_volume": 206681.56083, "trades": 1608, "taker_buy_base": 949031.0, "taker_buy_quote": 117422.38039 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.12381, "high": 0.12434, "low": 0.12334, "close": 0.12407, "volume": 2835901.0, "close_time": 1768942799999, "quote_volume": 350972.48094, "trades": 1835, "taker_buy_base": 1780706.0, "taker_buy_quote": 220273.30954 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.12409, "high": 0.12417, "low": 0.12341, "close": 0.12377, "volume": 936235.0, "close_time": 1768946399999, "quote_volume": 115910.49647, "trades": 865, "taker_buy_base": 451106.0, "taker_buy_quote": 55881.36524 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.12379, "high": 0.12418, "low": 0.12167, "close": 0.12352, "volume": 4543858.0, "close_time": 1768949999999, "quote_volume": 558531.35543, "trades": 2930, "taker_buy_base": 2601728.0, "taker_buy_quote": 319901.42502 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.12353, "high": 0.12362, "low": 0.12299, "close": 0.12325, "volume": 2920858.0, "close_time": 1768953599999, "quote_volume": 360120.62263, "trades": 2131, "taker_buy_base": 1697511.0, "taker_buy_quote": 209284.882 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.12324, "high": 0.1251, "low": 0.1231, "close": 0.12504, "volume": 2633151.0, "close_time": 1768957199999, "quote_volume": 326718.65036, "trades": 2373, "taker_buy_base": 1618511.0, "taker_buy_quote": 200906.26256 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.12503, "high": 0.12576, "low": 0.12496, "close": 0.12564, "volume": 2716782.0, "close_time": 1768960799999, "quote_volume": 340652.31378, "trades": 2247, "taker_buy_base": 1339683.0, "taker_buy_quote": 167973.23429 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.12564, "high": 0.12636, "low": 0.12562, "close": 0.12576, "volume": 1661307.0, "close_time": 1768964399999, "quote_volume": 209376.65926, "trades": 1646, "taker_buy_base": 959427.0, "taker_buy_quote": 120920.69448 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.12575, "high": 0.12597, "low": 0.12534, "close": 0.12543, "volume": 1279497.0, "close_time": 1768967999999, "quote_volume": 160739.45566, "trades": 1227, "taker_buy_base": 731049.0, "taker_buy_quote": 91859.55606 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.12541, "high": 0.12564, "low": 0.1252, "close": 0.12525, "volume": 716960.0, "close_time": 1768971599999, "quote_volume": 89921.44494, "trades": 645, "taker_buy_base": 332115.0, "taker_buy_quote": 41665.18919 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.12525, "high": 0.12628, "low": 0.12517, "close": 0.12577, "volume": 2497885.0, "close_time": 1768975199999, "quote_volume": 314365.01147, "trades": 1385, "taker_buy_base": 1230069.0, "taker_buy_quote": 154802.47341 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.12578, "high": 0.12579, "low": 0.12487, "close": 0.1252, "volume": 3380646.0, "close_time": 1768978799999, "quote_volume": 423744.1465, "trades": 1754, "taker_buy_base": 1528172.0, "taker_buy_quote": 191546.2679 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.12519, "high": 0.12557, "low": 0.12468, "close": 0.12485, "volume": 2243370.0, "close_time": 1768982399999, "quote_volume": 280553.55644, "trades": 1433, "taker_buy_base": 979346.0, "taker_buy_quote": 122504.20406 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.12483, "high": 0.12493, "low": 0.12372, "close": 0.12422, "volume": 1973067.0, "close_time": 1768985999999, "quote_volume": 245267.57868, "trades": 1546, "taker_buy_base": 1018323.0, "taker_buy_quote": 126584.39915 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.12424, "high": 0.12463, "low": 0.12396, "close": 0.12436, "volume": 875028.0, "close_time": 1768989599999, "quote_volume": 108834.98194, "trades": 888, "taker_buy_base": 382398.0, "taker_buy_quote": 47569.62708 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.12436, "high": 0.12483, "low": 0.12412, "close": 0.12413, "volume": 861218.0, "close_time": 1768993199999, "quote_volume": 107188.39505, "trades": 747, "taker_buy_base": 494418.0, "taker_buy_quote": 61539.52576 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.12412, "high": 0.12436, "low": 0.12272, "close": 0.12302, "volume": 2654369.0, "close_time": 1768996799999, "quote_volume": 328028.40427, "trades": 2174, "taker_buy_base": 1024438.0, "taker_buy_quote": 126630.22387 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.12298, "high": 0.12311, "low": 0.12147, "close": 0.12269, "volume": 5133691.0, "close_time": 1769000399999, "quote_volume": 627229.44176, "trades": 3724, "taker_buy_base": 2345985.0, "taker_buy_quote": 286588.4921 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.12268, "high": 0.12328, "low": 0.12228, "close": 0.12254, "volume": 1874530.0, "close_time": 1769003999999, "quote_volume": 230298.81454, "trades": 1732, "taker_buy_base": 875962.0, "taker_buy_quote": 107637.24532 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.12253, "high": 0.12618, "low": 0.12244, "close": 0.12571, "volume": 9493009.0, "close_time": 1769007599999, "quote_volume": 1186582.26525, "trades": 6231, "taker_buy_base": 3978319.0, "taker_buy_quote": 497021.26383 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1257, "high": 0.12652, "low": 0.12494, "close": 0.12633, "volume": 4601086.0, "close_time": 1769011199999, "quote_volume": 578974.958, "trades": 3519, "taker_buy_base": 2111681.0, "taker_buy_quote": 265778.71193 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1263, "high": 0.12637, "low": 0.12034, "close": 0.12064, "volume": 8156275.0, "close_time": 1769014799999, "quote_volume": 1004987.7172, "trades": 6578, "taker_buy_base": 3579688.0, "taker_buy_quote": 440285.71137 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.12072, "high": 0.12219, "low": 0.1202, "close": 0.12198, "volume": 10548758.0, "close_time": 1769018399999, "quote_volume": 1281278.87644, "trades": 5806, "taker_buy_base": 5134504.0, "taker_buy_quote": 623980.0103 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.12196, "high": 0.1238, "low": 0.12162, "close": 0.12347, "volume": 5367077.0, "close_time": 1769021999999, "quote_volume": 658474.48541, "trades": 3628, "taker_buy_base": 3253168.0, "taker_buy_quote": 398862.58842 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.12347, "high": 0.1283, "low": 0.12307, "close": 0.12802, "volume": 10977871.0, "close_time": 1769025599999, "quote_volume": 1383041.18434, "trades": 8722, "taker_buy_base": 5854782.0, "taker_buy_quote": 737679.52547 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.12802, "high": 0.12823, "low": 0.12637, "close": 0.12772, "volume": 6171195.0, "close_time": 1769029199999, "quote_volume": 784826.02172, "trades": 4053, "taker_buy_base": 3444961.0, "taker_buy_quote": 438061.8289 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.12774, "high": 0.12861, "low": 0.12741, "close": 0.12799, "volume": 2152386.0, "close_time": 1769032799999, "quote_volume": 275416.94289, "trades": 2269, "taker_buy_base": 1025808.0, "taker_buy_quote": 131323.43658 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.12801, "high": 0.12873, "low": 0.12704, "close": 0.12721, "volume": 1585594.0, "close_time": 1769036399999, "quote_volume": 202656.21425, "trades": 1681, "taker_buy_base": 610727.0, "taker_buy_quote": 78130.92892 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.12721, "high": 0.12782, "low": 0.12615, "close": 0.12643, "volume": 13088218.0, "close_time": 1769039999999, "quote_volume": 1656868.85946, "trades": 7673, "taker_buy_base": 8098184.0, "taker_buy_quote": 1025142.42236 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.12647, "high": 0.12738, "low": 0.12647, "close": 0.12705, "volume": 2226933.0, "close_time": 1769043599999, "quote_volume": 282681.58413, "trades": 1598, "taker_buy_base": 940789.0, "taker_buy_quote": 119423.65848 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.12705, "high": 0.12772, "low": 0.12686, "close": 0.12765, "volume": 1489392.0, "close_time": 1769047199999, "quote_volume": 189684.94547, "trades": 1478, "taker_buy_base": 775364.0, "taker_buy_quote": 98740.93252 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.12765, "high": 0.12784, "low": 0.12691, "close": 0.12701, "volume": 1237359.0, "close_time": 1769050799999, "quote_volume": 157738.96273, "trades": 1089, "taker_buy_base": 613244.0, "taker_buy_quote": 78191.99318 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.12702, "high": 0.12746, "low": 0.12636, "close": 0.12683, "volume": 2624800.0, "close_time": 1769054399999, "quote_volume": 333130.21166, "trades": 1223, "taker_buy_base": 534993.0, "taker_buy_quote": 67895.73713 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.12681, "high": 0.1273, "low": 0.12681, "close": 0.12713, "volume": 1919851.0, "close_time": 1769057999999, "quote_volume": 243899.92598, "trades": 1226, "taker_buy_base": 900603.0, "taker_buy_quote": 114434.78244 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.12712, "high": 0.12725, "low": 0.12674, "close": 0.12696, "volume": 1054886.0, "close_time": 1769061599999, "quote_volume": 133905.29224, "trades": 923, "taker_buy_base": 627949.0, "taker_buy_quote": 79722.06047 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.12696, "high": 0.12708, "low": 0.12633, "close": 0.12667, "volume": 1706023.0, "close_time": 1769065199999, "quote_volume": 216187.12448, "trades": 1091, "taker_buy_base": 815177.0, "taker_buy_quote": 103321.87342 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.12667, "high": 0.12674, "low": 0.1259, "close": 0.126, "volume": 1637303.0, "close_time": 1769068799999, "quote_volume": 206810.34662, "trades": 1257, "taker_buy_base": 886106.0, "taker_buy_quote": 111963.91394 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.12602, "high": 0.12644, "low": 0.12567, "close": 0.12637, "volume": 1236757.0, "close_time": 1769072399999, "quote_volume": 155951.67022, "trades": 1309, "taker_buy_base": 670652.0, "taker_buy_quote": 84575.40818 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.12637, "high": 0.12708, "low": 0.12621, "close": 0.12689, "volume": 1010058.0, "close_time": 1769075999999, "quote_volume": 127893.51306, "trades": 1082, "taker_buy_base": 632096.0, "taker_buy_quote": 80026.94277 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.12689, "high": 0.12692, "low": 0.12637, "close": 0.12653, "volume": 1028726.0, "close_time": 1769079599999, "quote_volume": 130258.04, "trades": 829, "taker_buy_base": 486181.0, "taker_buy_quote": 61574.42986 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.12652, "high": 0.12652, "low": 0.12565, "close": 0.12579, "volume": 1688183.0, "close_time": 1769083199999, "quote_volume": 212498.72633, "trades": 1514, "taker_buy_base": 845658.0, "taker_buy_quote": 106467.0278 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.12578, "high": 0.12592, "low": 0.12553, "close": 0.12555, "volume": 1023812.0, "close_time": 1769086799999, "quote_volume": 128720.90061, "trades": 1037, "taker_buy_base": 521984.0, "taker_buy_quote": 65634.94795 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.12554, "high": 0.12643, "low": 0.12493, "close": 0.12535, "volume": 2811476.0, "close_time": 1769090399999, "quote_volume": 352904.00374, "trades": 2308, "taker_buy_base": 1613416.0, "taker_buy_quote": 202610.84317 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.12534, "high": 0.12557, "low": 0.12388, "close": 0.12418, "volume": 3586493.0, "close_time": 1769093999999, "quote_volume": 447148.56543, "trades": 2785, "taker_buy_base": 1671639.0, "taker_buy_quote": 208473.35613 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.12418, "high": 0.12488, "low": 0.12312, "close": 0.12425, "volume": 4492658.0, "close_time": 1769097599999, "quote_volume": 557800.90849, "trades": 3622, "taker_buy_base": 2794350.0, "taker_buy_quote": 347208.03056 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.12423, "high": 0.12552, "low": 0.12404, "close": 0.12503, "volume": 3676788.0, "close_time": 1769101199999, "quote_volume": 458682.79061, "trades": 2790, "taker_buy_base": 2126059.0, "taker_buy_quote": 265184.55963 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.12506, "high": 0.12537, "low": 0.12443, "close": 0.12521, "volume": 1792662.0, "close_time": 1769104799999, "quote_volume": 224121.77125, "trades": 1850, "taker_buy_base": 969964.0, "taker_buy_quote": 121274.5779 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.12518, "high": 0.1252, "low": 0.12414, "close": 0.12422, "volume": 1905388.0, "close_time": 1769108399999, "quote_volume": 237899.03165, "trades": 1808, "taker_buy_base": 985266.0, "taker_buy_quote": 123035.15426 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.12419, "high": 0.12508, "low": 0.12383, "close": 0.12468, "volume": 1741518.0, "close_time": 1769111999999, "quote_volume": 217077.65715, "trades": 1552, "taker_buy_base": 935588.0, "taker_buy_quote": 116671.293 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.12467, "high": 0.12478, "low": 0.12356, "close": 0.12392, "volume": 2339913.0, "close_time": 1769115599999, "quote_volume": 290246.35978, "trades": 1720, "taker_buy_base": 1057383.0, "taker_buy_quote": 131161.21201 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.12394, "high": 0.12447, "low": 0.12374, "close": 0.12392, "volume": 1328308.0, "close_time": 1769119199999, "quote_volume": 164858.65705, "trades": 1113, "taker_buy_base": 693191.0, "taker_buy_quote": 86043.46707 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.12392, "high": 0.12429, "low": 0.12374, "close": 0.12418, "volume": 1640342.0, "close_time": 1769122799999, "quote_volume": 203392.08679, "trades": 1174, "taker_buy_base": 821275.0, "taker_buy_quote": 101877.9546 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.12417, "high": 0.12441, "low": 0.12366, "close": 0.12428, "volume": 1012016.0, "close_time": 1769126399999, "quote_volume": 125594.11579, "trades": 1163, "taker_buy_base": 579486.0, "taker_buy_quote": 71913.43302 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.12429, "high": 0.1245, "low": 0.12397, "close": 0.12429, "volume": 974351.0, "close_time": 1769129999999, "quote_volume": 121116.86503, "trades": 866, "taker_buy_base": 426351.0, "taker_buy_quote": 52987.42912 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.12431, "high": 0.1253, "low": 0.12431, "close": 0.12518, "volume": 1571269.0, "close_time": 1769133599999, "quote_volume": 196033.40296, "trades": 1285, "taker_buy_base": 936842.0, "taker_buy_quote": 116855.19796 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.12516, "high": 0.12529, "low": 0.12464, "close": 0.12468, "volume": 936851.0, "close_time": 1769137199999, "quote_volume": 117100.63429, "trades": 782, "taker_buy_base": 425734.0, "taker_buy_quote": 53236.76624 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.12466, "high": 0.12562, "low": 0.12462, "close": 0.12539, "volume": 1281930.0, "close_time": 1769140799999, "quote_volume": 160643.53193, "trades": 1112, "taker_buy_base": 525769.0, "taker_buy_quote": 65863.23317 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1254, "high": 0.12589, "low": 0.12523, "close": 0.12569, "volume": 2365614.0, "close_time": 1769144399999, "quote_volume": 297214.70271, "trades": 1197, "taker_buy_base": 1570355.0, "taker_buy_quote": 197339.28549 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.12568, "high": 0.12568, "low": 0.12503, "close": 0.12525, "volume": 1786915.0, "close_time": 1769147999999, "quote_volume": 224050.99177, "trades": 1094, "taker_buy_base": 612584.0, "taker_buy_quote": 76780.27673 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.12526, "high": 0.12579, "low": 0.1248, "close": 0.1249, "volume": 2188926.0, "close_time": 1769151599999, "quote_volume": 274152.21399, "trades": 1567, "taker_buy_base": 730456.0, "taker_buy_quote": 91503.63908 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.12491, "high": 0.12523, "low": 0.12482, "close": 0.12496, "volume": 1373411.0, "close_time": 1769155199999, "quote_volume": 171731.0454, "trades": 1015, "taker_buy_base": 641078.0, "taker_buy_quote": 80156.6931 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.12495, "high": 0.12515, "low": 0.12407, "close": 0.12436, "volume": 1449360.0, "close_time": 1769158799999, "quote_volume": 180697.50224, "trades": 1350, "taker_buy_base": 732864.0, "taker_buy_quote": 91322.81031 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.12434, "high": 0.1249, "low": 0.12423, "close": 0.12469, "volume": 1930883.0, "close_time": 1769162399999, "quote_volume": 240653.16348, "trades": 1281, "taker_buy_base": 917289.0, "taker_buy_quote": 114344.24303 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.12469, "high": 0.12517, "low": 0.12459, "close": 0.12489, "volume": 1156394.0, "close_time": 1769165999999, "quote_volume": 144410.20315, "trades": 1304, "taker_buy_base": 570934.0, "taker_buy_quote": 71311.89788 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.12487, "high": 0.12531, "low": 0.12483, "close": 0.12506, "volume": 681997.0, "close_time": 1769169599999, "quote_volume": 85323.16863, "trades": 970, "taker_buy_base": 387843.0, "taker_buy_quote": 48515.0496 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.12505, "high": 0.12522, "low": 0.12482, "close": 0.12503, "volume": 790591.0, "close_time": 1769173199999, "quote_volume": 98789.45757, "trades": 895, "taker_buy_base": 425882.0, "taker_buy_quote": 53222.12105 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.12502, "high": 0.12506, "low": 0.12431, "close": 0.12438, "volume": 811180.0, "close_time": 1769176799999, "quote_volume": 101221.17055, "trades": 846, "taker_buy_base": 298811.0, "taker_buy_quote": 37283.65911 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.12438, "high": 0.12446, "low": 0.12192, "close": 0.12289, "volume": 6570204.0, "close_time": 1769180399999, "quote_volume": 808083.09855, "trades": 5036, "taker_buy_base": 3541780.0, "taker_buy_quote": 435697.51574 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1229, "high": 0.12479, "low": 0.12241, "close": 0.12461, "volume": 3576398.0, "close_time": 1769183999999, "quote_volume": 442205.77009, "trades": 2752, "taker_buy_base": 1934956.0, "taker_buy_quote": 239116.05162 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.12462, "high": 0.12629, "low": 0.1242, "close": 0.12563, "volume": 3677318.0, "close_time": 1769187599999, "quote_volume": 460602.9064, "trades": 3180, "taker_buy_base": 1600636.0, "taker_buy_quote": 200644.71495 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.12563, "high": 0.12777, "low": 0.125, "close": 0.12621, "volume": 4878042.0, "close_time": 1769191199999, "quote_volume": 618475.16317, "trades": 4283, "taker_buy_base": 2550068.0, "taker_buy_quote": 323471.44402 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.12622, "high": 0.12697, "low": 0.12591, "close": 0.12635, "volume": 4450097.0, "close_time": 1769194799999, "quote_volume": 562866.46331, "trades": 2733, "taker_buy_base": 2289611.0, "taker_buy_quote": 289618.51128 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.12634, "high": 0.12634, "low": 0.12422, "close": 0.1246, "volume": 5747152.0, "close_time": 1769198399999, "quote_volume": 719597.5475, "trades": 3758, "taker_buy_base": 2507000.0, "taker_buy_quote": 313802.5253 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.12461, "high": 0.12492, "low": 0.12311, "close": 0.12369, "volume": 2808459.0, "close_time": 1769201999999, "quote_volume": 348319.94832, "trades": 2772, "taker_buy_base": 1454452.0, "taker_buy_quote": 180358.47238 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.12362, "high": 0.12445, "low": 0.12357, "close": 0.12404, "volume": 1353046.0, "close_time": 1769205599999, "quote_volume": 167982.18897, "trades": 1260, "taker_buy_base": 649594.0, "taker_buy_quote": 80658.47744 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.12403, "high": 0.12504, "low": 0.12402, "close": 0.12497, "volume": 1406530.0, "close_time": 1769209199999, "quote_volume": 175308.22801, "trades": 1459, "taker_buy_base": 918900.0, "taker_buy_quote": 114538.35098 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.12497, "high": 0.12497, "low": 0.12425, "close": 0.12466, "volume": 1253973.0, "close_time": 1769212799999, "quote_volume": 156133.22265, "trades": 1135, "taker_buy_base": 754296.0, "taker_buy_quote": 93927.72256 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.12466, "high": 0.12475, "low": 0.12422, "close": 0.12422, "volume": 661228.0, "close_time": 1769216399999, "quote_volume": 82300.83449, "trades": 785, "taker_buy_base": 386668.0, "taker_buy_quote": 48116.31021 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.12421, "high": 0.12439, "low": 0.12395, "close": 0.12417, "volume": 457257.0, "close_time": 1769219999999, "quote_volume": 56776.31305, "trades": 650, "taker_buy_base": 263022.0, "taker_buy_quote": 32659.19986 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.12418, "high": 0.12436, "low": 0.12411, "close": 0.1242, "volume": 382247.0, "close_time": 1769223599999, "quote_volume": 47493.09264, "trades": 602, "taker_buy_base": 207770.0, "taker_buy_quote": 25814.58947 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1242, "high": 0.12468, "low": 0.12412, "close": 0.12431, "volume": 505361.0, "close_time": 1769227199999, "quote_volume": 62915.03968, "trades": 737, "taker_buy_base": 315750.0, "taker_buy_quote": 39309.48389 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.12428, "high": 0.12472, "low": 0.12425, "close": 0.12441, "volume": 702055.0, "close_time": 1769230799999, "quote_volume": 87422.68638, "trades": 468, "taker_buy_base": 451798.0, "taker_buy_quote": 56262.57104 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.12442, "high": 0.12445, "low": 0.1242, "close": 0.12436, "volume": 623897.0, "close_time": 1769234399999, "quote_volume": 77566.98308, "trades": 536, "taker_buy_base": 315916.0, "taker_buy_quote": 39278.22537 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.12436, "high": 0.12444, "low": 0.12418, "close": 0.12431, "volume": 800524.0, "close_time": 1769237999999, "quote_volume": 99515.07842, "trades": 528, "taker_buy_base": 418715.0, "taker_buy_quote": 52041.87861 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1243, "high": 0.12432, "low": 0.12388, "close": 0.12403, "volume": 727504.0, "close_time": 1769241599999, "quote_volume": 90244.07657, "trades": 638, "taker_buy_base": 468745.0, "taker_buy_quote": 58145.73906 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.12404, "high": 0.12455, "low": 0.12398, "close": 0.12451, "volume": 789219.0, "close_time": 1769245199999, "quote_volume": 98082.16715, "trades": 652, "taker_buy_base": 306759.0, "taker_buy_quote": 38135.78895 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.12452, "high": 0.12454, "low": 0.1243, "close": 0.12436, "volume": 359958.0, "close_time": 1769248799999, "quote_volume": 44782.62656, "trades": 425, "taker_buy_base": 148319.0, "taker_buy_quote": 18452.79348 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.12434, "high": 0.12464, "low": 0.12419, "close": 0.1246, "volume": 492157.0, "close_time": 1769252399999, "quote_volume": 61214.33679, "trades": 580, "taker_buy_base": 328437.0, "taker_buy_quote": 40852.55796 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.12461, "high": 0.12475, "low": 0.12446, "close": 0.12448, "volume": 651321.0, "close_time": 1769255999999, "quote_volume": 81165.4968, "trades": 445, "taker_buy_base": 371301.0, "taker_buy_quote": 46283.47472 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.12448, "high": 0.12459, "low": 0.12427, "close": 0.12443, "volume": 586715.0, "close_time": 1769259599999, "quote_volume": 73002.08868, "trades": 700, "taker_buy_base": 225369.0, "taker_buy_quote": 28044.20925 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1244, "high": 0.12441, "low": 0.12388, "close": 0.12388, "volume": 481136.0, "close_time": 1769263199999, "quote_volume": 59754.70623, "trades": 532, "taker_buy_base": 202855.0, "taker_buy_quote": 25201.67126 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.12388, "high": 0.12413, "low": 0.12378, "close": 0.12394, "volume": 1589409.0, "close_time": 1769266799999, "quote_volume": 197002.22559, "trades": 1061, "taker_buy_base": 634098.0, "taker_buy_quote": 78597.34174 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.12395, "high": 0.1241, "low": 0.12337, "close": 0.12357, "volume": 970123.0, "close_time": 1769270399999, "quote_volume": 120015.53639, "trades": 905, "taker_buy_base": 467367.0, "taker_buy_quote": 57826.10945 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.12356, "high": 0.12388, "low": 0.12275, "close": 0.12376, "volume": 1427650.0, "close_time": 1769273999999, "quote_volume": 176023.41762, "trades": 1449, "taker_buy_base": 749622.0, "taker_buy_quote": 92474.27883 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.12374, "high": 0.124, "low": 0.12356, "close": 0.12398, "volume": 833015.0, "close_time": 1769277599999, "quote_volume": 103155.39418, "trades": 644, "taker_buy_base": 391021.0, "taker_buy_quote": 48421.24261 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.124, "high": 0.12406, "low": 0.12383, "close": 0.12391, "volume": 253887.0, "close_time": 1769281199999, "quote_volume": 31467.02279, "trades": 417, "taker_buy_base": 147523.0, "taker_buy_quote": 18283.84688 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.12394, "high": 0.12409, "low": 0.12373, "close": 0.124, "volume": 651010.0, "close_time": 1769284799999, "quote_volume": 80693.18724, "trades": 504, "taker_buy_base": 349635.0, "taker_buy_quote": 43344.15711 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.124, "high": 0.12435, "low": 0.12397, "close": 0.1241, "volume": 632411.0, "close_time": 1769288399999, "quote_volume": 78515.67249, "trades": 513, "taker_buy_base": 363717.0, "taker_buy_quote": 45138.4598 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.12409, "high": 0.1242, "low": 0.12389, "close": 0.12416, "volume": 631006.0, "close_time": 1769291999999, "quote_volume": 78290.11218, "trades": 503, "taker_buy_base": 408817.0, "taker_buy_quote": 50728.52933 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.12415, "high": 0.12459, "low": 0.12414, "close": 0.12445, "volume": 541588.0, "close_time": 1769295599999, "quote_volume": 67368.26387, "trades": 590, "taker_buy_base": 301107.0, "taker_buy_quote": 37455.11179 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.12447, "high": 0.12453, "low": 0.12404, "close": 0.12406, "volume": 463505.0, "close_time": 1769299199999, "quote_volume": 57599.14417, "trades": 661, "taker_buy_base": 230847.0, "taker_buy_quote": 28686.27318 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.12405, "high": 0.12419, "low": 0.12379, "close": 0.12407, "volume": 1108657.0, "close_time": 1769302799999, "quote_volume": 137374.93528, "trades": 728, "taker_buy_base": 631465.0, "taker_buy_quote": 78229.40875 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.12406, "high": 0.12412, "low": 0.12345, "close": 0.12358, "volume": 799323.0, "close_time": 1769306399999, "quote_volume": 98812.09894, "trades": 704, "taker_buy_base": 419942.0, "taker_buy_quote": 51904.34936 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.12353, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 520362.0, "close_time": 1769309999999, "quote_volume": 64348.90946, "trades": 511, "taker_buy_base": 310100.0, "taker_buy_quote": 38343.74948 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.12371, "high": 0.12375, "low": 0.12285, "close": 0.12315, "volume": 671436.0, "close_time": 1769313599999, "quote_volume": 82728.91257, "trades": 781, "taker_buy_base": 294912.0, "taker_buy_quote": 36320.62255 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.12314, "high": 0.12342, "low": 0.12303, "close": 0.1232, "volume": 620389.0, "close_time": 1769317199999, "quote_volume": 76453.91771, "trades": 506, "taker_buy_base": 269967.0, "taker_buy_quote": 33273.05284 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.12319, "high": 0.12334, "low": 0.12309, "close": 0.1233, "volume": 392604.0, "close_time": 1769320799999, "quote_volume": 48378.10978, "trades": 360, "taker_buy_base": 241980.0, "taker_buy_quote": 29819.98348 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.12329, "high": 0.12329, "low": 0.12279, "close": 0.12301, "volume": 817123.0, "close_time": 1769324399999, "quote_volume": 100557.20798, "trades": 720, "taker_buy_base": 440843.0, "taker_buy_quote": 54247.66621 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.12301, "high": 0.12301, "low": 0.1225, "close": 0.12283, "volume": 616075.0, "close_time": 1769327999999, "quote_volume": 75618.91452, "trades": 667, "taker_buy_base": 263608.0, "taker_buy_quote": 32359.90552 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.12284, "high": 0.12292, "low": 0.1222, "close": 0.12255, "volume": 1115533.0, "close_time": 1769331599999, "quote_volume": 136720.97593, "trades": 993, "taker_buy_base": 417143.0, "taker_buy_quote": 51089.98178 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.12254, "high": 0.12325, "low": 0.12241, "close": 0.12304, "volume": 1318642.0, "close_time": 1769335199999, "quote_volume": 161972.23417, "trades": 859, "taker_buy_base": 890598.0, "taker_buy_quote": 109419.04041 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.12304, "high": 0.12354, "low": 0.12286, "close": 0.12331, "volume": 1149240.0, "close_time": 1769338799999, "quote_volume": 141581.78086, "trades": 1060, "taker_buy_base": 556774.0, "taker_buy_quote": 68611.83203 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.12331, "high": 0.12341, "low": 0.12301, "close": 0.1232, "volume": 831322.0, "close_time": 1769342399999, "quote_volume": 102387.71801, "trades": 802, "taker_buy_base": 369483.0, "taker_buy_quote": 45503.99772 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.12314, "high": 0.12317, "low": 0.1227, "close": 0.12311, "volume": 1117876.0, "close_time": 1769345999999, "quote_volume": 137379.51553, "trades": 784, "taker_buy_base": 606802.0, "taker_buy_quote": 74595.21869 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1231, "high": 0.12322, "low": 0.12277, "close": 0.12309, "volume": 815051.0, "close_time": 1769349599999, "quote_volume": 100281.29065, "trades": 685, "taker_buy_base": 356173.0, "taker_buy_quote": 43811.26957 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.12308, "high": 0.12316, "low": 0.1216, "close": 0.122, "volume": 2064957.0, "close_time": 1769353199999, "quote_volume": 252190.94522, "trades": 1914, "taker_buy_base": 962097.0, "taker_buy_quote": 117503.11074 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.12199, "high": 0.12257, "low": 0.12183, "close": 0.12215, "volume": 1199921.0, "close_time": 1769356799999, "quote_volume": 146687.46104, "trades": 1298, "taker_buy_base": 514846.0, "taker_buy_quote": 62923.8393 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.12214, "high": 0.12214, "low": 0.11958, "close": 0.12077, "volume": 12735344.0, "close_time": 1769360399999, "quote_volume": 1534210.95218, "trades": 7511, "taker_buy_base": 5671807.0, "taker_buy_quote": 683373.35107 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.12076, "high": 0.12111, "low": 0.12022, "close": 0.12061, "volume": 3359108.0, "close_time": 1769363999999, "quote_volume": 405293.66896, "trades": 2135, "taker_buy_base": 1879876.0, "taker_buy_quote": 226788.75358 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.12061, "high": 0.12078, "low": 0.11919, "close": 0.12008, "volume": 6685476.0, "close_time": 1769367599999, "quote_volume": 801556.67974, "trades": 4593, "taker_buy_base": 2923476.0, "taker_buy_quote": 350497.72255 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.12006, "high": 0.12034, "low": 0.11751, "close": 0.11867, "volume": 12390908.0, "close_time": 1769371199999, "quote_volume": 1472459.9537, "trades": 7734, "taker_buy_base": 4954032.0, "taker_buy_quote": 589226.56408 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.11866, "high": 0.11932, "low": 0.11773, "close": 0.1183, "volume": 6241289.0, "close_time": 1769374799999, "quote_volume": 739009.61016, "trades": 4300, "taker_buy_base": 3099140.0, "taker_buy_quote": 366919.4134 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.11829, "high": 0.1196, "low": 0.11829, "close": 0.11951, "volume": 4526769.0, "close_time": 1769378399999, "quote_volume": 538858.57687, "trades": 3158, "taker_buy_base": 2346457.0, "taker_buy_quote": 279366.70125 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.11952, "high": 0.11955, "low": 0.11843, "close": 0.11904, "volume": 4139821.0, "close_time": 1769381999999, "quote_volume": 491915.33583, "trades": 2375, "taker_buy_base": 1555563.0, "taker_buy_quote": 184953.15587 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.11903, "high": 0.11952, "low": 0.11839, "close": 0.11935, "volume": 3877656.0, "close_time": 1769385599999, "quote_volume": 462035.75211, "trades": 2595, "taker_buy_base": 1917240.0, "taker_buy_quote": 228486.50364 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.11934, "high": 0.12068, "low": 0.11914, "close": 0.12061, "volume": 2835944.0, "close_time": 1769389199999, "quote_volume": 340190.83053, "trades": 2370, "taker_buy_base": 1640376.0, "taker_buy_quote": 196712.10967 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.12062, "high": 0.1227, "low": 0.1206, "close": 0.12241, "volume": 5442498.0, "close_time": 1769392799999, "quote_volume": 663710.29615, "trades": 4094, "taker_buy_base": 2680230.0, "taker_buy_quote": 326892.25766 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.12241, "high": 0.12245, "low": 0.12149, "close": 0.12171, "volume": 2474360.0, "close_time": 1769396399999, "quote_volume": 301678.83804, "trades": 2236, "taker_buy_base": 1037337.0, "taker_buy_quote": 126438.03409 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.12173, "high": 0.12211, "low": 0.12089, "close": 0.1212, "volume": 1421856.0, "close_time": 1769399999999, "quote_volume": 172671.3323, "trades": 1406, "taker_buy_base": 824078.0, "taker_buy_quote": 100045.74818 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.12122, "high": 0.12286, "low": 0.12122, "close": 0.12195, "volume": 1873516.0, "close_time": 1769403599999, "quote_volume": 228684.2707, "trades": 1738, "taker_buy_base": 926515.0, "taker_buy_quote": 113095.60151 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.12194, "high": 0.12199, "low": 0.12139, "close": 0.12151, "volume": 1320355.0, "close_time": 1769407199999, "quote_volume": 160557.91217, "trades": 926, "taker_buy_base": 607377.0, "taker_buy_quote": 73880.90285 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.12151, "high": 0.1217, "low": 0.12114, "close": 0.12156, "volume": 1251277.0, "close_time": 1769410799999, "quote_volume": 151830.60152, "trades": 1079, "taker_buy_base": 634242.0, "taker_buy_quote": 76992.92444 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.12155, "high": 0.12191, "low": 0.12137, "close": 0.12161, "volume": 3873951.0, "close_time": 1769414399999, "quote_volume": 470582.53454, "trades": 1465, "taker_buy_base": 3133004.0, "taker_buy_quote": 380481.06178 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.12163, "high": 0.12249, "low": 0.12127, "close": 0.12167, "volume": 2763343.0, "close_time": 1769417999999, "quote_volume": 336589.34532, "trades": 1844, "taker_buy_base": 1296156.0, "taker_buy_quote": 157817.21678 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.12168, "high": 0.12172, "low": 0.12058, "close": 0.12068, "volume": 1961289.0, "close_time": 1769421599999, "quote_volume": 237335.77266, "trades": 1479, "taker_buy_base": 807451.0, "taker_buy_quote": 97712.50016 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.12066, "high": 0.12128, "low": 0.12064, "close": 0.12112, "volume": 966308.0, "close_time": 1769425199999, "quote_volume": 117012.34465, "trades": 869, "taker_buy_base": 531989.0, "taker_buy_quote": 64411.62939 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.12115, "high": 0.12147, "low": 0.12057, "close": 0.12096, "volume": 3827542.0, "close_time": 1769428799999, "quote_volume": 462874.36525, "trades": 1699, "taker_buy_base": 1594233.0, "taker_buy_quote": 192763.86788 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.12097, "high": 0.12143, "low": 0.12097, "close": 0.12125, "volume": 1319757.0, "close_time": 1769432399999, "quote_volume": 159994.94806, "trades": 924, "taker_buy_base": 511116.0, "taker_buy_quote": 61971.36821 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.12126, "high": 0.12184, "low": 0.12115, "close": 0.12168, "volume": 1594343.0, "close_time": 1769435999999, "quote_volume": 193760.12548, "trades": 1361, "taker_buy_base": 854007.0, "taker_buy_quote": 103800.72864 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.12165, "high": 0.12322, "low": 0.12105, "close": 0.1227, "volume": 7259526.0, "close_time": 1769439599999, "quote_volume": 886225.7853, "trades": 4663, "taker_buy_base": 3844519.0, "taker_buy_quote": 469320.57341 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.12268, "high": 0.12372, "low": 0.12163, "close": 0.12216, "volume": 6725233.0, "close_time": 1769443199999, "quote_volume": 825065.35737, "trades": 4882, "taker_buy_base": 3426088.0, "taker_buy_quote": 420428.41197 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.12217, "high": 0.12321, "low": 0.12209, "close": 0.12259, "volume": 4661369.0, "close_time": 1769446799999, "quote_volume": 571642.50334, "trades": 3325, "taker_buy_base": 2742488.0, "taker_buy_quote": 336447.36866 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.12257, "high": 0.12298, "low": 0.1214, "close": 0.12221, "volume": 4114530.0, "close_time": 1769450399999, "quote_volume": 502246.98826, "trades": 3000, "taker_buy_base": 1867575.0, "taker_buy_quote": 228109.36303 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.12221, "high": 0.1234, "low": 0.12208, "close": 0.12284, "volume": 4095568.0, "close_time": 1769453999999, "quote_volume": 502573.20032, "trades": 2965, "taker_buy_base": 1673271.0, "taker_buy_quote": 205281.47626 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.12285, "high": 0.12315, "low": 0.12211, "close": 0.12231, "volume": 2322382.0, "close_time": 1769457599999, "quote_volume": 284807.20231, "trades": 2172, "taker_buy_base": 1147681.0, "taker_buy_quote": 140751.91766 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1223, "high": 0.12236, "low": 0.12144, "close": 0.12166, "volume": 2547624.0, "close_time": 1769461199999, "quote_volume": 310599.11489, "trades": 2246, "taker_buy_base": 1425105.0, "taker_buy_quote": 173810.48229 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.12165, "high": 0.12299, "low": 0.12143, "close": 0.12242, "volume": 3366860.0, "close_time": 1769464799999, "quote_volume": 411876.62079, "trades": 2286, "taker_buy_base": 1966846.0, "taker_buy_quote": 240585.34788 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.12242, "high": 0.12285, "low": 0.12231, "close": 0.12245, "volume": 2036698.0, "close_time": 1769468399999, "quote_volume": 249572.63117, "trades": 1399, "taker_buy_base": 1018947.0, "taker_buy_quote": 124850.04928 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.12246, "high": 0.12273, "low": 0.12212, "close": 0.12229, "volume": 1997904.0, "close_time": 1769471999999, "quote_volume": 244674.4183, "trades": 1168, "taker_buy_base": 1366969.0, "taker_buy_quote": 167435.12357 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.12228, "high": 0.1224, "low": 0.12191, "close": 0.12216, "volume": 1116004.0, "close_time": 1769475599999, "quote_volume": 136311.46201, "trades": 885, "taker_buy_base": 673809.0, "taker_buy_quote": 82327.75411 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.12216, "high": 0.12281, "low": 0.12185, "close": 0.12247, "volume": 1954848.0, "close_time": 1769479199999, "quote_volume": 239013.65407, "trades": 1379, "taker_buy_base": 895815.0, "taker_buy_quote": 109514.30543 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.12248, "high": 0.12313, "low": 0.12248, "close": 0.12312, "volume": 1283920.0, "close_time": 1769482799999, "quote_volume": 157683.08982, "trades": 839, "taker_buy_base": 474522.0, "taker_buy_quote": 58313.2047 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.12309, "high": 0.12324, "low": 0.12262, "close": 0.12276, "volume": 565760.0, "close_time": 1769486399999, "quote_volume": 69497.75736, "trades": 677, "taker_buy_base": 279449.0, "taker_buy_quote": 34326.68715 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.12276, "high": 0.12338, "low": 0.12245, "close": 0.12273, "volume": 1257468.0, "close_time": 1769489999999, "quote_volume": 154443.68908, "trades": 917, "taker_buy_base": 566698.0, "taker_buy_quote": 69569.33258 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.12274, "high": 0.12279, "low": 0.12241, "close": 0.12251, "volume": 1340972.0, "close_time": 1769493599999, "quote_volume": 164317.66627, "trades": 698, "taker_buy_base": 622543.0, "taker_buy_quote": 76296.85004 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.12249, "high": 0.12259, "low": 0.12189, "close": 0.12204, "volume": 1543936.0, "close_time": 1769497199999, "quote_volume": 188710.17929, "trades": 973, "taker_buy_base": 723855.0, "taker_buy_quote": 88519.96589 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.12206, "high": 0.12239, "low": 0.12199, "close": 0.12207, "volume": 1131608.0, "close_time": 1769500799999, "quote_volume": 138302.40016, "trades": 655, "taker_buy_base": 415373.0, "taker_buy_quote": 50765.28637 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.12207, "high": 0.12233, "low": 0.12196, "close": 0.1221, "volume": 838023.0, "close_time": 1769504399999, "quote_volume": 102351.27501, "trades": 519, "taker_buy_base": 526351.0, "taker_buy_quote": 64293.83177 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.12208, "high": 0.12216, "low": 0.12168, "close": 0.12188, "volume": 1447556.0, "close_time": 1769507999999, "quote_volume": 176371.65447, "trades": 1023, "taker_buy_base": 710652.0, "taker_buy_quote": 86588.12453 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.12189, "high": 0.12199, "low": 0.1216, "close": 0.12179, "volume": 675154.0, "close_time": 1769511599999, "quote_volume": 82245.88205, "trades": 627, "taker_buy_base": 341815.0, "taker_buy_quote": 41652.76805 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.12178, "high": 0.12257, "low": 0.12154, "close": 0.12228, "volume": 885879.0, "close_time": 1769515199999, "quote_volume": 108166.95651, "trades": 1227, "taker_buy_base": 604599.0, "taker_buy_quote": 73817.34664 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.12226, "high": 0.1227, "low": 0.12188, "close": 0.12195, "volume": 1328830.0, "close_time": 1769518799999, "quote_volume": 162457.54372, "trades": 956, "taker_buy_base": 722844.0, "taker_buy_quote": 88437.1177 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.12196, "high": 0.12216, "low": 0.12126, "close": 0.12149, "volume": 3973044.0, "close_time": 1769522399999, "quote_volume": 484109.03955, "trades": 2191, "taker_buy_base": 2180565.0, "taker_buy_quote": 265918.02809 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.12148, "high": 0.12265, "low": 0.12144, "close": 0.12174, "volume": 2885245.0, "close_time": 1769525999999, "quote_volume": 352103.16668, "trades": 2477, "taker_buy_base": 1873225.0, "taker_buy_quote": 228683.78477 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.12179, "high": 0.12286, "low": 0.12165, "close": 0.12285, "volume": 2013164.0, "close_time": 1769529599999, "quote_volume": 245939.40249, "trades": 1925, "taker_buy_base": 1221326.0, "taker_buy_quote": 149290.60068 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.12286, "high": 0.12553, "low": 0.12284, "close": 0.12488, "volume": 9432428.0, "close_time": 1769533199999, "quote_volume": 1176372.76911, "trades": 6652, "taker_buy_base": 6191692.0, "taker_buy_quote": 772174.59143 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.12485, "high": 0.12486, "low": 0.12163, "close": 0.12211, "volume": 6419627.0, "close_time": 1769536799999, "quote_volume": 788848.8101, "trades": 4757, "taker_buy_base": 3323190.0, "taker_buy_quote": 409140.73312 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.12208, "high": 0.12458, "low": 0.12191, "close": 0.12411, "volume": 3949578.0, "close_time": 1769540399999, "quote_volume": 485874.40186, "trades": 3319, "taker_buy_base": 2093598.0, "taker_buy_quote": 257364.36207 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.12413, "high": 0.12446, "low": 0.12369, "close": 0.12421, "volume": 2629532.0, "close_time": 1769543999999, "quote_volume": 326330.55778, "trades": 1977, "taker_buy_base": 994172.0, "taker_buy_quote": 123403.56516 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.12421, "high": 0.12589, "low": 0.1242, "close": 0.12576, "volume": 5664499.0, "close_time": 1769547599999, "quote_volume": 710659.64123, "trades": 3742, "taker_buy_base": 3132079.0, "taker_buy_quote": 392951.08004 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.12579, "high": 0.12603, "low": 0.12501, "close": 0.12516, "volume": 2661415.0, "close_time": 1769551199999, "quote_volume": 333900.4243, "trades": 1863, "taker_buy_base": 1539335.0, "taker_buy_quote": 193130.49159 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.12517, "high": 0.12651, "low": 0.12517, "close": 0.12602, "volume": 2619482.0, "close_time": 1769554799999, "quote_volume": 329855.37987, "trades": 2164, "taker_buy_base": 1067278.0, "taker_buy_quote": 134344.69516 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.12606, "high": 0.12646, "low": 0.12583, "close": 0.12603, "volume": 1153340.0, "close_time": 1769558399999, "quote_volume": 145433.37348, "trades": 1017, "taker_buy_base": 566058.0, "taker_buy_quote": 71389.09125 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.12606, "high": 0.12628, "low": 0.12534, "close": 0.12575, "volume": 1960314.0, "close_time": 1769561999999, "quote_volume": 246703.77841, "trades": 1339, "taker_buy_base": 1059446.0, "taker_buy_quote": 133367.11523 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.12576, "high": 0.12578, "low": 0.12489, "close": 0.1251, "volume": 754759.0, "close_time": 1769565599999, "quote_volume": 94601.54921, "trades": 1091, "taker_buy_base": 294551.0, "taker_buy_quote": 36904.40671 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.12509, "high": 0.12509, "low": 0.1245, "close": 0.12481, "volume": 365394.0, "close_time": 1769569199999, "quote_volume": 45550.76773, "trades": 857, "taker_buy_base": 203598.0, "taker_buy_quote": 25385.26488 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.12481, "high": 0.12493, "low": 0.12411, "close": 0.12439, "volume": 877762.0, "close_time": 1769572799999, "quote_volume": 109216.05598, "trades": 1162, "taker_buy_base": 284415.0, "taker_buy_quote": 35399.64262 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.12438, "high": 0.12449, "low": 0.12378, "close": 0.1243, "volume": 1289590.0, "close_time": 1769576399999, "quote_volume": 159997.87683, "trades": 1333, "taker_buy_base": 809370.0, "taker_buy_quote": 100414.25365 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.12431, "high": 0.12525, "low": 0.12423, "close": 0.12512, "volume": 1268892.0, "close_time": 1769579999999, "quote_volume": 158289.54054, "trades": 1443, "taker_buy_base": 733373.0, "taker_buy_quote": 91483.77174 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.12513, "high": 0.1259, "low": 0.12484, "close": 0.12581, "volume": 892199.0, "close_time": 1769583599999, "quote_volume": 111771.11713, "trades": 1049, "taker_buy_base": 472898.0, "taker_buy_quote": 59285.03483 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.12582, "high": 0.12586, "low": 0.12521, "close": 0.12538, "volume": 567376.0, "close_time": 1769587199999, "quote_volume": 71167.68468, "trades": 729, "taker_buy_base": 199443.0, "taker_buy_quote": 25017.75147 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.12538, "high": 0.12586, "low": 0.12533, "close": 0.1255, "volume": 922460.0, "close_time": 1769590799999, "quote_volume": 115811.26996, "trades": 912, "taker_buy_base": 433321.0, "taker_buy_quote": 54404.00038 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.12549, "high": 0.12719, "low": 0.12537, "close": 0.12702, "volume": 1913582.0, "close_time": 1769594399999, "quote_volume": 242192.3274, "trades": 2086, "taker_buy_base": 943785.0, "taker_buy_quote": 119397.73315 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.12701, "high": 0.12758, "low": 0.12623, "close": 0.12637, "volume": 3176820.0, "close_time": 1769597999999, "quote_volume": 402938.93827, "trades": 2450, "taker_buy_base": 1428799.0, "taker_buy_quote": 181315.50092 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.12639, "high": 0.12712, "low": 0.12595, "close": 0.12704, "volume": 1811310.0, "close_time": 1769601599999, "quote_volume": 229047.5168, "trades": 1463, "taker_buy_base": 999880.0, "taker_buy_quote": 126427.13079 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.12704, "high": 0.12708, "low": 0.12586, "close": 0.12623, "volume": 2630050.0, "close_time": 1769605199999, "quote_volume": 332653.83142, "trades": 1941, "taker_buy_base": 1063730.0, "taker_buy_quote": 134545.88267 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.12624, "high": 0.12659, "low": 0.12581, "close": 0.12593, "volume": 1819714.0, "close_time": 1769608799999, "quote_volume": 229720.49635, "trades": 1584, "taker_buy_base": 862842.0, "taker_buy_quote": 108962.32014 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.12592, "high": 0.12592, "low": 0.12478, "close": 0.12512, "volume": 2795427.0, "close_time": 1769612399999, "quote_volume": 350260.38387, "trades": 2291, "taker_buy_base": 1297178.0, "taker_buy_quote": 162534.7498 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.12511, "high": 0.12542, "low": 0.12375, "close": 0.1245, "volume": 2548710.0, "close_time": 1769615999999, "quote_volume": 316896.29939, "trades": 2631, "taker_buy_base": 1151450.0, "taker_buy_quote": 143163.5605 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.12451, "high": 0.12508, "low": 0.12404, "close": 0.12436, "volume": 1567428.0, "close_time": 1769619599999, "quote_volume": 195142.90938, "trades": 1854, "taker_buy_base": 786506.0, "taker_buy_quote": 97963.79292 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.12436, "high": 0.1257, "low": 0.12356, "close": 0.12513, "volume": 3023633.0, "close_time": 1769623199999, "quote_volume": 376880.76151, "trades": 2516, "taker_buy_base": 1596994.0, "taker_buy_quote": 199095.91075 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.12512, "high": 0.12512, "low": 0.12415, "close": 0.1246, "volume": 2358789.0, "close_time": 1769626799999, "quote_volume": 293908.06192, "trades": 1943, "taker_buy_base": 1000887.0, "taker_buy_quote": 124713.44397 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.12457, "high": 0.1255, "low": 0.12432, "close": 0.12516, "volume": 3276002.0, "close_time": 1769630399999, "quote_volume": 409154.70438, "trades": 2904, "taker_buy_base": 1884917.0, "taker_buy_quote": 235396.8182 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.12514, "high": 0.12615, "low": 0.12473, "close": 0.12483, "volume": 3078185.0, "close_time": 1769633999999, "quote_volume": 386011.80493, "trades": 2438, "taker_buy_base": 1609697.0, "taker_buy_quote": 201886.2363 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.12485, "high": 0.12557, "low": 0.12414, "close": 0.12532, "volume": 3814373.0, "close_time": 1769637599999, "quote_volume": 475369.473, "trades": 2475, "taker_buy_base": 2516043.0, "taker_buy_quote": 313204.94387 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.12536, "high": 0.12553, "low": 0.1246, "close": 0.12532, "volume": 1181048.0, "close_time": 1769641199999, "quote_volume": 147805.50115, "trades": 1065, "taker_buy_base": 591584.0, "taker_buy_quote": 74047.95503 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.12534, "high": 0.12553, "low": 0.12452, "close": 0.12486, "volume": 1554308.0, "close_time": 1769644799999, "quote_volume": 194192.79916, "trades": 1404, "taker_buy_base": 565359.0, "taker_buy_quote": 70702.45954 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.12487, "high": 0.12508, "low": 0.12395, "close": 0.1244, "volume": 1007597.0, "close_time": 1769648399999, "quote_volume": 125277.42722, "trades": 1323, "taker_buy_base": 438703.0, "taker_buy_quote": 54545.49223 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.12442, "high": 0.12461, "low": 0.12303, "close": 0.12324, "volume": 1852272.0, "close_time": 1769651999999, "quote_volume": 229018.08123, "trades": 1816, "taker_buy_base": 802352.0, "taker_buy_quote": 99226.5634 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.12326, "high": 0.12367, "low": 0.12171, "close": 0.12212, "volume": 5043057.0, "close_time": 1769655599999, "quote_volume": 617349.76882, "trades": 4352, "taker_buy_base": 2928930.0, "taker_buy_quote": 358510.94058 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.12212, "high": 0.12285, "low": 0.12177, "close": 0.12207, "volume": 1986813.0, "close_time": 1769659199999, "quote_volume": 242942.09589, "trades": 2116, "taker_buy_base": 928720.0, "taker_buy_quote": 113588.19924 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.12206, "high": 0.12209, "low": 0.12122, "close": 0.12181, "volume": 1740119.0, "close_time": 1769662799999, "quote_volume": 211625.80862, "trades": 1636, "taker_buy_base": 954160.0, "taker_buy_quote": 116062.08183 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.12181, "high": 0.12227, "low": 0.12162, "close": 0.12172, "volume": 2290516.0, "close_time": 1769666399999, "quote_volume": 279177.0738, "trades": 1599, "taker_buy_base": 1461001.0, "taker_buy_quote": 178048.95147 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.12171, "high": 0.12198, "low": 0.12157, "close": 0.12192, "volume": 590229.0, "close_time": 1769669999999, "quote_volume": 71878.99514, "trades": 784, "taker_buy_base": 295548.0, "taker_buy_quote": 35996.25929 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.12192, "high": 0.12214, "low": 0.12179, "close": 0.12184, "volume": 1020196.0, "close_time": 1769673599999, "quote_volume": 124412.69193, "trades": 885, "taker_buy_base": 643678.0, "taker_buy_quote": 78507.66529 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.12183, "high": 0.12222, "low": 0.12144, "close": 0.12167, "volume": 2197032.0, "close_time": 1769677199999, "quote_volume": 267359.23175, "trades": 1536, "taker_buy_base": 1019386.0, "taker_buy_quote": 123993.91658 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.12157, "high": 0.12185, "low": 0.12141, "close": 0.12141, "volume": 1091387.0, "close_time": 1769680799999, "quote_volume": 132749.41482, "trades": 715, "taker_buy_base": 801300.0, "taker_buy_quote": 97470.18136 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1214, "high": 0.12152, "low": 0.12049, "close": 0.12096, "volume": 2790337.0, "close_time": 1769684399999, "quote_volume": 337532.46085, "trades": 1936, "taker_buy_base": 1184193.0, "taker_buy_quote": 143232.0246 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.12094, "high": 0.12124, "low": 0.12066, "close": 0.12099, "volume": 2179841.0, "close_time": 1769687999999, "quote_volume": 263577.99263, "trades": 1164, "taker_buy_base": 989318.0, "taker_buy_quote": 119651.26937 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.12097, "high": 0.121, "low": 0.12021, "close": 0.12066, "volume": 2045163.0, "close_time": 1769691599999, "quote_volume": 246809.02229, "trades": 1289, "taker_buy_base": 1284366.0, "taker_buy_quote": 155105.64098 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.12063, "high": 0.12095, "low": 0.12063, "close": 0.12087, "volume": 654861.0, "close_time": 1769695199999, "quote_volume": 79118.48202, "trades": 924, "taker_buy_base": 330138.0, "taker_buy_quote": 39892.13888 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.12088, "high": 0.12094, "low": 0.11853, "close": 0.11857, "volume": 5300653.0, "close_time": 1769698799999, "quote_volume": 633066.08544, "trades": 3705, "taker_buy_base": 2661487.0, "taker_buy_quote": 317698.85402 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.11864, "high": 0.11865, "low": 0.11514, "close": 0.11607, "volume": 24773284.0, "close_time": 1769702399999, "quote_volume": 2885761.24726, "trades": 12336, "taker_buy_base": 9784074.0, "taker_buy_quote": 1140987.09952 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.11604, "high": 0.11703, "low": 0.11518, "close": 0.11696, "volume": 9161317.0, "close_time": 1769705999999, "quote_volume": 1063593.25627, "trades": 5805, "taker_buy_base": 5955383.0, "taker_buy_quote": 691700.97299 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.11694, "high": 0.11865, "low": 0.11645, "close": 0.11652, "volume": 6022347.0, "close_time": 1769709599999, "quote_volume": 707670.79809, "trades": 4563, "taker_buy_base": 2408885.0, "taker_buy_quote": 283174.40583 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.11653, "high": 0.11677, "low": 0.11424, "close": 0.11456, "volume": 12710476.0, "close_time": 1769713199999, "quote_volume": 1465240.96641, "trades": 8414, "taker_buy_base": 4712468.0, "taker_buy_quote": 543507.83477 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1145, "high": 0.11588, "low": 0.11439, "close": 0.1154, "volume": 6142252.0, "close_time": 1769716799999, "quote_volume": 707560.48429, "trades": 4941, "taker_buy_base": 3172929.0, "taker_buy_quote": 365695.12562 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.11542, "high": 0.11625, "low": 0.11519, "close": 0.11599, "volume": 6825189.0, "close_time": 1769720399999, "quote_volume": 789375.39279, "trades": 3659, "taker_buy_base": 1902658.0, "taker_buy_quote": 220121.07019 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.11607, "high": 0.11688, "low": 0.11607, "close": 0.11664, "volume": 1997295.0, "close_time": 1769723999999, "quote_volume": 232580.18461, "trades": 1854, "taker_buy_base": 1089213.0, "taker_buy_quote": 126863.54662 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.11665, "high": 0.11703, "low": 0.1165, "close": 0.11689, "volume": 2671910.0, "close_time": 1769727599999, "quote_volume": 311979.1218, "trades": 1473, "taker_buy_base": 1568354.0, "taker_buy_quote": 183114.95425 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.11691, "high": 0.11724, "low": 0.11642, "close": 0.11708, "volume": 1472826.0, "close_time": 1769731199999, "quote_volume": 172063.5713, "trades": 1125, "taker_buy_base": 964804.0, "taker_buy_quote": 112731.17406 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.11711, "high": 0.11754, "low": 0.11678, "close": 0.1169, "volume": 2334875.0, "close_time": 1769734799999, "quote_volume": 273377.75864, "trades": 1615, "taker_buy_base": 1365681.0, "taker_buy_quote": 159889.96747 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.11691, "high": 0.11714, "low": 0.112, "close": 0.1153, "volume": 20423156.0, "close_time": 1769738399999, "quote_volume": 2330163.43776, "trades": 10466, "taker_buy_base": 9881442.0, "taker_buy_quote": 1126490.57798 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.11525, "high": 0.11529, "low": 0.11296, "close": 0.11421, "volume": 5377611.0, "close_time": 1769741999999, "quote_volume": 614087.35249, "trades": 4528, "taker_buy_base": 2557124.0, "taker_buy_quote": 292048.47848 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.11423, "high": 0.11487, "low": 0.11391, "close": 0.11414, "volume": 3032521.0, "close_time": 1769745599999, "quote_volume": 347025.97956, "trades": 2152, "taker_buy_base": 1260620.0, "taker_buy_quote": 144221.52432 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.11416, "high": 0.11543, "low": 0.11416, "close": 0.11476, "volume": 3489828.0, "close_time": 1769749199999, "quote_volume": 400761.52033, "trades": 2079, "taker_buy_base": 1363984.0, "taker_buy_quote": 156567.3274 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.11474, "high": 0.11511, "low": 0.11453, "close": 0.11468, "volume": 1339299.0, "close_time": 1769752799999, "quote_volume": 153648.52658, "trades": 1226, "taker_buy_base": 718540.0, "taker_buy_quote": 82450.58084 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.11467, "high": 0.11474, "low": 0.11209, "close": 0.11284, "volume": 3625867.0, "close_time": 1769756399999, "quote_volume": 410296.51238, "trades": 2964, "taker_buy_base": 1548839.0, "taker_buy_quote": 175239.80945 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.11284, "high": 0.11476, "low": 0.11284, "close": 0.11437, "volume": 4497738.0, "close_time": 1769759999999, "quote_volume": 512006.4412, "trades": 2770, "taker_buy_base": 1791050.0, "taker_buy_quote": 204101.96641 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.11438, "high": 0.11459, "low": 0.1134, "close": 0.11391, "volume": 1326983.0, "close_time": 1769763599999, "quote_volume": 151181.23768, "trades": 1398, "taker_buy_base": 592044.0, "taker_buy_quote": 67449.98878 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.11391, "high": 0.11415, "low": 0.1129, "close": 0.11337, "volume": 3011608.0, "close_time": 1769767199999, "quote_volume": 341741.90519, "trades": 2190, "taker_buy_base": 1770959.0, "taker_buy_quote": 200955.08325 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.11335, "high": 0.11381, "low": 0.11304, "close": 0.11375, "volume": 2125869.0, "close_time": 1769770799999, "quote_volume": 241224.48608, "trades": 1316, "taker_buy_base": 1187337.0, "taker_buy_quote": 134789.06669 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.11378, "high": 0.11576, "low": 0.11369, "close": 0.11537, "volume": 3861476.0, "close_time": 1769774399999, "quote_volume": 442145.06417, "trades": 2143, "taker_buy_base": 2630449.0, "taker_buy_quote": 300859.16233 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.11538, "high": 0.1156, "low": 0.11453, "close": 0.11486, "volume": 1850250.0, "close_time": 1769777999999, "quote_volume": 212836.48353, "trades": 1629, "taker_buy_base": 1098678.0, "taker_buy_quote": 126367.80095 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.11479, "high": 0.1151, "low": 0.11365, "close": 0.11444, "volume": 4399283.0, "close_time": 1769781599999, "quote_volume": 502787.89756, "trades": 3023, "taker_buy_base": 2336793.0, "taker_buy_quote": 267066.16429 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.11445, "high": 0.11631, "low": 0.11445, "close": 0.1156, "volume": 5509432.0, "close_time": 1769785199999, "quote_volume": 635683.75922, "trades": 4241, "taker_buy_base": 3008683.0, "taker_buy_quote": 347161.31907 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.11562, "high": 0.11645, "low": 0.114, "close": 0.11594, "volume": 4560972.0, "close_time": 1769788799999, "quote_volume": 526640.86149, "trades": 4063, "taker_buy_base": 2251350.0, "taker_buy_quote": 260064.77961 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1159, "high": 0.11698, "low": 0.11532, "close": 0.1161, "volume": 5174341.0, "close_time": 1769792399999, "quote_volume": 600544.81714, "trades": 3610, "taker_buy_base": 2255206.0, "taker_buy_quote": 261942.12318 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1161, "high": 0.11705, "low": 0.11544, "close": 0.11617, "volume": 3267908.0, "close_time": 1769795999999, "quote_volume": 379909.28806, "trades": 2470, "taker_buy_base": 1629566.0, "taker_buy_quote": 189419.2696 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.11616, "high": 0.11811, "low": 0.11336, "close": 0.11756, "volume": 8659179.0, "close_time": 1769799599999, "quote_volume": 1001010.76819, "trades": 7601, "taker_buy_base": 4631700.0, "taker_buy_quote": 536123.29525 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1176, "high": 0.11855, "low": 0.11734, "close": 0.11764, "volume": 5013385.0, "close_time": 1769803199999, "quote_volume": 591243.90439, "trades": 4152, "taker_buy_base": 2900453.0, "taker_buy_quote": 342063.47835 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.11763, "high": 0.11763, "low": 0.11531, "close": 0.11563, "volume": 7940668.0, "close_time": 1769806799999, "quote_volume": 923031.93262, "trades": 5125, "taker_buy_base": 3501877.0, "taker_buy_quote": 406955.88473 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.11569, "high": 0.11676, "low": 0.11561, "close": 0.11628, "volume": 4168488.0, "close_time": 1769810399999, "quote_volume": 484299.47417, "trades": 2844, "taker_buy_base": 2388756.0, "taker_buy_quote": 277497.06336 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.11629, "high": 0.11656, "low": 0.11539, "close": 0.11599, "volume": 1084932.0, "close_time": 1769813999999, "quote_volume": 125711.4004, "trades": 1284, "taker_buy_base": 531495.0, "taker_buy_quote": 61600.1411 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.11601, "high": 0.1161, "low": 0.11523, "close": 0.11568, "volume": 1345579.0, "close_time": 1769817599999, "quote_volume": 155572.6738, "trades": 1102, "taker_buy_base": 605444.0, "taker_buy_quote": 69974.44311 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1157, "high": 0.11576, "low": 0.11507, "close": 0.11527, "volume": 1407723.0, "close_time": 1769821199999, "quote_volume": 162543.19919, "trades": 978, "taker_buy_base": 764750.0, "taker_buy_quote": 88329.93561 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.11528, "high": 0.11579, "low": 0.11515, "close": 0.1155, "volume": 622856.0, "close_time": 1769824799999, "quote_volume": 71909.8528, "trades": 892, "taker_buy_base": 266384.0, "taker_buy_quote": 30754.23132 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.11548, "high": 0.11548, "low": 0.11468, "close": 0.11519, "volume": 926287.0, "close_time": 1769828399999, "quote_volume": 106474.79348, "trades": 1401, "taker_buy_base": 552808.0, "taker_buy_quote": 63538.96909 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1152, "high": 0.11539, "low": 0.11488, "close": 0.11503, "volume": 574066.0, "close_time": 1769831999999, "quote_volume": 66120.23289, "trades": 943, "taker_buy_base": 287303.0, "taker_buy_quote": 33091.01105 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.11502, "high": 0.11533, "low": 0.1145, "close": 0.11467, "volume": 910886.0, "close_time": 1769835599999, "quote_volume": 104732.73384, "trades": 1363, "taker_buy_base": 364932.0, "taker_buy_quote": 41964.03883 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.11466, "high": 0.11467, "low": 0.11423, "close": 0.11454, "volume": 1408551.0, "close_time": 1769839199999, "quote_volume": 161255.73118, "trades": 1525, "taker_buy_base": 695222.0, "taker_buy_quote": 79584.95272 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.11454, "high": 0.1146, "low": 0.11324, "close": 0.11377, "volume": 2636917.0, "close_time": 1769842799999, "quote_volume": 299793.45817, "trades": 2354, "taker_buy_base": 1206240.0, "taker_buy_quote": 137069.03305 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.11377, "high": 0.11387, "low": 0.11197, "close": 0.11264, "volume": 2815656.0, "close_time": 1769846399999, "quote_volume": 317473.68513, "trades": 2554, "taker_buy_base": 1276573.0, "taker_buy_quote": 144013.62815 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.11265, "high": 0.11291, "low": 0.11016, "close": 0.11147, "volume": 9281852.0, "close_time": 1769849999999, "quote_volume": 1034845.90866, "trades": 6240, "taker_buy_base": 4406198.0, "taker_buy_quote": 491167.03869 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.11148, "high": 0.11247, "low": 0.11128, "close": 0.11189, "volume": 6395316.0, "close_time": 1769853599999, "quote_volume": 714621.53016, "trades": 2685, "taker_buy_base": 4789045.0, "taker_buy_quote": 534953.28569 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.11192, "high": 0.11235, "low": 0.11146, "close": 0.11185, "volume": 1443228.0, "close_time": 1769857199999, "quote_volume": 161454.00028, "trades": 1398, "taker_buy_base": 832266.0, "taker_buy_quote": 93142.40128 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.11184, "high": 0.11197, "low": 0.11133, "close": 0.11173, "volume": 912407.0, "close_time": 1769860799999, "quote_volume": 101876.70884, "trades": 1063, "taker_buy_base": 405184.0, "taker_buy_quote": 45257.3905 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.11172, "high": 0.11172, "low": 0.11097, "close": 0.11117, "volume": 2459911.0, "close_time": 1769864399999, "quote_volume": 273949.04942, "trades": 1812, "taker_buy_base": 1219800.0, "taker_buy_quote": 135905.09243 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.11122, "high": 0.11128, "low": 0.11006, "close": 0.11068, "volume": 3998654.0, "close_time": 1769867999999, "quote_volume": 442648.87161, "trades": 2861, "taker_buy_base": 2300385.0, "taker_buy_quote": 254698.70727 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.11072, "high": 0.11107, "low": 0.105, "close": 0.10685, "volume": 25087294.0, "close_time": 1769871599999, "quote_volume": 2697289.66977, "trades": 16111, "taker_buy_base": 10553132.0, "taker_buy_quote": 1135058.91802 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.10684, "high": 0.10806, "low": 0.1065, "close": 0.10666, "volume": 9743472.0, "close_time": 1769875199999, "quote_volume": 1046978.70694, "trades": 6127, "taker_buy_base": 2741873.0, "taker_buy_quote": 294166.66068 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.10669, "high": 0.10796, "low": 0.10456, "close": 0.10517, "volume": 11765094.0, "close_time": 1769878799999, "quote_volume": 1249176.378, "trades": 7998, "taker_buy_base": 5121051.0, "taker_buy_quote": 544551.19556 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.10515, "high": 0.10544, "low": 0.09874, "close": 0.102, "volume": 48441974.0, "close_time": 1769882399999, "quote_volume": 4927972.41008, "trades": 25614, "taker_buy_base": 25292316.0, "taker_buy_quote": 2577705.20427 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.10199, "high": 0.10249, "low": 0.09453, "close": 0.10144, "volume": 38132491.0, "close_time": 1769885999999, "quote_volume": 3798938.08706, "trades": 23497, "taker_buy_base": 18461388.0, "taker_buy_quote": 1839884.95976 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.10146, "high": 0.10282, "low": 0.10123, "close": 0.10173, "volume": 15418653.0, "close_time": 1769889599999, "quote_volume": 1570772.70111, "trades": 9527, "taker_buy_base": 8277871.0, "taker_buy_quote": 843475.82205 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.10175, "high": 0.10265, "low": 0.10043, "close": 0.10163, "volume": 8870527.0, "close_time": 1769893199999, "quote_volume": 897940.03828, "trades": 5188, "taker_buy_base": 5593681.0, "taker_buy_quote": 566001.8425 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.10162, "high": 0.10287, "low": 0.10086, "close": 0.10261, "volume": 15018297.0, "close_time": 1769896799999, "quote_volume": 1531925.0709, "trades": 9821, "taker_buy_base": 9072562.0, "taker_buy_quote": 925197.3563 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.10262, "high": 0.10276, "low": 0.10164, "close": 0.10231, "volume": 13590382.0, "close_time": 1769900399999, "quote_volume": 1387934.28025, "trades": 6551, "taker_buy_base": 3586846.0, "taker_buy_quote": 366454.70171 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1023, "high": 0.10471, "low": 0.10228, "close": 0.10415, "volume": 7806289.0, "close_time": 1769903999999, "quote_volume": 808980.08327, "trades": 5306, "taker_buy_base": 4187557.0, "taker_buy_quote": 434679.92632 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.10415, "high": 0.10515, "low": 0.10398, "close": 0.10482, "volume": 7346297.0, "close_time": 1769907599999, "quote_volume": 769388.23361, "trades": 3601, "taker_buy_base": 3642555.0, "taker_buy_quote": 381332.73561 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.10483, "high": 0.10491, "low": 0.10351, "close": 0.10481, "volume": 7000873.0, "close_time": 1769911199999, "quote_volume": 729620.46219, "trades": 4524, "taker_buy_base": 4343847.0, "taker_buy_quote": 452707.57627 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.10481, "high": 0.10549, "low": 0.10463, "close": 0.10504, "volume": 3407532.0, "close_time": 1769914799999, "quote_volume": 357997.47692, "trades": 2976, "taker_buy_base": 2291765.0, "taker_buy_quote": 240783.10351 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.10504, "high": 0.10523, "low": 0.10453, "close": 0.10486, "volume": 1981047.0, "close_time": 1769918399999, "quote_volume": 207673.92987, "trades": 1767, "taker_buy_base": 1236429.0, "taker_buy_quote": 129636.23732 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.10486, "high": 0.10547, "low": 0.10481, "close": 0.10502, "volume": 3203377.0, "close_time": 1769921999999, "quote_volume": 336953.87384, "trades": 1902, "taker_buy_base": 1615005.0, "taker_buy_quote": 169869.49013 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.10502, "high": 0.10536, "low": 0.1045, "close": 0.10464, "volume": 3455039.0, "close_time": 1769925599999, "quote_volume": 362209.89509, "trades": 2265, "taker_buy_base": 1613299.0, "taker_buy_quote": 169134.10416 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.10465, "high": 0.10556, "low": 0.10457, "close": 0.10489, "volume": 2910013.0, "close_time": 1769929199999, "quote_volume": 305707.50585, "trades": 1960, "taker_buy_base": 1611680.0, "taker_buy_quote": 169336.50023 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.10491, "high": 0.10631, "low": 0.10437, "close": 0.10569, "volume": 4432216.0, "close_time": 1769932799999, "quote_volume": 467357.59196, "trades": 3068, "taker_buy_base": 2043277.0, "taker_buy_quote": 215363.81162 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.10569, "high": 0.1065, "low": 0.1052, "close": 0.10588, "volume": 4879133.0, "close_time": 1769936399999, "quote_volume": 517278.69361, "trades": 2276, "taker_buy_base": 3195705.0, "taker_buy_quote": 339131.74815 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.10588, "high": 0.10649, "low": 0.10534, "close": 0.1063, "volume": 1436463.0, "close_time": 1769939999999, "quote_volume": 152175.85279, "trades": 1519, "taker_buy_base": 851683.0, "taker_buy_quote": 90242.72478 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.10631, "high": 0.10636, "low": 0.10445, "close": 0.10459, "volume": 4259690.0, "close_time": 1769943599999, "quote_volume": 449209.87038, "trades": 2957, "taker_buy_base": 1641275.0, "taker_buy_quote": 173343.55111 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.10459, "high": 0.10607, "low": 0.10459, "close": 0.10581, "volume": 2214588.0, "close_time": 1769947199999, "quote_volume": 233304.03972, "trades": 2533, "taker_buy_base": 1174157.0, "taker_buy_quote": 123727.49221 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.10583, "high": 0.10625, "low": 0.10518, "close": 0.10573, "volume": 3399057.0, "close_time": 1769950799999, "quote_volume": 359199.6402, "trades": 3144, "taker_buy_base": 1317842.0, "taker_buy_quote": 139238.16451 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.10573, "high": 0.1068, "low": 0.10526, "close": 0.10559, "volume": 1997458.0, "close_time": 1769954399999, "quote_volume": 211851.04518, "trades": 2583, "taker_buy_base": 1064389.0, "taker_buy_quote": 112937.77642 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.10558, "high": 0.10628, "low": 0.10382, "close": 0.10527, "volume": 9970451.0, "close_time": 1769957999999, "quote_volume": 1047133.78262, "trades": 6614, "taker_buy_base": 5520409.0, "taker_buy_quote": 580092.90694 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.10529, "high": 0.10534, "low": 0.10252, "close": 0.10399, "volume": 10247134.0, "close_time": 1769961599999, "quote_volume": 1062018.89018, "trades": 7114, "taker_buy_base": 5161875.0, "taker_buy_quote": 534445.93969 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.10402, "high": 0.10513, "low": 0.10304, "close": 0.10394, "volume": 8033218.0, "close_time": 1769965199999, "quote_volume": 835206.49904, "trades": 5425, "taker_buy_base": 4288177.0, "taker_buy_quote": 445636.59852 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.10398, "high": 0.10418, "low": 0.10295, "close": 0.10413, "volume": 4166381.0, "close_time": 1769968799999, "quote_volume": 431436.77112, "trades": 3009, "taker_buy_base": 2135358.0, "taker_buy_quote": 221148.12055 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.10416, "high": 0.10626, "low": 0.10414, "close": 0.10544, "volume": 8359189.0, "close_time": 1769972399999, "quote_volume": 880996.88347, "trades": 5189, "taker_buy_base": 3809751.0, "taker_buy_quote": 401880.45224 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.10542, "high": 0.10569, "low": 0.10354, "close": 0.1041, "volume": 3598919.0, "close_time": 1769975999999, "quote_volume": 375968.20529, "trades": 2746, "taker_buy_base": 1593832.0, "taker_buy_quote": 166688.29495 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.10409, "high": 0.10571, "low": 0.10307, "close": 0.10456, "volume": 5186441.0, "close_time": 1769979599999, "quote_volume": 541491.34201, "trades": 3892, "taker_buy_base": 2573196.0, "taker_buy_quote": 268565.09541 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.10454, "high": 0.10461, "low": 0.10315, "close": 0.10372, "volume": 6844534.0, "close_time": 1769983199999, "quote_volume": 710221.39611, "trades": 4203, "taker_buy_base": 3777095.0, "taker_buy_quote": 392051.31403 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.10374, "high": 0.1057, "low": 0.10355, "close": 0.10461, "volume": 5924971.0, "close_time": 1769986799999, "quote_volume": 619465.62558, "trades": 3885, "taker_buy_base": 2868382.0, "taker_buy_quote": 299808.66346 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1046, "high": 0.10568, "low": 0.10095, "close": 0.10415, "volume": 15701323.0, "close_time": 1769990399999, "quote_volume": 1626934.89266, "trades": 10266, "taker_buy_base": 7825683.0, "taker_buy_quote": 811620.68955 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.10418, "high": 0.10605, "low": 0.10319, "close": 0.10506, "volume": 8938415.0, "close_time": 1769993999999, "quote_volume": 939547.30792, "trades": 5601, "taker_buy_base": 5473748.0, "taker_buy_quote": 575261.40633 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.10509, "high": 0.10623, "low": 0.10331, "close": 0.10504, "volume": 9686966.0, "close_time": 1769997599999, "quote_volume": 1016884.63912, "trades": 5730, "taker_buy_base": 5343597.0, "taker_buy_quote": 562216.11766 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.10504, "high": 0.10546, "low": 0.10356, "close": 0.10381, "volume": 5817930.0, "close_time": 1770001199999, "quote_volume": 607038.62355, "trades": 3701, "taker_buy_base": 2767459.0, "taker_buy_quote": 288987.61537 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.10381, "high": 0.10395, "low": 0.09974, "close": 0.10329, "volume": 16722681.0, "close_time": 1770004799999, "quote_volume": 1694418.76293, "trades": 11337, "taker_buy_base": 7872436.0, "taker_buy_quote": 798231.12566 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.10332, "high": 0.1051, "low": 0.10177, "close": 0.10337, "volume": 7470003.0, "close_time": 1770008399999, "quote_volume": 773009.60858, "trades": 5508, "taker_buy_base": 3743519.0, "taker_buy_quote": 387168.91963 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.10336, "high": 0.10339, "low": 0.09986, "close": 0.10078, "volume": 8150098.0, "close_time": 1770011999999, "quote_volume": 823919.47857, "trades": 6455, "taker_buy_base": 4130225.0, "taker_buy_quote": 417618.13223 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.10075, "high": 0.1043, "low": 0.09946, "close": 0.10294, "volume": 19110767.0, "close_time": 1770015599999, "quote_volume": 1946034.6627, "trades": 11620, "taker_buy_base": 9515253.0, "taker_buy_quote": 969219.24502 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.10296, "high": 0.1041, "low": 0.1026, "close": 0.103, "volume": 7894981.0, "close_time": 1770019199999, "quote_volume": 815611.99119, "trades": 5202, "taker_buy_base": 4229993.0, "taker_buy_quote": 437052.61207 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.10302, "high": 0.10438, "low": 0.10301, "close": 0.10382, "volume": 3376964.0, "close_time": 1770022799999, "quote_volume": 350573.34774, "trades": 2710, "taker_buy_base": 1991760.0, "taker_buy_quote": 206789.73744 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1038, "high": 0.10512, "low": 0.10306, "close": 0.10449, "volume": 8088012.0, "close_time": 1770026399999, "quote_volume": 842723.52723, "trades": 4262, "taker_buy_base": 4542636.0, "taker_buy_quote": 473119.48421 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.10449, "high": 0.10568, "low": 0.10436, "close": 0.1048, "volume": 7135714.0, "close_time": 1770029999999, "quote_volume": 747599.52055, "trades": 3304, "taker_buy_base": 4532218.0, "taker_buy_quote": 474923.65665 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.10481, "high": 0.10541, "low": 0.10471, "close": 0.10484, "volume": 6089876.0, "close_time": 1770033599999, "quote_volume": 639338.30449, "trades": 2546, "taker_buy_base": 3180854.0, "taker_buy_quote": 333926.74929 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.10484, "high": 0.10645, "low": 0.10484, "close": 0.10601, "volume": 3426023.0, "close_time": 1770037199999, "quote_volume": 362352.5346, "trades": 3697, "taker_buy_base": 2107788.0, "taker_buy_quote": 222883.03541 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.10601, "high": 0.10681, "low": 0.10578, "close": 0.10654, "volume": 3841663.0, "close_time": 1770040799999, "quote_volume": 408263.42264, "trades": 2273, "taker_buy_base": 1936713.0, "taker_buy_quote": 205733.50061 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.10653, "high": 0.10843, "low": 0.10554, "close": 0.10743, "volume": 10462679.0, "close_time": 1770044399999, "quote_volume": 1122941.43231, "trades": 6730, "taker_buy_base": 5028991.0, "taker_buy_quote": 539963.89274 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.10739, "high": 0.11054, "low": 0.10716, "close": 0.1095, "volume": 8219059.0, "close_time": 1770047999999, "quote_volume": 896835.44599, "trades": 6366, "taker_buy_base": 4264192.0, "taker_buy_quote": 465558.84877 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1095, "high": 0.10997, "low": 0.10837, "close": 0.10855, "volume": 3836379.0, "close_time": 1770051599999, "quote_volume": 418815.42847, "trades": 2864, "taker_buy_base": 1545589.0, "taker_buy_quote": 168860.84733 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.10856, "high": 0.10919, "low": 0.108, "close": 0.10848, "volume": 3303867.0, "close_time": 1770055199999, "quote_volume": 358691.39255, "trades": 2377, "taker_buy_base": 1173966.0, "taker_buy_quote": 127508.32886 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.10848, "high": 0.10886, "low": 0.10778, "close": 0.10828, "volume": 3340028.0, "close_time": 1770058799999, "quote_volume": 361984.63628, "trades": 2332, "taker_buy_base": 1187920.0, "taker_buy_quote": 128791.2897 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.10823, "high": 0.10852, "low": 0.10725, "close": 0.10748, "volume": 2309167.0, "close_time": 1770062399999, "quote_volume": 249347.34779, "trades": 1973, "taker_buy_base": 823780.0, "taker_buy_quote": 88997.89484 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.10741, "high": 0.10782, "low": 0.10697, "close": 0.10741, "volume": 3496269.0, "close_time": 1770065999999, "quote_volume": 374979.85225, "trades": 2168, "taker_buy_base": 2155384.0, "taker_buy_quote": 231154.51274 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1074, "high": 0.1083, "low": 0.10739, "close": 0.10817, "volume": 2613145.0, "close_time": 1770069599999, "quote_volume": 282480.67015, "trades": 1660, "taker_buy_base": 1021266.0, "taker_buy_quote": 110365.80758 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.10818, "high": 0.10862, "low": 0.10814, "close": 0.10852, "volume": 1234850.0, "close_time": 1770073199999, "quote_volume": 133789.42695, "trades": 916, "taker_buy_base": 484026.0, "taker_buy_quote": 52487.2375 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.10853, "high": 0.10858, "low": 0.10771, "close": 0.10783, "volume": 9757354.0, "close_time": 1770076799999, "quote_volume": 1054681.32539, "trades": 2114, "taker_buy_base": 672012.0, "taker_buy_quote": 72621.36046 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.10785, "high": 0.10819, "low": 0.10737, "close": 0.10814, "volume": 1603961.0, "close_time": 1770080399999, "quote_volume": 172803.57133, "trades": 1416, "taker_buy_base": 887023.0, "taker_buy_quote": 95574.83439 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.10813, "high": 0.10813, "low": 0.10727, "close": 0.1078, "volume": 1744667.0, "close_time": 1770083999999, "quote_volume": 187886.13307, "trades": 1806, "taker_buy_base": 951947.0, "taker_buy_quote": 102542.43989 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.10781, "high": 0.10782, "low": 0.10588, "close": 0.10597, "volume": 2880681.0, "close_time": 1770087599999, "quote_volume": 307013.91365, "trades": 2414, "taker_buy_base": 1009833.0, "taker_buy_quote": 107661.72749 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.10599, "high": 0.10761, "low": 0.10555, "close": 0.1074, "volume": 3119647.0, "close_time": 1770091199999, "quote_volume": 331676.9781, "trades": 2918, "taker_buy_base": 1434473.0, "taker_buy_quote": 152537.15256 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.10734, "high": 0.10823, "low": 0.1069, "close": 0.10776, "volume": 1495133.0, "close_time": 1770094799999, "quote_volume": 160673.93777, "trades": 1446, "taker_buy_base": 689616.0, "taker_buy_quote": 74122.73301 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.10778, "high": 0.10784, "low": 0.10658, "close": 0.10662, "volume": 922704.0, "close_time": 1770098399999, "quote_volume": 98813.20858, "trades": 1128, "taker_buy_base": 260830.0, "taker_buy_quote": 27933.22326 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.10663, "high": 0.10697, "low": 0.10597, "close": 0.10688, "volume": 1513444.0, "close_time": 1770101999999, "quote_volume": 161148.48254, "trades": 1532, "taker_buy_base": 656396.0, "taker_buy_quote": 69920.2047 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.10687, "high": 0.10895, "low": 0.10651, "close": 0.1082, "volume": 3392077.0, "close_time": 1770105599999, "quote_volume": 365095.77244, "trades": 3169, "taker_buy_base": 1742589.0, "taker_buy_quote": 187598.13236 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.10817, "high": 0.10896, "low": 0.10778, "close": 0.10787, "volume": 4226256.0, "close_time": 1770109199999, "quote_volume": 457931.90086, "trades": 3483, "taker_buy_base": 1985795.0, "taker_buy_quote": 215301.49718 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.10788, "high": 0.10826, "low": 0.10638, "close": 0.10706, "volume": 5423165.0, "close_time": 1770112799999, "quote_volume": 581114.83727, "trades": 4275, "taker_buy_base": 2576156.0, "taker_buy_quote": 276060.65632 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.10705, "high": 0.10756, "low": 0.10657, "close": 0.10678, "volume": 1580834.0, "close_time": 1770116399999, "quote_volume": 169154.57702, "trades": 1524, "taker_buy_base": 804949.0, "taker_buy_quote": 86110.06592 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.10681, "high": 0.10699, "low": 0.10649, "close": 0.1066, "volume": 1596284.0, "close_time": 1770119999999, "quote_volume": 170465.1959, "trades": 1295, "taker_buy_base": 959230.0, "taker_buy_quote": 102445.49563 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.10659, "high": 0.10825, "low": 0.10619, "close": 0.10778, "volume": 3670396.0, "close_time": 1770123599999, "quote_volume": 394309.09829, "trades": 2831, "taker_buy_base": 2259310.0, "taker_buy_quote": 242687.46382 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.10777, "high": 0.1084, "low": 0.10737, "close": 0.10829, "volume": 1447978.0, "close_time": 1770127199999, "quote_volume": 156012.2618, "trades": 1386, "taker_buy_base": 739899.0, "taker_buy_quote": 79746.60714 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.10826, "high": 0.10849, "low": 0.10567, "close": 0.10576, "volume": 6186483.0, "close_time": 1770130799999, "quote_volume": 663087.57976, "trades": 5152, "taker_buy_base": 2661183.0, "taker_buy_quote": 285095.39062 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.10574, "high": 0.11046, "low": 0.10541, "close": 0.1101, "volume": 15459763.0, "close_time": 1770134399999, "quote_volume": 1667651.6106, "trades": 10610, "taker_buy_base": 8846557.0, "taker_buy_quote": 954674.05357 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.11012, "high": 0.11014, "low": 0.10596, "close": 0.10637, "volume": 10589083.0, "close_time": 1770137999999, "quote_volume": 1141113.80147, "trades": 7468, "taker_buy_base": 4629103.0, "taker_buy_quote": 498833.18169 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1064, "high": 0.10664, "low": 0.10408, "close": 0.10415, "volume": 8170315.0, "close_time": 1770141599999, "quote_volume": 859074.7638, "trades": 5536, "taker_buy_base": 3595460.0, "taker_buy_quote": 378198.47279 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.10422, "high": 0.10502, "low": 0.10223, "close": 0.10242, "volume": 15432092.0, "close_time": 1770145199999, "quote_volume": 1593875.36723, "trades": 10882, "taker_buy_base": 8155070.0, "taker_buy_quote": 841925.0747 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1024, "high": 0.10689, "low": 0.10218, "close": 0.10634, "volume": 24661177.0, "close_time": 1770148799999, "quote_volume": 2603735.46143, "trades": 10608, "taker_buy_base": 11226437.0, "taker_buy_quote": 1182473.97172 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.10632, "high": 0.11044, "low": 0.10513, "close": 0.10916, "volume": 19607924.0, "close_time": 1770152399999, "quote_volume": 2120750.8464, "trades": 14415, "taker_buy_base": 11993630.0, "taker_buy_quote": 1296659.20768 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.10915, "high": 0.10964, "low": 0.10733, "close": 0.10758, "volume": 10093271.0, "close_time": 1770155999999, "quote_volume": 1094299.7468, "trades": 4480, "taker_buy_base": 5483696.0, "taker_buy_quote": 594538.43996 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1076, "high": 0.10766, "low": 0.10575, "close": 0.10626, "volume": 4297736.0, "close_time": 1770159599999, "quote_volume": 459152.47009, "trades": 3006, "taker_buy_base": 2052084.0, "taker_buy_quote": 219228.92428 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1062, "high": 0.10627, "low": 0.10532, "close": 0.10593, "volume": 2638822.0, "close_time": 1770163199999, "quote_volume": 279121.66512, "trades": 2192, "taker_buy_base": 1226783.0, "taker_buy_quote": 129731.64783 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1059, "high": 0.10684, "low": 0.10541, "close": 0.10637, "volume": 1767836.0, "close_time": 1770166799999, "quote_volume": 187573.42002, "trades": 1941, "taker_buy_base": 919786.0, "taker_buy_quote": 97560.49407 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.10638, "high": 0.10804, "low": 0.10638, "close": 0.10772, "volume": 2430368.0, "close_time": 1770170399999, "quote_volume": 261400.86633, "trades": 2577, "taker_buy_base": 1129895.0, "taker_buy_quote": 121549.13179 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.10771, "high": 0.10774, "low": 0.10659, "close": 0.10705, "volume": 1831071.0, "close_time": 1770173999999, "quote_volume": 196283.65469, "trades": 2138, "taker_buy_base": 1079101.0, "taker_buy_quote": 115708.88177 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.10707, "high": 0.10941, "low": 0.10693, "close": 0.10881, "volume": 4145538.0, "close_time": 1770177599999, "quote_volume": 449396.88498, "trades": 3938, "taker_buy_base": 2855168.0, "taker_buy_quote": 309425.17535 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1088, "high": 0.10908, "low": 0.10823, "close": 0.10833, "volume": 1830579.0, "close_time": 1770181199999, "quote_volume": 198906.46477, "trades": 1839, "taker_buy_base": 944537.0, "taker_buy_quote": 102651.43658 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.10831, "high": 0.10852, "low": 0.10725, "close": 0.10762, "volume": 1593252.0, "close_time": 1770184799999, "quote_volume": 172051.10773, "trades": 1683, "taker_buy_base": 764330.0, "taker_buy_quote": 82581.88872 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.10762, "high": 0.10872, "low": 0.10748, "close": 0.10839, "volume": 2011324.0, "close_time": 1770188399999, "quote_volume": 217457.90349, "trades": 1941, "taker_buy_base": 1027767.0, "taker_buy_quote": 111111.02642 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.10837, "high": 0.10878, "low": 0.10781, "close": 0.10836, "volume": 2673952.0, "close_time": 1770191999999, "quote_volume": 289637.24065, "trades": 2077, "taker_buy_base": 1567364.0, "taker_buy_quote": 169778.08131 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.10837, "high": 0.10862, "low": 0.10769, "close": 0.10842, "volume": 1370571.0, "close_time": 1770195599999, "quote_volume": 148220.72015, "trades": 1443, "taker_buy_base": 829158.0, "taker_buy_quote": 89657.2192 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.10841, "high": 0.10843, "low": 0.10737, "close": 0.10771, "volume": 2315658.0, "close_time": 1770199199999, "quote_volume": 249590.85926, "trades": 1754, "taker_buy_base": 927144.0, "taker_buy_quote": 99899.4908 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.10771, "high": 0.10805, "low": 0.10743, "close": 0.1076, "volume": 1790058.0, "close_time": 1770202799999, "quote_volume": 192923.83838, "trades": 1220, "taker_buy_base": 1158931.0, "taker_buy_quote": 124934.69064 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1076, "high": 0.10763, "low": 0.10625, "close": 0.10717, "volume": 11500465.0, "close_time": 1770206399999, "quote_volume": 1226514.57462, "trades": 4379, "taker_buy_base": 7951210.0, "taker_buy_quote": 847182.66798 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.10722, "high": 0.10766, "low": 0.10705, "close": 0.1073, "volume": 2230379.0, "close_time": 1770209999999, "quote_volume": 239215.38242, "trades": 1828, "taker_buy_base": 1043309.0, "taker_buy_quote": 111923.44008 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.10724, "high": 0.10739, "low": 0.10558, "close": 0.10565, "volume": 4746284.0, "close_time": 1770213599999, "quote_volume": 504626.09743, "trades": 3268, "taker_buy_base": 1815127.0, "taker_buy_quote": 192910.27455 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.10563, "high": 0.10648, "low": 0.10381, "close": 0.10402, "volume": 9729933.0, "close_time": 1770217199999, "quote_volume": 1023882.95751, "trades": 7303, "taker_buy_base": 4833702.0, "taker_buy_quote": 508653.45063 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.10404, "high": 0.10518, "low": 0.10265, "close": 0.10329, "volume": 12909671.0, "close_time": 1770220799999, "quote_volume": 1341495.78148, "trades": 9833, "taker_buy_base": 7493487.0, "taker_buy_quote": 778991.826 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1033, "high": 0.10417, "low": 0.10186, "close": 0.10303, "volume": 15316887.0, "close_time": 1770224399999, "quote_volume": 1574339.9686, "trades": 10088, "taker_buy_base": 6902709.0, "taker_buy_quote": 710108.30999 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.10302, "high": 0.10371, "low": 0.10122, "close": 0.10271, "volume": 8511895.0, "close_time": 1770227999999, "quote_volume": 871356.02108, "trades": 6133, "taker_buy_base": 4253802.0, "taker_buy_quote": 435648.31409 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1027, "high": 0.10462, "low": 0.10132, "close": 0.10341, "volume": 12103808.0, "close_time": 1770231599999, "quote_volume": 1244098.31969, "trades": 8263, "taker_buy_base": 7218405.0, "taker_buy_quote": 742233.10099 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.10345, "high": 0.10537, "low": 0.10321, "close": 0.10515, "volume": 7995363.0, "close_time": 1770235199999, "quote_volume": 833881.10649, "trades": 5129, "taker_buy_base": 4629289.0, "taker_buy_quote": 482672.71467 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1052, "high": 0.10529, "low": 0.10421, "close": 0.10435, "volume": 5128192.0, "close_time": 1770238799999, "quote_volume": 538087.0392, "trades": 2444, "taker_buy_base": 3566185.0, "taker_buy_quote": 374446.68231 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.10434, "high": 0.10465, "low": 0.10212, "close": 0.10288, "volume": 3663396.0, "close_time": 1770242399999, "quote_volume": 378734.96524, "trades": 3141, "taker_buy_base": 1992481.0, "taker_buy_quote": 206082.50177 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.10289, "high": 0.10459, "low": 0.10107, "close": 0.10265, "volume": 5190180.0, "close_time": 1770245999999, "quote_volume": 533550.05174, "trades": 4216, "taker_buy_base": 2296732.0, "taker_buy_quote": 236174.74855 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.10264, "high": 0.1045, "low": 0.10231, "close": 0.10357, "volume": 6591314.0, "close_time": 1770249599999, "quote_volume": 683692.90432, "trades": 4723, "taker_buy_base": 3693721.0, "taker_buy_quote": 383117.90537 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.10361, "high": 0.10385, "low": 0.10293, "close": 0.10341, "volume": 2788461.0, "close_time": 1770253199999, "quote_volume": 288593.57167, "trades": 2291, "taker_buy_base": 1744239.0, "taker_buy_quote": 180540.12575 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.10342, "high": 0.10461, "low": 0.1024, "close": 0.10337, "volume": 8540022.0, "close_time": 1770256799999, "quote_volume": 885863.3826, "trades": 6006, "taker_buy_base": 4741219.0, "taker_buy_quote": 492538.62119 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1034, "high": 0.10416, "low": 0.10208, "close": 0.10231, "volume": 10054517.0, "close_time": 1770260399999, "quote_volume": 1038773.56434, "trades": 6012, "taker_buy_base": 4603112.0, "taker_buy_quote": 475606.99785 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.10229, "high": 0.10349, "low": 0.10202, "close": 0.10244, "volume": 6439062.0, "close_time": 1770263999999, "quote_volume": 660968.34928, "trades": 4658, "taker_buy_base": 3465846.0, "taker_buy_quote": 355883.71257 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.10245, "high": 0.10301, "low": 0.10146, "close": 0.10209, "volume": 6503799.0, "close_time": 1770267599999, "quote_volume": 664365.00685, "trades": 5133, "taker_buy_base": 3414145.0, "taker_buy_quote": 348735.02808 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.10209, "high": 0.1034, "low": 0.10076, "close": 0.10216, "volume": 8156511.0, "close_time": 1770271199999, "quote_volume": 831667.00932, "trades": 6038, "taker_buy_base": 3518251.0, "taker_buy_quote": 359104.87418 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.10217, "high": 0.10233, "low": 0.10049, "close": 0.10099, "volume": 6354226.0, "close_time": 1770274799999, "quote_volume": 642966.69511, "trades": 4659, "taker_buy_base": 2821101.0, "taker_buy_quote": 285443.23787 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.10097, "high": 0.10265, "low": 0.10077, "close": 0.10096, "volume": 5496124.0, "close_time": 1770278399999, "quote_volume": 560002.46143, "trades": 4336, "taker_buy_base": 3078456.0, "taker_buy_quote": 313731.36534 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.10097, "high": 0.10261, "low": 0.1009, "close": 0.10163, "volume": 8638181.0, "close_time": 1770281999999, "quote_volume": 879606.85387, "trades": 3633, "taker_buy_base": 2402818.0, "taker_buy_quote": 244262.31169 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.10165, "high": 0.1028, "low": 0.10134, "close": 0.10154, "volume": 4711180.0, "close_time": 1770285599999, "quote_volume": 481323.66043, "trades": 3275, "taker_buy_base": 2372313.0, "taker_buy_quote": 242130.69244 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.10154, "high": 0.10157, "low": 0.09899, "close": 0.09938, "volume": 5849332.0, "close_time": 1770289199999, "quote_volume": 584677.54208, "trades": 4090, "taker_buy_base": 2970159.0, "taker_buy_quote": 296859.672 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.09934, "high": 0.09967, "low": 0.09723, "close": 0.09858, "volume": 14060662.0, "close_time": 1770292799999, "quote_volume": 1382139.78135, "trades": 7843, "taker_buy_base": 7283851.0, "taker_buy_quote": 715825.71058 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.09859, "high": 0.09902, "low": 0.09752, "close": 0.09835, "volume": 11080551.0, "close_time": 1770296399999, "quote_volume": 1089164.31906, "trades": 6541, "taker_buy_base": 5427104.0, "taker_buy_quote": 533665.28875 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.09835, "high": 0.0992, "low": 0.09775, "close": 0.09811, "volume": 6403273.0, "close_time": 1770299999999, "quote_volume": 629869.79058, "trades": 4251, "taker_buy_base": 3198734.0, "taker_buy_quote": 314766.62975 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.09813, "high": 0.10037, "low": 0.0981, "close": 0.09836, "volume": 11461102.0, "close_time": 1770303599999, "quote_volume": 1136741.44067, "trades": 7959, "taker_buy_base": 5878757.0, "taker_buy_quote": 583203.6254 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.09835, "high": 0.09864, "low": 0.09247, "close": 0.09407, "volume": 40678538.0, "close_time": 1770307199999, "quote_volume": 3850531.21075, "trades": 22955, "taker_buy_base": 20854236.0, "taker_buy_quote": 1973756.1725 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.09406, "high": 0.09529, "low": 0.09287, "close": 0.0941, "volume": 17759668.0, "close_time": 1770310799999, "quote_volume": 1669547.6519, "trades": 10991, "taker_buy_base": 9096792.0, "taker_buy_quote": 855137.10808 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.09412, "high": 0.09447, "low": 0.09083, "close": 0.09179, "volume": 17552450.0, "close_time": 1770314399999, "quote_volume": 1624635.47264, "trades": 13154, "taker_buy_base": 7858174.0, "taker_buy_quote": 727265.0464 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.09177, "high": 0.09261, "low": 0.09031, "close": 0.09233, "volume": 16837327.0, "close_time": 1770317999999, "quote_volume": 1536725.77694, "trades": 11471, "taker_buy_base": 8281644.0, "taker_buy_quote": 755810.58848 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.09233, "high": 0.09268, "low": 0.09058, "close": 0.091, "volume": 11566147.0, "close_time": 1770321599999, "quote_volume": 1062255.04984, "trades": 7361, "taker_buy_base": 4954667.0, "taker_buy_quote": 454891.12196 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.09101, "high": 0.09169, "low": 0.08703, "close": 0.08892, "volume": 33073935.0, "close_time": 1770325199999, "quote_volume": 2947187.88326, "trades": 20570, "taker_buy_base": 14803222.0, "taker_buy_quote": 1319133.02786 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.08891, "high": 0.09112, "low": 0.08736, "close": 0.08829, "volume": 21264140.0, "close_time": 1770328799999, "quote_volume": 1896259.08382, "trades": 13930, "taker_buy_base": 10599996.0, "taker_buy_quote": 945483.57648 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.08822, "high": 0.09055, "low": 0.08662, "close": 0.08947, "volume": 12537937.0, "close_time": 1770332399999, "quote_volume": 1113225.76687, "trades": 9027, "taker_buy_base": 5570249.0, "taker_buy_quote": 494360.75766 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0895, "high": 0.09118, "low": 0.08795, "close": 0.08836, "volume": 14084915.0, "close_time": 1770335999999, "quote_volume": 1264551.33433, "trades": 10067, "taker_buy_base": 5514973.0, "taker_buy_quote": 494715.05938 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.08833, "high": 0.0887, "low": 0.07988, "close": 0.08752, "volume": 81356079.0, "close_time": 1770339599999, "quote_volume": 6835564.62416, "trades": 53275, "taker_buy_base": 36806300.0, "taker_buy_quote": 3090732.15616 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.08752, "high": 0.09093, "low": 0.08712, "close": 0.09067, "volume": 31580047.0, "close_time": 1770343199999, "quote_volume": 2827974.51148, "trades": 19251, "taker_buy_base": 10479822.0, "taker_buy_quote": 934969.23361 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.09073, "high": 0.09131, "low": 0.08871, "close": 0.08929, "volume": 11897326.0, "close_time": 1770346799999, "quote_volume": 1066669.34754, "trades": 9796, "taker_buy_base": 5620331.0, "taker_buy_quote": 503434.51804 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.08932, "high": 0.09018, "low": 0.08905, "close": 0.08979, "volume": 16161225.0, "close_time": 1770350399999, "quote_volume": 1444520.86959, "trades": 6626, "taker_buy_base": 11193102.0, "taker_buy_quote": 1000089.02303 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.08982, "high": 0.09141, "low": 0.08942, "close": 0.09079, "volume": 7609793.0, "close_time": 1770353999999, "quote_volume": 690232.23421, "trades": 5098, "taker_buy_base": 3663634.0, "taker_buy_quote": 331999.82532 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.09078, "high": 0.09344, "low": 0.09068, "close": 0.09304, "volume": 6512814.0, "close_time": 1770357599999, "quote_volume": 598961.21406, "trades": 5428, "taker_buy_base": 3275992.0, "taker_buy_quote": 301329.64255 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.09304, "high": 0.09337, "low": 0.09115, "close": 0.09136, "volume": 10007879.0, "close_time": 1770361199999, "quote_volume": 923260.06491, "trades": 6301, "taker_buy_base": 4333917.0, "taker_buy_quote": 400080.74608 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.09138, "high": 0.09156, "low": 0.09033, "close": 0.0906, "volume": 7452434.0, "close_time": 1770364799999, "quote_volume": 677185.95344, "trades": 4383, "taker_buy_base": 2760483.0, "taker_buy_quote": 250976.03081 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.09061, "high": 0.09122, "low": 0.09005, "close": 0.09073, "volume": 7309390.0, "close_time": 1770368399999, "quote_volume": 662301.60698, "trades": 4466, "taker_buy_base": 3250038.0, "taker_buy_quote": 294473.92244 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.09073, "high": 0.09287, "low": 0.09047, "close": 0.09252, "volume": 7111096.0, "close_time": 1770371999999, "quote_volume": 651697.41477, "trades": 4211, "taker_buy_base": 3473753.0, "taker_buy_quote": 318326.90291 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.09253, "high": 0.09374, "low": 0.09203, "close": 0.09357, "volume": 6448047.0, "close_time": 1770375599999, "quote_volume": 599579.79485, "trades": 4171, "taker_buy_base": 3344298.0, "taker_buy_quote": 310796.05576 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.09356, "high": 0.09421, "low": 0.0931, "close": 0.09364, "volume": 6355288.0, "close_time": 1770379199999, "quote_volume": 595195.25506, "trades": 4003, "taker_buy_base": 3410060.0, "taker_buy_quote": 319217.74051 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.09359, "high": 0.09359, "low": 0.09294, "close": 0.0934, "volume": 4011791.0, "close_time": 1770382799999, "quote_volume": 373926.96221, "trades": 2967, "taker_buy_base": 1509541.0, "taker_buy_quote": 140718.3483 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.09338, "high": 0.09539, "low": 0.09321, "close": 0.09474, "volume": 8905287.0, "close_time": 1770386399999, "quote_volume": 841782.9394, "trades": 7680, "taker_buy_base": 3455993.0, "taker_buy_quote": 326421.88359 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.09477, "high": 0.09679, "low": 0.0937, "close": 0.09639, "volume": 12495718.0, "close_time": 1770389999999, "quote_volume": 1189982.44958, "trades": 9039, "taker_buy_base": 5444024.0, "taker_buy_quote": 518481.61265 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.09643, "high": 0.0969, "low": 0.09538, "close": 0.09635, "volume": 7909637.0, "close_time": 1770393599999, "quote_volume": 760317.42058, "trades": 6146, "taker_buy_base": 3640382.0, "taker_buy_quote": 350011.89224 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.09638, "high": 0.10011, "low": 0.09602, "close": 0.09915, "volume": 19222376.0, "close_time": 1770397199999, "quote_volume": 1902207.78306, "trades": 9301, "taker_buy_base": 9837396.0, "taker_buy_quote": 973309.37603 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.09912, "high": 0.10213, "low": 0.09853, "close": 0.10016, "volume": 14409974.0, "close_time": 1770400799999, "quote_volume": 1444404.91764, "trades": 8827, "taker_buy_base": 6878046.0, "taker_buy_quote": 690532.03601 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.10017, "high": 0.10034, "low": 0.0982, "close": 0.09907, "volume": 10319886.0, "close_time": 1770404399999, "quote_volume": 1023455.46458, "trades": 5680, "taker_buy_base": 4513503.0, "taker_buy_quote": 447933.94402 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.09912, "high": 0.09957, "low": 0.0982, "close": 0.0987, "volume": 5088438.0, "close_time": 1770407999999, "quote_volume": 502532.21811, "trades": 3795, "taker_buy_base": 2506373.0, "taker_buy_quote": 247576.47718 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.09867, "high": 0.09963, "low": 0.09808, "close": 0.0986, "volume": 9020916.0, "close_time": 1770411599999, "quote_volume": 889718.65569, "trades": 4192, "taker_buy_base": 6837852.0, "taker_buy_quote": 674221.24413 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.09866, "high": 0.09917, "low": 0.09803, "close": 0.09871, "volume": 2812010.0, "close_time": 1770415199999, "quote_volume": 277304.22713, "trades": 2435, "taker_buy_base": 1487993.0, "taker_buy_quote": 146802.82003 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.09873, "high": 0.09972, "low": 0.09865, "close": 0.09941, "volume": 3998635.0, "close_time": 1770418799999, "quote_volume": 396533.13628, "trades": 2369, "taker_buy_base": 2348505.0, "taker_buy_quote": 232916.11557 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.09936, "high": 0.09972, "low": 0.09831, "close": 0.0984, "volume": 4648215.0, "close_time": 1770422399999, "quote_volume": 459966.70481, "trades": 2894, "taker_buy_base": 2218439.0, "taker_buy_quote": 219546.20215 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0984, "high": 0.09844, "low": 0.09741, "close": 0.09781, "volume": 4598015.0, "close_time": 1770425999999, "quote_volume": 449707.18246, "trades": 3393, "taker_buy_base": 2007170.0, "taker_buy_quote": 196381.69147 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0978, "high": 0.09871, "low": 0.09724, "close": 0.09849, "volume": 4687455.0, "close_time": 1770429599999, "quote_volume": 459552.06627, "trades": 3056, "taker_buy_base": 3168947.0, "taker_buy_quote": 310837.33128 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.09848, "high": 0.09869, "low": 0.09763, "close": 0.09804, "volume": 3249744.0, "close_time": 1770433199999, "quote_volume": 319079.80943, "trades": 1670, "taker_buy_base": 703947.0, "taker_buy_quote": 69167.51932 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.09801, "high": 0.09897, "low": 0.09796, "close": 0.09861, "volume": 2480212.0, "close_time": 1770436799999, "quote_volume": 244526.03762, "trades": 1993, "taker_buy_base": 1469980.0, "taker_buy_quote": 144897.13081 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.09859, "high": 0.09918, "low": 0.09781, "close": 0.09809, "volume": 5969072.0, "close_time": 1770440399999, "quote_volume": 587387.62415, "trades": 3388, "taker_buy_base": 2105777.0, "taker_buy_quote": 207409.75004 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.09807, "high": 0.09884, "low": 0.09804, "close": 0.09839, "volume": 2858238.0, "close_time": 1770443999999, "quote_volume": 281323.99337, "trades": 2112, "taker_buy_base": 1207218.0, "taker_buy_quote": 118808.03633 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.09837, "high": 0.09886, "low": 0.09636, "close": 0.0965, "volume": 6930765.0, "close_time": 1770447599999, "quote_volume": 679461.99404, "trades": 3361, "taker_buy_base": 2859826.0, "taker_buy_quote": 280640.52153 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.09651, "high": 0.09706, "low": 0.09471, "close": 0.0958, "volume": 12831032.0, "close_time": 1770451199999, "quote_volume": 1229952.94933, "trades": 7719, "taker_buy_base": 6270804.0, "taker_buy_quote": 601211.13143 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.09579, "high": 0.09629, "low": 0.09544, "close": 0.09588, "volume": 4013692.0, "close_time": 1770454799999, "quote_volume": 385180.70415, "trades": 3097, "taker_buy_base": 1903277.0, "taker_buy_quote": 182716.15122 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.09587, "high": 0.09625, "low": 0.09512, "close": 0.09545, "volume": 3702742.0, "close_time": 1770458399999, "quote_volume": 353773.08868, "trades": 2583, "taker_buy_base": 1851645.0, "taker_buy_quote": 177027.42878 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.09545, "high": 0.09564, "low": 0.09479, "close": 0.09555, "volume": 3703146.0, "close_time": 1770461999999, "quote_volume": 352366.12606, "trades": 2163, "taker_buy_base": 1002434.0, "taker_buy_quote": 95517.31088 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.09554, "high": 0.09562, "low": 0.09517, "close": 0.09543, "volume": 2084444.0, "close_time": 1770465599999, "quote_volume": 198772.50103, "trades": 1490, "taker_buy_base": 1233318.0, "taker_buy_quote": 117603.41427 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.09542, "high": 0.09767, "low": 0.0953, "close": 0.09684, "volume": 6703901.0, "close_time": 1770469199999, "quote_volume": 648021.01764, "trades": 4739, "taker_buy_base": 3243722.0, "taker_buy_quote": 313447.22137 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.09685, "high": 0.0971, "low": 0.09577, "close": 0.09607, "volume": 3026470.0, "close_time": 1770472799999, "quote_volume": 291407.07032, "trades": 2256, "taker_buy_base": 1489303.0, "taker_buy_quote": 143426.57213 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.09608, "high": 0.09645, "low": 0.09532, "close": 0.09561, "volume": 2349774.0, "close_time": 1770476399999, "quote_volume": 225439.76674, "trades": 2090, "taker_buy_base": 858206.0, "taker_buy_quote": 82357.39235 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.09562, "high": 0.09707, "low": 0.09545, "close": 0.09674, "volume": 3380068.0, "close_time": 1770479999999, "quote_volume": 325932.29695, "trades": 2596, "taker_buy_base": 1989166.0, "taker_buy_quote": 191777.36844 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.09675, "high": 0.09876, "low": 0.09635, "close": 0.09772, "volume": 44032202.0, "close_time": 1770483599999, "quote_volume": 4292852.72279, "trades": 19119, "taker_buy_base": 21504198.0, "taker_buy_quote": 2096832.71883 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.09772, "high": 0.09843, "low": 0.09694, "close": 0.09798, "volume": 3533074.0, "close_time": 1770487199999, "quote_volume": 344910.98278, "trades": 2323, "taker_buy_base": 1916216.0, "taker_buy_quote": 187478.67926 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.09798, "high": 0.09944, "low": 0.09795, "close": 0.09871, "volume": 4232222.0, "close_time": 1770490799999, "quote_volume": 418752.52291, "trades": 2843, "taker_buy_base": 2621423.0, "taker_buy_quote": 259580.38342 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.09873, "high": 0.09909, "low": 0.09823, "close": 0.09834, "volume": 1411793.0, "close_time": 1770494399999, "quote_volume": 139236.53289, "trades": 1283, "taker_buy_base": 533817.0, "taker_buy_quote": 52644.37567 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.09833, "high": 0.09883, "low": 0.09815, "close": 0.09863, "volume": 1897020.0, "close_time": 1770497999999, "quote_volume": 187023.85388, "trades": 1380, "taker_buy_base": 1240024.0, "taker_buy_quote": 122287.21231 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.09865, "high": 0.09887, "low": 0.09821, "close": 0.09829, "volume": 1372015.0, "close_time": 1770501599999, "quote_volume": 135203.6507, "trades": 1090, "taker_buy_base": 810832.0, "taker_buy_quote": 79900.69891 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.09826, "high": 0.09883, "low": 0.09817, "close": 0.09831, "volume": 1030316.0, "close_time": 1770505199999, "quote_volume": 101454.01828, "trades": 978, "taker_buy_base": 551438.0, "taker_buy_quote": 54314.3056 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.09832, "high": 0.0984, "low": 0.09762, "close": 0.09818, "volume": 3002078.0, "close_time": 1770508799999, "quote_volume": 294185.67575, "trades": 1942, "taker_buy_base": 944999.0, "taker_buy_quote": 92666.06377 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09824, "high": 0.09833, "low": 0.09756, "close": 0.09782, "volume": 1571989.0, "close_time": 1770512399999, "quote_volume": 153697.72599, "trades": 1093, "taker_buy_base": 243125.0, "taker_buy_quote": 23792.1726 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.09784, "high": 0.09844, "low": 0.09784, "close": 0.098, "volume": 581195.0, "close_time": 1770515999999, "quote_volume": 57016.07286, "trades": 879, "taker_buy_base": 289156.0, "taker_buy_quote": 28366.8918 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.09801, "high": 0.09838, "low": 0.09729, "close": 0.09764, "volume": 865385.0, "close_time": 1770519599999, "quote_volume": 84569.81621, "trades": 1038, "taker_buy_base": 303339.0, "taker_buy_quote": 29676.35258 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.09762, "high": 0.09776, "low": 0.09682, "close": 0.09694, "volume": 1446258.0, "close_time": 1770523199999, "quote_volume": 140531.18281, "trades": 1114, "taker_buy_base": 600230.0, "taker_buy_quote": 58330.49343 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.09692, "high": 0.09719, "low": 0.09661, "close": 0.09718, "volume": 917226.0, "close_time": 1770526799999, "quote_volume": 88911.70668, "trades": 1129, "taker_buy_base": 461612.0, "taker_buy_quote": 44756.27402 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.09715, "high": 0.09755, "low": 0.09682, "close": 0.09693, "volume": 902884.0, "close_time": 1770530399999, "quote_volume": 87698.3298, "trades": 1121, "taker_buy_base": 323653.0, "taker_buy_quote": 31429.54222 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.09695, "high": 0.09713, "low": 0.09667, "close": 0.0968, "volume": 888786.0, "close_time": 1770533999999, "quote_volume": 86132.20466, "trades": 914, "taker_buy_base": 383615.0, "taker_buy_quote": 37178.43388 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0968, "high": 0.09691, "low": 0.09631, "close": 0.09681, "volume": 1657747.0, "close_time": 1770537599999, "quote_volume": 160144.13692, "trades": 1152, "taker_buy_base": 703020.0, "taker_buy_quote": 67905.46724 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.09682, "high": 0.09875, "low": 0.09668, "close": 0.09855, "volume": 5095161.0, "close_time": 1770541199999, "quote_volume": 499615.34131, "trades": 3426, "taker_buy_base": 3085797.0, "taker_buy_quote": 302639.99688 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.09855, "high": 0.09859, "low": 0.0973, "close": 0.09739, "volume": 2474327.0, "close_time": 1770544799999, "quote_volume": 242241.83871, "trades": 2240, "taker_buy_base": 1408176.0, "taker_buy_quote": 137912.34094 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0974, "high": 0.09786, "low": 0.09619, "close": 0.09662, "volume": 2406585.0, "close_time": 1770548399999, "quote_volume": 233380.94798, "trades": 2327, "taker_buy_base": 1122253.0, "taker_buy_quote": 108834.619 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0966, "high": 0.09851, "low": 0.0965, "close": 0.09836, "volume": 4577133.0, "close_time": 1770551999999, "quote_volume": 447575.57637, "trades": 3146, "taker_buy_base": 2692589.0, "taker_buy_quote": 263285.21196 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.09839, "high": 0.09842, "low": 0.09753, "close": 0.09834, "volume": 4623126.0, "close_time": 1770555599999, "quote_volume": 453152.70977, "trades": 2786, "taker_buy_base": 1528938.0, "taker_buy_quote": 149881.55428 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.09832, "high": 0.09856, "low": 0.09773, "close": 0.09828, "volume": 4257993.0, "close_time": 1770559199999, "quote_volume": 417949.36531, "trades": 2676, "taker_buy_base": 1888025.0, "taker_buy_quote": 185441.67295 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.09829, "high": 0.09849, "low": 0.09772, "close": 0.09822, "volume": 1635528.0, "close_time": 1770562799999, "quote_volume": 160462.87577, "trades": 1677, "taker_buy_base": 766132.0, "taker_buy_quote": 75161.36405 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.09818, "high": 0.09838, "low": 0.09681, "close": 0.09728, "volume": 3253518.0, "close_time": 1770566399999, "quote_volume": 317043.15944, "trades": 2468, "taker_buy_base": 1275417.0, "taker_buy_quote": 124237.54146 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.09727, "high": 0.09777, "low": 0.09503, "close": 0.09549, "volume": 5100539.0, "close_time": 1770569999999, "quote_volume": 490876.78874, "trades": 3587, "taker_buy_base": 2116639.0, "taker_buy_quote": 203720.89372 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.09548, "high": 0.09667, "low": 0.09548, "close": 0.09638, "volume": 2529039.0, "close_time": 1770573599999, "quote_volume": 243566.51619, "trades": 1662, "taker_buy_base": 1458971.0, "taker_buy_quote": 140529.36011 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.09638, "high": 0.09791, "low": 0.09632, "close": 0.09732, "volume": 2283252.0, "close_time": 1770577199999, "quote_volume": 221931.93413, "trades": 1942, "taker_buy_base": 1413305.0, "taker_buy_quote": 137383.57535 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.09732, "high": 0.09786, "low": 0.09708, "close": 0.09768, "volume": 935314.0, "close_time": 1770580799999, "quote_volume": 91193.31146, "trades": 1220, "taker_buy_base": 563604.0, "taker_buy_quote": 54964.41375 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.09768, "high": 0.0977, "low": 0.09652, "close": 0.09664, "volume": 1354463.0, "close_time": 1770584399999, "quote_volume": 131242.56271, "trades": 1170, "taker_buy_base": 821358.0, "taker_buy_quote": 79543.45351 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.09663, "high": 0.0969, "low": 0.09589, "close": 0.09631, "volume": 1469120.0, "close_time": 1770587999999, "quote_volume": 141577.30032, "trades": 1487, "taker_buy_base": 661667.0, "taker_buy_quote": 63781.89982 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.09632, "high": 0.09707, "low": 0.09632, "close": 0.09699, "volume": 1523083.0, "close_time": 1770591599999, "quote_volume": 147135.35776, "trades": 1085, "taker_buy_base": 1117457.0, "taker_buy_quote": 107933.38997 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.09697, "high": 0.09899, "low": 0.09595, "close": 0.09659, "volume": 7167493.0, "close_time": 1770595199999, "quote_volume": 696686.12302, "trades": 5317, "taker_buy_base": 2938342.0, "taker_buy_quote": 285611.31258 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09658, "high": 0.09691, "low": 0.09578, "close": 0.09646, "volume": 3393084.0, "close_time": 1770598799999, "quote_volume": 327092.58396, "trades": 2412, "taker_buy_base": 2020387.0, "taker_buy_quote": 194882.49314 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.09645, "high": 0.09712, "low": 0.09555, "close": 0.09611, "volume": 4860905.0, "close_time": 1770602399999, "quote_volume": 467583.22294, "trades": 3136, "taker_buy_base": 2516540.0, "taker_buy_quote": 242094.36667 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.09612, "high": 0.09739, "low": 0.09589, "close": 0.0966, "volume": 2284670.0, "close_time": 1770605999999, "quote_volume": 220732.16192, "trades": 2656, "taker_buy_base": 1172162.0, "taker_buy_quote": 113263.08433 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.09661, "high": 0.09731, "low": 0.09642, "close": 0.09711, "volume": 1948098.0, "close_time": 1770609599999, "quote_volume": 188643.14176, "trades": 1922, "taker_buy_base": 1110709.0, "taker_buy_quote": 107567.89838 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.09706, "high": 0.09708, "low": 0.0963, "close": 0.09651, "volume": 1106698.0, "close_time": 1770613199999, "quote_volume": 107024.02097, "trades": 1234, "taker_buy_base": 656762.0, "taker_buy_quote": 63535.2185 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0965, "high": 0.09653, "low": 0.09587, "close": 0.09639, "volume": 1808906.0, "close_time": 1770616799999, "quote_volume": 174136.44424, "trades": 1465, "taker_buy_base": 1030140.0, "taker_buy_quote": 99182.455 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.09635, "high": 0.09635, "low": 0.09487, "close": 0.09541, "volume": 2984528.0, "close_time": 1770620399999, "quote_volume": 284851.26523, "trades": 2402, "taker_buy_base": 1251917.0, "taker_buy_quote": 119442.44615 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.09538, "high": 0.09576, "low": 0.09505, "close": 0.09528, "volume": 1862502.0, "close_time": 1770623999999, "quote_volume": 177606.56108, "trades": 1351, "taker_buy_base": 666410.0, "taker_buy_quote": 63569.46271 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.09527, "high": 0.09531, "low": 0.09366, "close": 0.09426, "volume": 7539908.0, "close_time": 1770627599999, "quote_volume": 711853.93806, "trades": 3577, "taker_buy_base": 2602875.0, "taker_buy_quote": 245915.38718 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.09428, "high": 0.09467, "low": 0.09372, "close": 0.09389, "volume": 2943216.0, "close_time": 1770631199999, "quote_volume": 277118.18638, "trades": 2019, "taker_buy_base": 1247994.0, "taker_buy_quote": 117540.81587 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.09389, "high": 0.09414, "low": 0.09237, "close": 0.09279, "volume": 5201842.0, "close_time": 1770634799999, "quote_volume": 483942.50587, "trades": 3153, "taker_buy_base": 2068447.0, "taker_buy_quote": 192500.73098 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.09281, "high": 0.09355, "low": 0.09281, "close": 0.09313, "volume": 2310704.0, "close_time": 1770638399999, "quote_volume": 215488.57133, "trades": 2012, "taker_buy_base": 1189149.0, "taker_buy_quote": 110907.84327 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.09312, "high": 0.09437, "low": 0.09311, "close": 0.09408, "volume": 1403144.0, "close_time": 1770641999999, "quote_volume": 131652.92552, "trades": 1484, "taker_buy_base": 711382.0, "taker_buy_quote": 66698.50003 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0941, "high": 0.09449, "low": 0.09368, "close": 0.0937, "volume": 1167913.0, "close_time": 1770645599999, "quote_volume": 109959.91181, "trades": 1217, "taker_buy_base": 708223.0, "taker_buy_quote": 66730.1234 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.09369, "high": 0.09512, "low": 0.09339, "close": 0.09491, "volume": 3724449.0, "close_time": 1770649199999, "quote_volume": 351279.02125, "trades": 2891, "taker_buy_base": 2289209.0, "taker_buy_quote": 216010.40437 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0949, "high": 0.09555, "low": 0.09404, "close": 0.09521, "volume": 3743188.0, "close_time": 1770652799999, "quote_volume": 354787.95505, "trades": 3066, "taker_buy_base": 1539842.0, "taker_buy_quote": 146066.39942 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.09515, "high": 0.09637, "low": 0.09429, "close": 0.09549, "volume": 3570098.0, "close_time": 1770656399999, "quote_volume": 340119.09056, "trades": 3082, "taker_buy_base": 1997808.0, "taker_buy_quote": 190318.52983 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.09548, "high": 0.09656, "low": 0.09467, "close": 0.09627, "volume": 4897439.0, "close_time": 1770659999999, "quote_volume": 468904.289, "trades": 3323, "taker_buy_base": 2063783.0, "taker_buy_quote": 197800.09439 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.09626, "high": 0.09673, "low": 0.09548, "close": 0.09605, "volume": 2738699.0, "close_time": 1770663599999, "quote_volume": 263126.98692, "trades": 2394, "taker_buy_base": 1442738.0, "taker_buy_quote": 138658.54487 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.09604, "high": 0.09654, "low": 0.0958, "close": 0.09635, "volume": 2315410.0, "close_time": 1770667199999, "quote_volume": 222873.49821, "trades": 1608, "taker_buy_base": 1457567.0, "taker_buy_quote": 140322.38986 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.09632, "high": 0.09677, "low": 0.09577, "close": 0.0964, "volume": 2911795.0, "close_time": 1770670799999, "quote_volume": 280140.61097, "trades": 2133, "taker_buy_base": 1499998.0, "taker_buy_quote": 144254.76583 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.09641, "high": 0.09664, "low": 0.09523, "close": 0.09636, "volume": 3349810.0, "close_time": 1770674399999, "quote_volume": 321150.45231, "trades": 2042, "taker_buy_base": 1220382.0, "taker_buy_quote": 117071.51491 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.09636, "high": 0.09661, "low": 0.09614, "close": 0.09636, "volume": 1785527.0, "close_time": 1770677999999, "quote_volume": 172132.63575, "trades": 999, "taker_buy_base": 692991.0, "taker_buy_quote": 66822.60636 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.09643, "high": 0.09695, "low": 0.09596, "close": 0.09613, "volume": 1422069.0, "close_time": 1770681599999, "quote_volume": 137126.8114, "trades": 1270, "taker_buy_base": 534047.0, "taker_buy_quote": 51508.92774 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09614, "high": 0.09636, "low": 0.09584, "close": 0.09597, "volume": 1000656.0, "close_time": 1770685199999, "quote_volume": 96160.80011, "trades": 994, "taker_buy_base": 613359.0, "taker_buy_quote": 58950.76668 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.09596, "high": 0.09651, "low": 0.09591, "close": 0.09638, "volume": 668762.0, "close_time": 1770688799999, "quote_volume": 64330.18531, "trades": 972, "taker_buy_base": 404731.0, "taker_buy_quote": 38919.62839 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.09639, "high": 0.09641, "low": 0.09578, "close": 0.09601, "volume": 532509.0, "close_time": 1770692399999, "quote_volume": 51157.41605, "trades": 544, "taker_buy_base": 241780.0, "taker_buy_quote": 23233.89696 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.09601, "high": 0.09618, "low": 0.09422, "close": 0.09483, "volume": 3615947.0, "close_time": 1770695999999, "quote_volume": 343458.84277, "trades": 2407, "taker_buy_base": 918876.0, "taker_buy_quote": 87225.31843 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.09482, "high": 0.09559, "low": 0.09478, "close": 0.0954, "volume": 1300746.0, "close_time": 1770699599999, "quote_volume": 123965.93103, "trades": 1013, "taker_buy_base": 542907.0, "taker_buy_quote": 51719.49548 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.09541, "high": 0.09548, "low": 0.09445, "close": 0.09481, "volume": 956540.0, "close_time": 1770703199999, "quote_volume": 90837.00414, "trades": 1078, "taker_buy_base": 335575.0, "taker_buy_quote": 31859.33586 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.09479, "high": 0.09485, "low": 0.09293, "close": 0.0933, "volume": 4717115.0, "close_time": 1770706799999, "quote_volume": 442638.01904, "trades": 3037, "taker_buy_base": 1410667.0, "taker_buy_quote": 132387.42494 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.09331, "high": 0.09395, "low": 0.09324, "close": 0.09358, "volume": 3369197.0, "close_time": 1770710399999, "quote_volume": 315257.03443, "trades": 1662, "taker_buy_base": 2561408.0, "taker_buy_quote": 239631.08537 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.09359, "high": 0.09395, "low": 0.09325, "close": 0.09379, "volume": 1782279.0, "close_time": 1770713999999, "quote_volume": 166929.50091, "trades": 1323, "taker_buy_base": 563909.0, "taker_buy_quote": 52836.24627 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.09374, "high": 0.09417, "low": 0.09324, "close": 0.09353, "volume": 1785483.0, "close_time": 1770717599999, "quote_volume": 167174.25948, "trades": 1400, "taker_buy_base": 846764.0, "taker_buy_quote": 79338.73535 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.09354, "high": 0.09363, "low": 0.09319, "close": 0.09321, "volume": 873783.0, "close_time": 1770721199999, "quote_volume": 81592.60191, "trades": 1419, "taker_buy_base": 498328.0, "taker_buy_quote": 46522.81399 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0932, "high": 0.09341, "low": 0.09266, "close": 0.09284, "volume": 1787784.0, "close_time": 1770724799999, "quote_volume": 166270.69769, "trades": 1268, "taker_buy_base": 961584.0, "taker_buy_quote": 89447.62375 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.09285, "high": 0.09313, "low": 0.0928, "close": 0.09299, "volume": 1029475.0, "close_time": 1770728399999, "quote_volume": 95712.42196, "trades": 890, "taker_buy_base": 611528.0, "taker_buy_quote": 56849.00262 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.09297, "high": 0.0936, "low": 0.09269, "close": 0.09336, "volume": 1849602.0, "close_time": 1770731999999, "quote_volume": 172297.59534, "trades": 1494, "taker_buy_base": 975996.0, "taker_buy_quote": 90983.70363 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.09334, "high": 0.09371, "low": 0.09173, "close": 0.09246, "volume": 6377928.0, "close_time": 1770735599999, "quote_volume": 590621.68673, "trades": 3923, "taker_buy_base": 2483476.0, "taker_buy_quote": 230093.26583 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.09245, "high": 0.09342, "low": 0.09212, "close": 0.09296, "volume": 3215855.0, "close_time": 1770739199999, "quote_volume": 298690.71085, "trades": 2928, "taker_buy_base": 1587381.0, "taker_buy_quote": 147403.23263 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.09297, "high": 0.09362, "low": 0.09243, "close": 0.09341, "volume": 2608503.0, "close_time": 1770742799999, "quote_volume": 242902.27041, "trades": 2483, "taker_buy_base": 1401357.0, "taker_buy_quote": 130459.41146 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.09341, "high": 0.09412, "low": 0.09299, "close": 0.09397, "volume": 1664786.0, "close_time": 1770746399999, "quote_volume": 155996.66606, "trades": 1722, "taker_buy_base": 888799.0, "taker_buy_quote": 83330.50862 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.09398, "high": 0.09407, "low": 0.09215, "close": 0.0926, "volume": 2808837.0, "close_time": 1770749999999, "quote_volume": 260751.39067, "trades": 2344, "taker_buy_base": 1740440.0, "taker_buy_quote": 161455.85194 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.09258, "high": 0.09333, "low": 0.09223, "close": 0.09302, "volume": 1379740.0, "close_time": 1770753599999, "quote_volume": 127960.3694, "trades": 1500, "taker_buy_base": 766328.0, "taker_buy_quote": 71038.03237 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.09301, "high": 0.09313, "low": 0.09253, "close": 0.09285, "volume": 1073122.0, "close_time": 1770757199999, "quote_volume": 99623.22313, "trades": 1466, "taker_buy_base": 480029.0, "taker_buy_quote": 44551.09932 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.09283, "high": 0.09307, "low": 0.09224, "close": 0.09263, "volume": 1131698.0, "close_time": 1770760799999, "quote_volume": 104874.53656, "trades": 1241, "taker_buy_base": 571466.0, "taker_buy_quote": 52952.46624 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.09262, "high": 0.09308, "low": 0.09252, "close": 0.09257, "volume": 1317285.0, "close_time": 1770764399999, "quote_volume": 122132.35385, "trades": 1086, "taker_buy_base": 522560.0, "taker_buy_quote": 48459.2984 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.09257, "high": 0.0929, "low": 0.09254, "close": 0.09273, "volume": 636860.0, "close_time": 1770767999999, "quote_volume": 59056.10048, "trades": 757, "taker_buy_base": 401449.0, "taker_buy_quote": 37233.50744 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09273, "high": 0.09305, "low": 0.09263, "close": 0.09292, "volume": 537009.0, "close_time": 1770771599999, "quote_volume": 49860.74852, "trades": 883, "taker_buy_base": 339430.0, "taker_buy_quote": 31517.73274 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.09291, "high": 0.09309, "low": 0.09271, "close": 0.09293, "volume": 630207.0, "close_time": 1770775199999, "quote_volume": 58539.87261, "trades": 773, "taker_buy_base": 188707.0, "taker_buy_quote": 17523.83208 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.09295, "high": 0.09354, "low": 0.09295, "close": 0.09302, "volume": 1000460.0, "close_time": 1770778799999, "quote_volume": 93314.77942, "trades": 1117, "taker_buy_base": 421232.0, "taker_buy_quote": 39305.25963 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.09301, "high": 0.09339, "low": 0.09204, "close": 0.09298, "volume": 1996222.0, "close_time": 1770782399999, "quote_volume": 185011.24374, "trades": 1529, "taker_buy_base": 1130960.0, "taker_buy_quote": 104787.08477 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.09296, "high": 0.09317, "low": 0.09152, "close": 0.09184, "volume": 2614239.0, "close_time": 1770785999999, "quote_volume": 241025.32245, "trades": 2171, "taker_buy_base": 1020672.0, "taker_buy_quote": 94153.5834 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.09186, "high": 0.09228, "low": 0.09146, "close": 0.09159, "volume": 1503188.0, "close_time": 1770789599999, "quote_volume": 137916.14926, "trades": 1232, "taker_buy_base": 660579.0, "taker_buy_quote": 60632.98638 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.09158, "high": 0.0916, "low": 0.09011, "close": 0.09036, "volume": 5538693.0, "close_time": 1770793199999, "quote_volume": 502195.40732, "trades": 3343, "taker_buy_base": 2013630.0, "taker_buy_quote": 182646.27504 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.09038, "high": 0.09092, "low": 0.09027, "close": 0.09049, "volume": 1438810.0, "close_time": 1770796799999, "quote_volume": 130372.23244, "trades": 1278, "taker_buy_base": 662729.0, "taker_buy_quote": 60075.03996 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.09048, "high": 0.09063, "low": 0.09008, "close": 0.09043, "volume": 2477331.0, "close_time": 1770800399999, "quote_volume": 223864.53669, "trades": 2161, "taker_buy_base": 1046255.0, "taker_buy_quote": 94574.13121 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.09045, "high": 0.09049, "low": 0.08977, "close": 0.09006, "volume": 4296074.0, "close_time": 1770803999999, "quote_volume": 386971.46009, "trades": 3124, "taker_buy_base": 2326776.0, "taker_buy_quote": 209552.93451 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.09004, "high": 0.0902, "low": 0.08936, "close": 0.08959, "volume": 1794944.0, "close_time": 1770807599999, "quote_volume": 160825.76873, "trades": 1403, "taker_buy_base": 979263.0, "taker_buy_quote": 87717.64161 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.08963, "high": 0.09033, "low": 0.08961, "close": 0.09019, "volume": 1238215.0, "close_time": 1770811199999, "quote_volume": 111438.42018, "trades": 1034, "taker_buy_base": 700549.0, "taker_buy_quote": 63073.51437 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.09018, "high": 0.09041, "low": 0.08984, "close": 0.09003, "volume": 2813399.0, "close_time": 1770814799999, "quote_volume": 253397.82971, "trades": 2093, "taker_buy_base": 1930813.0, "taker_buy_quote": 173887.6539 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.09002, "high": 0.09066, "low": 0.08925, "close": 0.09007, "volume": 7065679.0, "close_time": 1770818399999, "quote_volume": 634467.7796, "trades": 3627, "taker_buy_base": 3397479.0, "taker_buy_quote": 305196.54638 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.09012, "high": 0.0925, "low": 0.08885, "close": 0.08904, "volume": 12004412.0, "close_time": 1770821999999, "quote_volume": 1088099.69179, "trades": 6651, "taker_buy_base": 6168741.0, "taker_buy_quote": 560361.42398 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.08905, "high": 0.08947, "low": 0.08788, "close": 0.08901, "volume": 7977723.0, "close_time": 1770825599999, "quote_volume": 706679.30168, "trades": 4651, "taker_buy_base": 3557612.0, "taker_buy_quote": 315467.79363 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.08897, "high": 0.09049, "low": 0.0888, "close": 0.08889, "volume": 4613692.0, "close_time": 1770829199999, "quote_volume": 412967.00653, "trades": 3704, "taker_buy_base": 2411801.0, "taker_buy_quote": 215999.36542 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.08888, "high": 0.09086, "low": 0.08867, "close": 0.09008, "volume": 3936501.0, "close_time": 1770832799999, "quote_volume": 354634.35167, "trades": 3082, "taker_buy_base": 2088196.0, "taker_buy_quote": 188276.80159 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.09009, "high": 0.09124, "low": 0.08969, "close": 0.09104, "volume": 2638565.0, "close_time": 1770836399999, "quote_volume": 239111.54153, "trades": 2360, "taker_buy_base": 1598082.0, "taker_buy_quote": 144959.45892 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.09103, "high": 0.09136, "low": 0.09057, "close": 0.09101, "volume": 1947589.0, "close_time": 1770839999999, "quote_volume": 177323.01339, "trades": 1823, "taker_buy_base": 928919.0, "taker_buy_quote": 84572.11045 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.09099, "high": 0.09126, "low": 0.09026, "close": 0.09107, "volume": 2156150.0, "close_time": 1770843599999, "quote_volume": 195742.26485, "trades": 1782, "taker_buy_base": 1012186.0, "taker_buy_quote": 91841.90545 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0911, "high": 0.0922, "low": 0.09091, "close": 0.09193, "volume": 5514305.0, "close_time": 1770847199999, "quote_volume": 506094.55951, "trades": 2858, "taker_buy_base": 4123293.0, "taker_buy_quote": 378412.84156 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.09192, "high": 0.09194, "low": 0.09082, "close": 0.09097, "volume": 3135685.0, "close_time": 1770850799999, "quote_volume": 286380.41138, "trades": 1637, "taker_buy_base": 793269.0, "taker_buy_quote": 72539.60663 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.09097, "high": 0.09126, "low": 0.09043, "close": 0.09103, "volume": 3320103.0, "close_time": 1770854399999, "quote_volume": 301679.83665, "trades": 1723, "taker_buy_base": 1187126.0, "taker_buy_quote": 107896.99711 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.09108, "high": 0.09185, "low": 0.09107, "close": 0.09151, "volume": 1893306.0, "close_time": 1770857999999, "quote_volume": 173180.37789, "trades": 1560, "taker_buy_base": 814818.0, "taker_buy_quote": 74554.60016 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.09155, "high": 0.09195, "low": 0.09147, "close": 0.09148, "volume": 2236212.0, "close_time": 1770861599999, "quote_volume": 204905.55019, "trades": 1245, "taker_buy_base": 679026.0, "taker_buy_quote": 62289.20997 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.09149, "high": 0.09192, "low": 0.09132, "close": 0.09158, "volume": 1094994.0, "close_time": 1770865199999, "quote_volume": 100299.94001, "trades": 933, "taker_buy_base": 461915.0, "taker_buy_quote": 42307.19947 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.09158, "high": 0.09224, "low": 0.0915, "close": 0.09213, "volume": 862266.0, "close_time": 1770868799999, "quote_volume": 79181.95656, "trades": 881, "taker_buy_base": 459957.0, "taker_buy_quote": 42268.61037 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.09212, "high": 0.09219, "low": 0.09164, "close": 0.0918, "volume": 1650861.0, "close_time": 1770872399999, "quote_volume": 151820.23346, "trades": 1529, "taker_buy_base": 830176.0, "taker_buy_quote": 76352.77882 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.09179, "high": 0.09212, "low": 0.09144, "close": 0.09195, "volume": 1356535.0, "close_time": 1770875999999, "quote_volume": 124549.36563, "trades": 1075, "taker_buy_base": 742250.0, "taker_buy_quote": 68210.68767 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.09195, "high": 0.09293, "low": 0.09193, "close": 0.09262, "volume": 3336410.0, "close_time": 1770879599999, "quote_volume": 308681.05414, "trades": 1710, "taker_buy_base": 2166478.0, "taker_buy_quote": 200296.22353 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.09262, "high": 0.09298, "low": 0.09243, "close": 0.09291, "volume": 1261462.0, "close_time": 1770883199999, "quote_volume": 116923.70976, "trades": 1038, "taker_buy_base": 586536.0, "taker_buy_quote": 54364.58054 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.09289, "high": 0.09315, "low": 0.09237, "close": 0.09255, "volume": 1402429.0, "close_time": 1770886799999, "quote_volume": 129978.20395, "trades": 1130, "taker_buy_base": 798810.0, "taker_buy_quote": 73993.17725 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.09257, "high": 0.09364, "low": 0.09248, "close": 0.09341, "volume": 1601982.0, "close_time": 1770890399999, "quote_volume": 149283.26942, "trades": 1178, "taker_buy_base": 747831.0, "taker_buy_quote": 69655.72963 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.09343, "high": 0.09401, "low": 0.09312, "close": 0.09401, "volume": 1275570.0, "close_time": 1770893999999, "quote_volume": 119489.51342, "trades": 959, "taker_buy_base": 851418.0, "taker_buy_quote": 79772.38065 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.09402, "high": 0.09423, "low": 0.09361, "close": 0.09386, "volume": 1753318.0, "close_time": 1770897599999, "quote_volume": 164513.3007, "trades": 1493, "taker_buy_base": 639160.0, "taker_buy_quote": 60034.32937 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.09388, "high": 0.09392, "low": 0.09331, "close": 0.09355, "volume": 1716647.0, "close_time": 1770901199999, "quote_volume": 160695.29201, "trades": 1621, "taker_buy_base": 865408.0, "taker_buy_quote": 81011.53679 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.09354, "high": 0.09432, "low": 0.093, "close": 0.09424, "volume": 3920078.0, "close_time": 1770904799999, "quote_volume": 366920.13831, "trades": 2882, "taker_buy_base": 1815461.0, "taker_buy_quote": 170117.36523 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.09425, "high": 0.09452, "low": 0.09367, "close": 0.09396, "volume": 4032775.0, "close_time": 1770908399999, "quote_volume": 379030.23548, "trades": 2974, "taker_buy_base": 1505383.0, "taker_buy_quote": 141573.59019 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.09396, "high": 0.09453, "low": 0.09315, "close": 0.09325, "volume": 3895722.0, "close_time": 1770911999999, "quote_volume": 365005.93843, "trades": 3517, "taker_buy_base": 1894443.0, "taker_buy_quote": 177555.73457 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0932, "high": 0.0937, "low": 0.09093, "close": 0.09135, "volume": 8105963.0, "close_time": 1770915599999, "quote_volume": 745478.48647, "trades": 5596, "taker_buy_base": 3521566.0, "taker_buy_quote": 324045.02716 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.09135, "high": 0.09214, "low": 0.09124, "close": 0.09137, "volume": 2641263.0, "close_time": 1770919199999, "quote_volume": 242122.42926, "trades": 2539, "taker_buy_base": 1384873.0, "taker_buy_quote": 126997.24171 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0914, "high": 0.09201, "low": 0.09082, "close": 0.09132, "volume": 2734011.0, "close_time": 1770922799999, "quote_volume": 249966.2666, "trades": 2264, "taker_buy_base": 975112.0, "taker_buy_quote": 89228.84406 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.09133, "high": 0.09227, "low": 0.09074, "close": 0.09163, "volume": 5174435.0, "close_time": 1770926399999, "quote_volume": 474901.17747, "trades": 2621, "taker_buy_base": 3477345.0, "taker_buy_quote": 319260.54917 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.09164, "high": 0.0918, "low": 0.09064, "close": 0.0909, "volume": 1273110.0, "close_time": 1770929999999, "quote_volume": 116075.98376, "trades": 1824, "taker_buy_base": 596509.0, "taker_buy_quote": 54424.8657 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.09093, "high": 0.09169, "low": 0.09091, "close": 0.09153, "volume": 1016940.0, "close_time": 1770933599999, "quote_volume": 92762.85813, "trades": 1132, "taker_buy_base": 448386.0, "taker_buy_quote": 40938.16172 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.09153, "high": 0.09269, "low": 0.09132, "close": 0.09261, "volume": 1446117.0, "close_time": 1770937199999, "quote_volume": 133118.16478, "trades": 1484, "taker_buy_base": 891274.0, "taker_buy_quote": 82072.68988 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.09258, "high": 0.0934, "low": 0.0924, "close": 0.09293, "volume": 4403505.0, "close_time": 1770940799999, "quote_volume": 409645.31639, "trades": 2355, "taker_buy_base": 2098658.0, "taker_buy_quote": 195107.69873 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.09292, "high": 0.09326, "low": 0.09206, "close": 0.09227, "volume": 2278773.0, "close_time": 1770944399999, "quote_volume": 211010.21426, "trades": 1884, "taker_buy_base": 871294.0, "taker_buy_quote": 80711.15723 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.09226, "high": 0.09279, "low": 0.09224, "close": 0.09242, "volume": 1348496.0, "close_time": 1770947999999, "quote_volume": 124757.77711, "trades": 1278, "taker_buy_base": 904911.0, "taker_buy_quote": 83708.28507 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.09243, "high": 0.09294, "low": 0.09224, "close": 0.09281, "volume": 665151.0, "close_time": 1770951599999, "quote_volume": 61553.74221, "trades": 945, "taker_buy_base": 267139.0, "taker_buy_quote": 24715.58357 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0928, "high": 0.09328, "low": 0.0926, "close": 0.09289, "volume": 646891.0, "close_time": 1770955199999, "quote_volume": 60153.03203, "trades": 999, "taker_buy_base": 294045.0, "taker_buy_quote": 27338.44751 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.09287, "high": 0.09288, "low": 0.09235, "close": 0.09247, "volume": 373059.0, "close_time": 1770958799999, "quote_volume": 34530.26086, "trades": 731, "taker_buy_base": 196779.0, "taker_buy_quote": 18212.19233 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.09249, "high": 0.09264, "low": 0.09199, "close": 0.09199, "volume": 750745.0, "close_time": 1770962399999, "quote_volume": 69337.96219, "trades": 830, "taker_buy_base": 476264.0, "taker_buy_quote": 43989.04846 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.09198, "high": 0.09248, "low": 0.09174, "close": 0.09243, "volume": 843349.0, "close_time": 1770965999999, "quote_volume": 77605.21672, "trades": 1165, "taker_buy_base": 376676.0, "taker_buy_quote": 34672.93532 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.09244, "high": 0.09342, "low": 0.09244, "close": 0.09296, "volume": 2269341.0, "close_time": 1770969599999, "quote_volume": 210997.63914, "trades": 1667, "taker_buy_base": 1162115.0, "taker_buy_quote": 107983.34149 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.09297, "high": 0.09393, "low": 0.09294, "close": 0.0938, "volume": 1126916.0, "close_time": 1770973199999, "quote_volume": 105321.82226, "trades": 1362, "taker_buy_base": 765016.0, "taker_buy_quote": 71498.96606 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.09381, "high": 0.09383, "low": 0.09329, "close": 0.09361, "volume": 932251.0, "close_time": 1770976799999, "quote_volume": 87255.86076, "trades": 1007, "taker_buy_base": 506311.0, "taker_buy_quote": 47390.39199 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.09359, "high": 0.09404, "low": 0.09344, "close": 0.09384, "volume": 1173191.0, "close_time": 1770980399999, "quote_volume": 110025.20231, "trades": 1220, "taker_buy_base": 649153.0, "taker_buy_quote": 60900.54014 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.09384, "high": 0.09405, "low": 0.09358, "close": 0.09391, "volume": 1288107.0, "close_time": 1770983999999, "quote_volume": 120849.4255, "trades": 1348, "taker_buy_base": 828639.0, "taker_buy_quote": 77734.68704 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.09392, "high": 0.09392, "low": 0.09326, "close": 0.09338, "volume": 1239868.0, "close_time": 1770987599999, "quote_volume": 115820.21864, "trades": 1237, "taker_buy_base": 483697.0, "taker_buy_quote": 45209.71307 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.09337, "high": 0.09428, "low": 0.09314, "close": 0.09355, "volume": 3863068.0, "close_time": 1770991199999, "quote_volume": 362041.64508, "trades": 2418, "taker_buy_base": 2352300.0, "taker_buy_quote": 220604.01457 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.09354, "high": 0.09442, "low": 0.09288, "close": 0.0939, "volume": 5967019.0, "close_time": 1770994799999, "quote_volume": 558942.3303, "trades": 4165, "taker_buy_base": 3354501.0, "taker_buy_quote": 314206.99833 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.09391, "high": 0.0966, "low": 0.09379, "close": 0.09532, "volume": 10025047.0, "close_time": 1770998399999, "quote_volume": 956958.94581, "trades": 6343, "taker_buy_base": 5458927.0, "taker_buy_quote": 520463.35401 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.09533, "high": 0.09686, "low": 0.09495, "close": 0.09637, "volume": 4994651.0, "close_time": 1771001999999, "quote_volume": 479640.66068, "trades": 3417, "taker_buy_base": 2881870.0, "taker_buy_quote": 276640.31216 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.09636, "high": 0.09686, "low": 0.09584, "close": 0.09625, "volume": 3574422.0, "close_time": 1771005599999, "quote_volume": 344689.30692, "trades": 2170, "taker_buy_base": 1501760.0, "taker_buy_quote": 144870.9312 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.09624, "high": 0.09669, "low": 0.09575, "close": 0.09652, "volume": 2943883.0, "close_time": 1771009199999, "quote_volume": 283134.50266, "trades": 2074, "taker_buy_base": 1193115.0, "taker_buy_quote": 114779.29377 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.09653, "high": 0.09694, "low": 0.0963, "close": 0.09631, "volume": 1802127.0, "close_time": 1771012799999, "quote_volume": 174108.46816, "trades": 1737, "taker_buy_base": 895257.0, "taker_buy_quote": 86476.28962 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.09632, "high": 0.09688, "low": 0.09605, "close": 0.09678, "volume": 2772909.0, "close_time": 1771016399999, "quote_volume": 267086.38617, "trades": 1939, "taker_buy_base": 1136433.0, "taker_buy_quote": 109526.99894 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0968, "high": 0.09759, "low": 0.09677, "close": 0.09702, "volume": 3392082.0, "close_time": 1771019999999, "quote_volume": 329705.91817, "trades": 2147, "taker_buy_base": 1780475.0, "taker_buy_quote": 173082.14834 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.09702, "high": 0.09734, "low": 0.09671, "close": 0.09707, "volume": 2518068.0, "close_time": 1771023599999, "quote_volume": 244178.07295, "trades": 1208, "taker_buy_base": 1830053.0, "taker_buy_quote": 177437.81859 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.09702, "high": 0.09705, "low": 0.0964, "close": 0.09662, "volume": 1030821.0, "close_time": 1771027199999, "quote_volume": 99652.93034, "trades": 1074, "taker_buy_base": 375343.0, "taker_buy_quote": 36289.92651 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09666, "high": 0.09696, "low": 0.09637, "close": 0.0968, "volume": 1125524.0, "close_time": 1771030799999, "quote_volume": 108779.07049, "trades": 1255, "taker_buy_base": 668001.0, "taker_buy_quote": 64572.53651 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.09675, "high": 0.09706, "low": 0.0965, "close": 0.09663, "volume": 912661.0, "close_time": 1771034399999, "quote_volume": 88247.37612, "trades": 994, "taker_buy_base": 565384.0, "taker_buy_quote": 54663.94387 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.09661, "high": 0.09669, "low": 0.09627, "close": 0.0966, "volume": 499037.0, "close_time": 1771037999999, "quote_volume": 48152.01082, "trades": 665, "taker_buy_base": 242530.0, "taker_buy_quote": 23405.06519 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.09656, "high": 0.09697, "low": 0.0964, "close": 0.09681, "volume": 849933.0, "close_time": 1771041599999, "quote_volume": 82212.35345, "trades": 962, "taker_buy_base": 448587.0, "taker_buy_quote": 43390.18839 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0968, "high": 0.09686, "low": 0.09654, "close": 0.09669, "volume": 414984.0, "close_time": 1771045199999, "quote_volume": 40124.0208, "trades": 514, "taker_buy_base": 290856.0, "taker_buy_quote": 28118.10357 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.09667, "high": 0.09701, "low": 0.0966, "close": 0.0967, "volume": 549708.0, "close_time": 1771048799999, "quote_volume": 53202.71943, "trades": 914, "taker_buy_base": 261240.0, "taker_buy_quote": 25280.23488 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.09669, "high": 0.09676, "low": 0.09636, "close": 0.09651, "volume": 829735.0, "close_time": 1771052399999, "quote_volume": 80130.07518, "trades": 805, "taker_buy_base": 444289.0, "taker_buy_quote": 42911.84741 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.09653, "high": 0.09666, "low": 0.09641, "close": 0.09652, "volume": 428777.0, "close_time": 1771055999999, "quote_volume": 41393.18879, "trades": 652, "taker_buy_base": 254030.0, "taker_buy_quote": 24524.66795 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.09651, "high": 0.09775, "low": 0.09648, "close": 0.09763, "volume": 3408154.0, "close_time": 1771059599999, "quote_volume": 330817.14399, "trades": 2069, "taker_buy_base": 1437001.0, "taker_buy_quote": 139707.32696 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.09764, "high": 0.09829, "low": 0.0974, "close": 0.09817, "volume": 2892160.0, "close_time": 1771063199999, "quote_volume": 282811.63109, "trades": 2250, "taker_buy_base": 1696785.0, "taker_buy_quote": 165900.60342 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.09819, "high": 0.09831, "low": 0.09764, "close": 0.0981, "volume": 1784838.0, "close_time": 1771066799999, "quote_volume": 174954.1532, "trades": 1715, "taker_buy_base": 989015.0, "taker_buy_quote": 96965.55795 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.09812, "high": 0.10089, "low": 0.09801, "close": 0.10058, "volume": 7273280.0, "close_time": 1771070399999, "quote_volume": 725812.04035, "trades": 4807, "taker_buy_base": 4394972.0, "taker_buy_quote": 438384.38601 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.10057, "high": 0.10079, "low": 0.09951, "close": 0.09959, "volume": 5319480.0, "close_time": 1771073999999, "quote_volume": 531665.85041, "trades": 2982, "taker_buy_base": 1746783.0, "taker_buy_quote": 174726.49792 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.09958, "high": 0.10022, "low": 0.09907, "close": 0.10007, "volume": 4005288.0, "close_time": 1771077599999, "quote_volume": 399101.88135, "trades": 2939, "taker_buy_base": 1651850.0, "taker_buy_quote": 164663.78633 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.10006, "high": 0.10346, "low": 0.09991, "close": 0.10323, "volume": 7381299.0, "close_time": 1771081199999, "quote_volume": 751342.54062, "trades": 5409, "taker_buy_base": 4808209.0, "taker_buy_quote": 489216.44316 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.10319, "high": 0.10424, "low": 0.10248, "close": 0.10396, "volume": 5752781.0, "close_time": 1771084799999, "quote_volume": 594110.5363, "trades": 4293, "taker_buy_base": 3222759.0, "taker_buy_quote": 332857.065 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.10397, "high": 0.10543, "low": 0.10248, "close": 0.10487, "volume": 8027041.0, "close_time": 1771088399999, "quote_volume": 833847.96374, "trades": 5929, "taker_buy_base": 4740428.0, "taker_buy_quote": 492190.36601 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.10488, "high": 0.10594, "low": 0.1048, "close": 0.10554, "volume": 6245081.0, "close_time": 1771091999999, "quote_volume": 658086.02341, "trades": 4377, "taker_buy_base": 3694329.0, "taker_buy_quote": 389348.76876 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.10553, "high": 0.10739, "low": 0.10545, "close": 0.10718, "volume": 9983232.0, "close_time": 1771095599999, "quote_volume": 1063912.00455, "trades": 5526, "taker_buy_base": 3852783.0, "taker_buy_quote": 410444.34012 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.10719, "high": 0.10924, "low": 0.10678, "close": 0.10854, "volume": 12863824.0, "close_time": 1771099199999, "quote_volume": 1392382.28684, "trades": 7355, "taker_buy_base": 7389485.0, "taker_buy_quote": 799588.49851 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.10856, "high": 0.10938, "low": 0.10785, "close": 0.10924, "volume": 7747970.0, "close_time": 1771102799999, "quote_volume": 842230.57425, "trades": 5448, "taker_buy_base": 3842555.0, "taker_buy_quote": 417672.35432 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.10924, "high": 0.11205, "low": 0.10919, "close": 0.11083, "volume": 14724019.0, "close_time": 1771106399999, "quote_volume": 1630356.03165, "trades": 10108, "taker_buy_base": 7502974.0, "taker_buy_quote": 830625.42689 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.11078, "high": 0.11358, "low": 0.11068, "close": 0.11235, "volume": 12566235.0, "close_time": 1771109999999, "quote_volume": 1409277.04534, "trades": 6806, "taker_buy_base": 6045958.0, "taker_buy_quote": 678468.70054 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.11234, "high": 0.11258, "low": 0.11019, "close": 0.11099, "volume": 7147251.0, "close_time": 1771113599999, "quote_volume": 795451.19903, "trades": 4839, "taker_buy_base": 3940980.0, "taker_buy_quote": 438973.7729 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.11098, "high": 0.11199, "low": 0.11038, "close": 0.1118, "volume": 5477029.0, "close_time": 1771117199999, "quote_volume": 608589.60605, "trades": 4116, "taker_buy_base": 2945768.0, "taker_buy_quote": 327209.17087 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.11178, "high": 0.11368, "low": 0.11126, "close": 0.11332, "volume": 6822820.0, "close_time": 1771120799999, "quote_volume": 767285.84329, "trades": 6557, "taker_buy_base": 3818557.0, "taker_buy_quote": 429516.26705 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.11328, "high": 0.11451, "low": 0.11186, "close": 0.11338, "volume": 7306365.0, "close_time": 1771124399999, "quote_volume": 825727.54465, "trades": 7924, "taker_buy_base": 4010832.0, "taker_buy_quote": 453494.97594 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.11336, "high": 0.11545, "low": 0.11267, "close": 0.11473, "volume": 9319354.0, "close_time": 1771127999999, "quote_volume": 1063026.63696, "trades": 8914, "taker_buy_base": 5477933.0, "taker_buy_quote": 624767.78901 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.11477, "high": 0.11752, "low": 0.11391, "close": 0.11595, "volume": 11895262.0, "close_time": 1771131599999, "quote_volume": 1376700.48581, "trades": 10407, "taker_buy_base": 6740020.0, "taker_buy_quote": 779873.98887 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.11598, "high": 0.11685, "low": 0.11544, "close": 0.11593, "volume": 6475884.0, "close_time": 1771135199999, "quote_volume": 752565.60583, "trades": 5156, "taker_buy_base": 3733124.0, "taker_buy_quote": 433833.03064 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.11592, "high": 0.1161, "low": 0.11414, "close": 0.11507, "volume": 5248219.0, "close_time": 1771138799999, "quote_volume": 602817.2912, "trades": 4411, "taker_buy_base": 2644145.0, "taker_buy_quote": 303713.98391 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.11501, "high": 0.11662, "low": 0.11475, "close": 0.11603, "volume": 5941697.0, "close_time": 1771142399999, "quote_volume": 687248.67581, "trades": 4528, "taker_buy_base": 3499244.0, "taker_buy_quote": 404537.29032 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.11605, "high": 0.11645, "low": 0.11307, "close": 0.11394, "volume": 15433047.0, "close_time": 1771145999999, "quote_volume": 1777955.42567, "trades": 7889, "taker_buy_base": 5677435.0, "taker_buy_quote": 652116.86083 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.11394, "high": 0.11531, "low": 0.1139, "close": 0.11448, "volume": 3785676.0, "close_time": 1771149599999, "quote_volume": 433533.83151, "trades": 3109, "taker_buy_base": 2248938.0, "taker_buy_quote": 257432.78456 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.11448, "high": 0.11453, "low": 0.11221, "close": 0.11358, "volume": 8079369.0, "close_time": 1771153199999, "quote_volume": 914019.38944, "trades": 5641, "taker_buy_base": 4086783.0, "taker_buy_quote": 462410.45291 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.11357, "high": 0.11392, "low": 0.11247, "close": 0.11269, "volume": 3406994.0, "close_time": 1771156799999, "quote_volume": 385813.01094, "trades": 2662, "taker_buy_base": 1624792.0, "taker_buy_quote": 184054.23346 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.11269, "high": 0.1129, "low": 0.1086, "close": 0.1086, "volume": 10631658.0, "close_time": 1771160399999, "quote_volume": 1177285.07367, "trades": 7927, "taker_buy_base": 5115026.0, "taker_buy_quote": 567402.79329 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.10861, "high": 0.11003, "low": 0.10717, "close": 0.10754, "volume": 9691512.0, "close_time": 1771163999999, "quote_volume": 1053070.36552, "trades": 7245, "taker_buy_base": 4431114.0, "taker_buy_quote": 481947.60284 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.10753, "high": 0.10877, "low": 0.10676, "close": 0.10812, "volume": 6232127.0, "close_time": 1771167599999, "quote_volume": 672357.53039, "trades": 4648, "taker_buy_base": 3045067.0, "taker_buy_quote": 328524.52027 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.10806, "high": 0.10914, "low": 0.10761, "close": 0.10773, "volume": 4162212.0, "close_time": 1771171199999, "quote_volume": 451205.46448, "trades": 3056, "taker_buy_base": 2064298.0, "taker_buy_quote": 223617.16762 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.10772, "high": 0.10772, "low": 0.10638, "close": 0.10725, "volume": 6928179.0, "close_time": 1771174799999, "quote_volume": 741310.67701, "trades": 4384, "taker_buy_base": 3280641.0, "taker_buy_quote": 350809.32204 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.10725, "high": 0.10745, "low": 0.10321, "close": 0.10498, "volume": 9430455.0, "close_time": 1771178399999, "quote_volume": 990521.46192, "trades": 7637, "taker_buy_base": 4151193.0, "taker_buy_quote": 435933.71641 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.10499, "high": 0.10548, "low": 0.10298, "close": 0.10406, "volume": 10171795.0, "close_time": 1771181999999, "quote_volume": 1057572.90189, "trades": 4605, "taker_buy_base": 4717255.0, "taker_buy_quote": 489961.52757 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.10403, "high": 0.1042, "low": 0.10229, "close": 0.10268, "volume": 6330343.0, "close_time": 1771185599999, "quote_volume": 654040.21984, "trades": 4688, "taker_buy_base": 2980174.0, "taker_buy_quote": 307950.52781 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.10267, "high": 0.10336, "low": 0.10212, "close": 0.10289, "volume": 5362301.0, "close_time": 1771189199999, "quote_volume": 550963.82798, "trades": 3286, "taker_buy_base": 2349129.0, "taker_buy_quote": 241474.71777 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1029, "high": 0.10332, "low": 0.10224, "close": 0.10244, "volume": 4341852.0, "close_time": 1771192799999, "quote_volume": 445928.47311, "trades": 2674, "taker_buy_base": 2352007.0, "taker_buy_quote": 241530.48772 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.10246, "high": 0.10343, "low": 0.10233, "close": 0.10327, "volume": 2446583.0, "close_time": 1771196399999, "quote_volume": 251653.941, "trades": 2075, "taker_buy_base": 985897.0, "taker_buy_quote": 101500.20513 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.10327, "high": 0.10327, "low": 0.1015, "close": 0.10259, "volume": 3821080.0, "close_time": 1771199999999, "quote_volume": 390766.80399, "trades": 3036, "taker_buy_base": 1033426.0, "taker_buy_quote": 105635.92016 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1026, "high": 0.1031, "low": 0.10198, "close": 0.1024, "volume": 2545665.0, "close_time": 1771203599999, "quote_volume": 260986.2657, "trades": 2608, "taker_buy_base": 1431525.0, "taker_buy_quote": 146885.8025 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.10239, "high": 0.10291, "low": 0.10175, "close": 0.10237, "volume": 2657162.0, "close_time": 1771207199999, "quote_volume": 271757.17383, "trades": 2438, "taker_buy_base": 1734734.0, "taker_buy_quote": 177372.90235 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.10237, "high": 0.10301, "low": 0.10172, "close": 0.10188, "volume": 2090007.0, "close_time": 1771210799999, "quote_volume": 213625.47379, "trades": 2596, "taker_buy_base": 540438.0, "taker_buy_quote": 55329.5133 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.10189, "high": 0.10229, "low": 0.10156, "close": 0.10214, "volume": 1447185.0, "close_time": 1771214399999, "quote_volume": 147502.14094, "trades": 1798, "taker_buy_base": 513361.0, "taker_buy_quote": 52334.16746 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.10212, "high": 0.10339, "low": 0.10207, "close": 0.10337, "volume": 1900600.0, "close_time": 1771217999999, "quote_volume": 195282.87041, "trades": 2034, "taker_buy_base": 1117739.0, "taker_buy_quote": 114929.10377 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.10337, "high": 0.10353, "low": 0.10112, "close": 0.10183, "volume": 6952741.0, "close_time": 1771221599999, "quote_volume": 707179.39123, "trades": 4384, "taker_buy_base": 2588329.0, "taker_buy_quote": 263792.26993 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.10183, "high": 0.10254, "low": 0.10154, "close": 0.10232, "volume": 963476.0, "close_time": 1771225199999, "quote_volume": 98350.49811, "trades": 1353, "taker_buy_base": 390486.0, "taker_buy_quote": 39853.0284 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.10231, "high": 0.1024, "low": 0.10168, "close": 0.10198, "volume": 1894235.0, "close_time": 1771228799999, "quote_volume": 193336.26265, "trades": 1684, "taker_buy_base": 1168003.0, "taker_buy_quote": 119233.32104 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.10198, "high": 0.1025, "low": 0.10195, "close": 0.10228, "volume": 4639525.0, "close_time": 1771232399999, "quote_volume": 474513.65281, "trades": 2053, "taker_buy_base": 1044944.0, "taker_buy_quote": 106855.79511 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.10228, "high": 0.10335, "low": 0.10221, "close": 0.10307, "volume": 3018072.0, "close_time": 1771235999999, "quote_volume": 310179.51635, "trades": 2716, "taker_buy_base": 1656745.0, "taker_buy_quote": 170249.27144 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.10307, "high": 0.10307, "low": 0.10242, "close": 0.10271, "volume": 1403843.0, "close_time": 1771239599999, "quote_volume": 144141.61636, "trades": 1843, "taker_buy_base": 889475.0, "taker_buy_quote": 91315.94487 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.10271, "high": 0.1029, "low": 0.10069, "close": 0.10163, "volume": 4266887.0, "close_time": 1771243199999, "quote_volume": 432904.46633, "trades": 3002, "taker_buy_base": 1741982.0, "taker_buy_quote": 176775.22395 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1016, "high": 0.1029, "low": 0.10137, "close": 0.10267, "volume": 4668143.0, "close_time": 1771246799999, "quote_volume": 477687.53812, "trades": 3186, "taker_buy_base": 2147505.0, "taker_buy_quote": 219603.06277 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.10272, "high": 0.10344, "low": 0.09965, "close": 0.1001, "volume": 10542200.0, "close_time": 1771250399999, "quote_volume": 1066337.14982, "trades": 6858, "taker_buy_base": 5264492.0, "taker_buy_quote": 533446.678 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.10005, "high": 0.10113, "low": 0.09933, "close": 0.10051, "volume": 10297078.0, "close_time": 1771253999999, "quote_volume": 1033163.51639, "trades": 5336, "taker_buy_base": 6914777.0, "taker_buy_quote": 694073.95943 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.10051, "high": 0.1011, "low": 0.09847, "close": 0.09953, "volume": 10501265.0, "close_time": 1771257599999, "quote_volume": 1045369.08778, "trades": 5976, "taker_buy_base": 4428095.0, "taker_buy_quote": 441058.12032 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.09953, "high": 0.10122, "low": 0.09943, "close": 0.10107, "volume": 4966656.0, "close_time": 1771261199999, "quote_volume": 498701.57373, "trades": 3466, "taker_buy_base": 2605965.0, "taker_buy_quote": 261770.60592 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.10105, "high": 0.10115, "low": 0.10014, "close": 0.10084, "volume": 3571249.0, "close_time": 1771264799999, "quote_volume": 360184.74768, "trades": 2281, "taker_buy_base": 1333741.0, "taker_buy_quote": 134468.27452 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.10084, "high": 0.10118, "low": 0.10024, "close": 0.10044, "volume": 3062766.0, "close_time": 1771268399999, "quote_volume": 308362.88512, "trades": 1735, "taker_buy_base": 1067617.0, "taker_buy_quote": 107340.73719 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.10047, "high": 0.10085, "low": 0.10012, "close": 0.10027, "volume": 867316.0, "close_time": 1771271999999, "quote_volume": 87193.6096, "trades": 1058, "taker_buy_base": 568027.0, "taker_buy_quote": 57119.0471 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.10026, "high": 0.1011, "low": 0.09985, "close": 0.10094, "volume": 2673605.0, "close_time": 1771275599999, "quote_volume": 268763.90462, "trades": 2295, "taker_buy_base": 1499462.0, "taker_buy_quote": 150821.44433 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.10092, "high": 0.10137, "low": 0.10048, "close": 0.10116, "volume": 2298235.0, "close_time": 1771279199999, "quote_volume": 231827.78941, "trades": 1946, "taker_buy_base": 1297377.0, "taker_buy_quote": 130978.07887 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.10119, "high": 0.10119, "low": 0.1001, "close": 0.10055, "volume": 2501894.0, "close_time": 1771282799999, "quote_volume": 251571.98784, "trades": 1996, "taker_buy_base": 1345505.0, "taker_buy_quote": 135240.02373 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.10058, "high": 0.10115, "low": 0.10037, "close": 0.101, "volume": 386791.0, "close_time": 1771286399999, "quote_volume": 38970.50355, "trades": 826, "taker_buy_base": 208268.0, "taker_buy_quote": 20990.26674 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10099, "high": 0.10103, "low": 0.10044, "close": 0.10057, "volume": 576151.0, "close_time": 1771289999999, "quote_volume": 58017.21372, "trades": 967, "taker_buy_base": 273035.0, "taker_buy_quote": 27496.3587 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.10057, "high": 0.10095, "low": 0.10005, "close": 0.10016, "volume": 876563.0, "close_time": 1771293599999, "quote_volume": 88058.86829, "trades": 1100, "taker_buy_base": 216716.0, "taker_buy_quote": 21772.10731 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.10015, "high": 0.10131, "low": 0.09956, "close": 0.10115, "volume": 2230615.0, "close_time": 1771297199999, "quote_volume": 224546.66883, "trades": 2006, "taker_buy_base": 1177323.0, "taker_buy_quote": 118632.97234 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1011, "high": 0.1011, "low": 0.10045, "close": 0.10049, "volume": 666307.0, "close_time": 1771300799999, "quote_volume": 67084.43115, "trades": 865, "taker_buy_base": 256013.0, "taker_buy_quote": 25772.29021 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.10048, "high": 0.10076, "low": 0.09989, "close": 0.10015, "volume": 1047450.0, "close_time": 1771304399999, "quote_volume": 105056.76584, "trades": 1241, "taker_buy_base": 589346.0, "taker_buy_quote": 59152.63796 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.10017, "high": 0.10025, "low": 0.09901, "close": 0.0996, "volume": 3240110.0, "close_time": 1771307999999, "quote_volume": 323261.82168, "trades": 1995, "taker_buy_base": 1741657.0, "taker_buy_quote": 173935.8475 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.09968, "high": 0.10026, "low": 0.09966, "close": 0.10002, "volume": 2709878.0, "close_time": 1771311599999, "quote_volume": 270899.26453, "trades": 974, "taker_buy_base": 462212.0, "taker_buy_quote": 46226.71212 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.10001, "high": 0.10003, "low": 0.09955, "close": 0.09972, "volume": 1486511.0, "close_time": 1771315199999, "quote_volume": 148358.16804, "trades": 1228, "taker_buy_base": 548433.0, "taker_buy_quote": 54736.64749 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.09973, "high": 0.10003, "low": 0.09905, "close": 0.09911, "volume": 1814838.0, "close_time": 1771318799999, "quote_volume": 180468.49894, "trades": 1172, "taker_buy_base": 1107470.0, "taker_buy_quote": 110083.29222 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0991, "high": 0.09935, "low": 0.09869, "close": 0.09929, "volume": 2182681.0, "close_time": 1771322399999, "quote_volume": 216140.91363, "trades": 1328, "taker_buy_base": 1298224.0, "taker_buy_quote": 128608.98059 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.09929, "high": 0.09945, "low": 0.09846, "close": 0.09876, "volume": 3714024.0, "close_time": 1771325999999, "quote_volume": 366522.7998, "trades": 1558, "taker_buy_base": 2031491.0, "taker_buy_quote": 200447.64819 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.09875, "high": 0.09902, "low": 0.09839, "close": 0.09881, "volume": 1233177.0, "close_time": 1771329599999, "quote_volume": 121775.0974, "trades": 1241, "taker_buy_base": 439737.0, "taker_buy_quote": 43434.88413 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.09881, "high": 0.09992, "low": 0.09874, "close": 0.09957, "volume": 2565765.0, "close_time": 1771333199999, "quote_volume": 254945.62862, "trades": 1878, "taker_buy_base": 1515402.0, "taker_buy_quote": 150574.9126 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0996, "high": 0.10086, "low": 0.09936, "close": 0.1005, "volume": 1792570.0, "close_time": 1771336799999, "quote_volume": 179657.3829, "trades": 2236, "taker_buy_base": 1080879.0, "taker_buy_quote": 108313.9137 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.10049, "high": 0.10102, "low": 0.09837, "close": 0.09899, "volume": 9983805.0, "close_time": 1771340399999, "quote_volume": 996462.8108, "trades": 6337, "taker_buy_base": 5221190.0, "taker_buy_quote": 522228.44964 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.09897, "high": 0.10063, "low": 0.09897, "close": 0.10045, "volume": 3799911.0, "close_time": 1771343999999, "quote_volume": 379955.26082, "trades": 3632, "taker_buy_base": 1649629.0, "taker_buy_quote": 164888.84864 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.10046, "high": 0.10354, "low": 0.10039, "close": 0.10196, "volume": 12699079.0, "close_time": 1771347599999, "quote_volume": 1300406.9877, "trades": 8216, "taker_buy_base": 6936715.0, "taker_buy_quote": 710217.94452 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.10194, "high": 0.10212, "low": 0.09967, "close": 0.10025, "volume": 8857199.0, "close_time": 1771351199999, "quote_volume": 889200.88744, "trades": 4792, "taker_buy_base": 3381720.0, "taker_buy_quote": 339693.39705 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.10024, "high": 0.10237, "low": 0.10016, "close": 0.10178, "volume": 3559688.0, "close_time": 1771354799999, "quote_volume": 361204.51819, "trades": 3135, "taker_buy_base": 1875279.0, "taker_buy_quote": 190512.60328 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.10179, "high": 0.10212, "low": 0.1008, "close": 0.10106, "volume": 2541359.0, "close_time": 1771358399999, "quote_volume": 258043.004, "trades": 2315, "taker_buy_base": 1294177.0, "taker_buy_quote": 131422.28118 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.10105, "high": 0.10122, "low": 0.10027, "close": 0.1005, "volume": 1691335.0, "close_time": 1771361999999, "quote_volume": 170572.20548, "trades": 1979, "taker_buy_base": 598436.0, "taker_buy_quote": 60319.70826 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.10054, "high": 0.10142, "low": 0.1005, "close": 0.10106, "volume": 1510608.0, "close_time": 1771365599999, "quote_volume": 152432.84616, "trades": 1552, "taker_buy_base": 904186.0, "taker_buy_quote": 91249.06771 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.10107, "high": 0.10112, "low": 0.10042, "close": 0.10062, "volume": 655837.0, "close_time": 1771369199999, "quote_volume": 66101.98018, "trades": 978, "taker_buy_base": 361296.0, "taker_buy_quote": 36413.00592 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.10058, "high": 0.10083, "low": 0.10036, "close": 0.10062, "volume": 958574.0, "close_time": 1771372799999, "quote_volume": 96484.49756, "trades": 899, "taker_buy_base": 332577.0, "taker_buy_quote": 33480.24908 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.10063, "high": 0.10131, "low": 0.10043, "close": 0.1005, "volume": 1277570.0, "close_time": 1771376399999, "quote_volume": 128990.3014, "trades": 1419, "taker_buy_base": 629476.0, "taker_buy_quote": 63556.25803 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1005, "high": 0.10078, "low": 0.09991, "close": 0.10013, "volume": 961402.0, "close_time": 1771379999999, "quote_volume": 96469.43683, "trades": 1186, "taker_buy_base": 401494.0, "taker_buy_quote": 40311.15524 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.10012, "high": 0.10115, "low": 0.10009, "close": 0.10076, "volume": 821184.0, "close_time": 1771383599999, "quote_volume": 82653.66158, "trades": 1106, "taker_buy_base": 499893.0, "taker_buy_quote": 50282.92456 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.10075, "high": 0.10143, "low": 0.10054, "close": 0.10123, "volume": 895066.0, "close_time": 1771387199999, "quote_volume": 90338.23586, "trades": 952, "taker_buy_base": 627504.0, "taker_buy_quote": 63306.09501 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.10123, "high": 0.10123, "low": 0.10057, "close": 0.10095, "volume": 2461849.0, "close_time": 1771390799999, "quote_volume": 248236.30082, "trades": 1056, "taker_buy_base": 827619.0, "taker_buy_quote": 83338.82988 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.10091, "high": 0.10117, "low": 0.10064, "close": 0.10097, "volume": 712991.0, "close_time": 1771394399999, "quote_volume": 71905.18198, "trades": 919, "taker_buy_base": 305871.0, "taker_buy_quote": 30865.83314 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.10102, "high": 0.10142, "low": 0.10095, "close": 0.10101, "volume": 1070059.0, "close_time": 1771397999999, "quote_volume": 108273.49356, "trades": 944, "taker_buy_base": 693935.0, "taker_buy_quote": 70218.8128 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.10103, "high": 0.10173, "low": 0.10075, "close": 0.1014, "volume": 1682264.0, "close_time": 1771401599999, "quote_volume": 170497.8537, "trades": 1453, "taker_buy_base": 461900.0, "taker_buy_quote": 46797.2313 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.10141, "high": 0.10199, "low": 0.10107, "close": 0.10173, "volume": 3146770.0, "close_time": 1771405199999, "quote_volume": 319234.61048, "trades": 2114, "taker_buy_base": 1335406.0, "taker_buy_quote": 135485.98995 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.10174, "high": 0.10176, "low": 0.10116, "close": 0.10121, "volume": 1141198.0, "close_time": 1771408799999, "quote_volume": 115776.52324, "trades": 1171, "taker_buy_base": 636094.0, "taker_buy_quote": 64527.13411 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.10122, "high": 0.10149, "low": 0.10021, "close": 0.10042, "volume": 2995501.0, "close_time": 1771412399999, "quote_volume": 301128.33893, "trades": 1680, "taker_buy_base": 1736626.0, "taker_buy_quote": 174504.56495 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.10041, "high": 0.10061, "low": 0.09914, "close": 0.10008, "volume": 4433137.0, "close_time": 1771415999999, "quote_volume": 442239.86626, "trades": 2937, "taker_buy_base": 1985756.0, "taker_buy_quote": 198296.6702 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.10006, "high": 0.10043, "low": 0.09965, "close": 0.10026, "volume": 1480709.0, "close_time": 1771419599999, "quote_volume": 148171.86308, "trades": 1364, "taker_buy_base": 773068.0, "taker_buy_quote": 77379.74568 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.10026, "high": 0.1004, "low": 0.09946, "close": 0.09984, "volume": 2214333.0, "close_time": 1771423199999, "quote_volume": 221081.40165, "trades": 1749, "taker_buy_base": 1022317.0, "taker_buy_quote": 102050.81913 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.09985, "high": 0.10056, "low": 0.09939, "close": 0.10035, "volume": 3430070.0, "close_time": 1771426799999, "quote_volume": 342616.60909, "trades": 2704, "taker_buy_base": 1449398.0, "taker_buy_quote": 144842.9627 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.10036, "high": 0.10228, "low": 0.10031, "close": 0.10106, "volume": 8559116.0, "close_time": 1771430399999, "quote_volume": 868726.09635, "trades": 4842, "taker_buy_base": 2978158.0, "taker_buy_quote": 301962.41069 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.10106, "high": 0.10115, "low": 0.09966, "close": 0.10009, "volume": 4532256.0, "close_time": 1771433999999, "quote_volume": 454201.29554, "trades": 3040, "taker_buy_base": 2832143.0, "taker_buy_quote": 283579.04963 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.10012, "high": 0.10078, "low": 0.09949, "close": 0.09959, "volume": 3148862.0, "close_time": 1771437599999, "quote_volume": 314341.57241, "trades": 1849, "taker_buy_base": 1414243.0, "taker_buy_quote": 141349.70628 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0996, "high": 0.0999, "low": 0.09851, "close": 0.09885, "volume": 6061418.0, "close_time": 1771441199999, "quote_volume": 600162.01296, "trades": 3974, "taker_buy_base": 2602437.0, "taker_buy_quote": 257665.21571 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.09883, "high": 0.09945, "low": 0.09743, "close": 0.0985, "volume": 8478940.0, "close_time": 1771444799999, "quote_volume": 833091.68845, "trades": 4986, "taker_buy_base": 4870756.0, "taker_buy_quote": 478736.32788 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0985, "high": 0.0991, "low": 0.09833, "close": 0.09843, "volume": 4313622.0, "close_time": 1771448399999, "quote_volume": 425790.48777, "trades": 2861, "taker_buy_base": 2251554.0, "taker_buy_quote": 222221.36749 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.09845, "high": 0.09896, "low": 0.09812, "close": 0.09839, "volume": 2988834.0, "close_time": 1771451999999, "quote_volume": 294216.07608, "trades": 1932, "taker_buy_base": 1184210.0, "taker_buy_quote": 116608.75989 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0984, "high": 0.09873, "low": 0.09789, "close": 0.09839, "volume": 1296161.0, "close_time": 1771455599999, "quote_volume": 127406.98992, "trades": 1348, "taker_buy_base": 705387.0, "taker_buy_quote": 69343.14823 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.09839, "high": 0.09858, "low": 0.09804, "close": 0.09852, "volume": 716235.0, "close_time": 1771459199999, "quote_volume": 70410.06634, "trades": 944, "taker_buy_base": 399558.0, "taker_buy_quote": 39288.10574 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09851, "high": 0.09864, "low": 0.09809, "close": 0.09815, "volume": 434192.0, "close_time": 1771462799999, "quote_volume": 42700.28877, "trades": 932, "taker_buy_base": 235141.0, "taker_buy_quote": 23122.52669 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.09816, "high": 0.09895, "low": 0.09813, "close": 0.09881, "volume": 1578182.0, "close_time": 1771466399999, "quote_volume": 155589.36912, "trades": 1609, "taker_buy_base": 1021403.0, "taker_buy_quote": 100682.14991 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.09882, "high": 0.09887, "low": 0.09785, "close": 0.09841, "volume": 1538895.0, "close_time": 1771469999999, "quote_volume": 151419.55347, "trades": 1519, "taker_buy_base": 648111.0, "taker_buy_quote": 63809.43318 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0984, "high": 0.09873, "low": 0.09808, "close": 0.09859, "volume": 468347.0, "close_time": 1771473599999, "quote_volume": 46128.30135, "trades": 890, "taker_buy_base": 216220.0, "taker_buy_quote": 21298.8267 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.09858, "high": 0.09922, "low": 0.09857, "close": 0.09871, "volume": 4333536.0, "close_time": 1771477199999, "quote_volume": 428490.92545, "trades": 1771, "taker_buy_base": 928383.0, "taker_buy_quote": 91838.66767 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.09869, "high": 0.09885, "low": 0.09674, "close": 0.09745, "volume": 8570888.0, "close_time": 1771480799999, "quote_volume": 836490.29375, "trades": 4056, "taker_buy_base": 3155062.0, "taker_buy_quote": 307467.72762 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.09744, "high": 0.09873, "low": 0.0974, "close": 0.09843, "volume": 1993920.0, "close_time": 1771484399999, "quote_volume": 196064.3616, "trades": 1704, "taker_buy_base": 1228465.0, "taker_buy_quote": 120817.483 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.09844, "high": 0.09873, "low": 0.09814, "close": 0.09832, "volume": 2352711.0, "close_time": 1771487999999, "quote_volume": 231590.91131, "trades": 1533, "taker_buy_base": 1293947.0, "taker_buy_quote": 127344.08222 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0983, "high": 0.09833, "low": 0.09711, "close": 0.09748, "volume": 2313828.0, "close_time": 1771491599999, "quote_volume": 225811.45983, "trades": 1908, "taker_buy_base": 1234005.0, "taker_buy_quote": 120405.0711 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.09745, "high": 0.09804, "low": 0.09707, "close": 0.09744, "volume": 1757753.0, "close_time": 1771495199999, "quote_volume": 171515.30825, "trades": 1627, "taker_buy_base": 872364.0, "taker_buy_quote": 85134.52371 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.09743, "high": 0.09794, "low": 0.09717, "close": 0.09772, "volume": 1594052.0, "close_time": 1771498799999, "quote_volume": 155668.8022, "trades": 1484, "taker_buy_base": 625736.0, "taker_buy_quote": 61097.22931 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.09773, "high": 0.09797, "low": 0.09745, "close": 0.09764, "volume": 1673815.0, "close_time": 1771502399999, "quote_volume": 163504.17517, "trades": 1318, "taker_buy_base": 846280.0, "taker_buy_quote": 82655.60734 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.09767, "high": 0.09784, "low": 0.09741, "close": 0.0975, "volume": 974583.0, "close_time": 1771505999999, "quote_volume": 95131.97841, "trades": 1136, "taker_buy_base": 431761.0, "taker_buy_quote": 42143.92577 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0975, "high": 0.09759, "low": 0.09638, "close": 0.09696, "volume": 6525152.0, "close_time": 1771509599999, "quote_volume": 632489.21619, "trades": 2915, "taker_buy_base": 3478342.0, "taker_buy_quote": 337036.7296 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.09695, "high": 0.09832, "low": 0.09656, "close": 0.09791, "volume": 4756916.0, "close_time": 1771513199999, "quote_volume": 463885.17791, "trades": 3483, "taker_buy_base": 2899463.0, "taker_buy_quote": 282861.02102 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.09792, "high": 0.09826, "low": 0.09652, "close": 0.09682, "volume": 2830312.0, "close_time": 1771516799999, "quote_volume": 274802.79843, "trades": 2850, "taker_buy_base": 1356542.0, "taker_buy_quote": 131729.37105 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.09681, "high": 0.09723, "low": 0.09556, "close": 0.09676, "volume": 6931424.0, "close_time": 1771520399999, "quote_volume": 667741.28294, "trades": 4004, "taker_buy_base": 3276743.0, "taker_buy_quote": 315581.8053 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.09681, "high": 0.09815, "low": 0.09649, "close": 0.0968, "volume": 3726638.0, "close_time": 1771523999999, "quote_volume": 362536.80974, "trades": 3144, "taker_buy_base": 2102810.0, "taker_buy_quote": 204442.52832 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.09679, "high": 0.09825, "low": 0.09673, "close": 0.0982, "volume": 2082355.0, "close_time": 1771527599999, "quote_volume": 203274.19123, "trades": 2320, "taker_buy_base": 1321450.0, "taker_buy_quote": 129028.2827 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0982, "high": 0.09843, "low": 0.09723, "close": 0.09808, "volume": 1400840.0, "close_time": 1771531199999, "quote_volume": 137063.93844, "trades": 1723, "taker_buy_base": 835883.0, "taker_buy_quote": 81774.80237 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.09806, "high": 0.0982, "low": 0.09732, "close": 0.09785, "volume": 1432243.0, "close_time": 1771534799999, "quote_volume": 140068.11229, "trades": 1433, "taker_buy_base": 801162.0, "taker_buy_quote": 78382.40196 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.09783, "high": 0.09815, "low": 0.09765, "close": 0.09771, "volume": 852736.0, "close_time": 1771538399999, "quote_volume": 83501.07322, "trades": 1103, "taker_buy_base": 499904.0, "taker_buy_quote": 48951.43182 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.09771, "high": 0.09832, "low": 0.09751, "close": 0.098, "volume": 1914203.0, "close_time": 1771541999999, "quote_volume": 187443.31262, "trades": 1417, "taker_buy_base": 1236454.0, "taker_buy_quote": 121102.38 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.09801, "high": 0.09834, "low": 0.09779, "close": 0.09834, "volume": 308313.0, "close_time": 1771545599999, "quote_volume": 30255.05459, "trades": 591, "taker_buy_base": 129759.0, "taker_buy_quote": 12735.0112 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.09832, "high": 0.09911, "low": 0.09815, "close": 0.09867, "volume": 3558320.0, "close_time": 1771549199999, "quote_volume": 351533.61029, "trades": 1899, "taker_buy_base": 2717330.0, "taker_buy_quote": 268459.5891 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.09867, "high": 0.09912, "low": 0.09864, "close": 0.09879, "volume": 691510.0, "close_time": 1771552799999, "quote_volume": 68340.6085, "trades": 920, "taker_buy_base": 435513.0, "taker_buy_quote": 43042.26651 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0988, "high": 0.09945, "low": 0.09874, "close": 0.09909, "volume": 646586.0, "close_time": 1771556399999, "quote_volume": 64093.58801, "trades": 911, "taker_buy_base": 286662.0, "taker_buy_quote": 28438.80043 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0991, "high": 0.09932, "low": 0.09854, "close": 0.09869, "volume": 779286.0, "close_time": 1771559999999, "quote_volume": 77135.03211, "trades": 993, "taker_buy_base": 326979.0, "taker_buy_quote": 32363.36333 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0987, "high": 0.09883, "low": 0.09817, "close": 0.09864, "volume": 1211379.0, "close_time": 1771563599999, "quote_volume": 119367.08741, "trades": 1332, "taker_buy_base": 511724.0, "taker_buy_quote": 50426.10888 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.09864, "high": 0.09978, "low": 0.0984, "close": 0.09903, "volume": 3745008.0, "close_time": 1771567199999, "quote_volume": 371820.44088, "trades": 2246, "taker_buy_base": 1096469.0, "taker_buy_quote": 108768.50463 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.09902, "high": 0.09913, "low": 0.0986, "close": 0.09892, "volume": 1070877.0, "close_time": 1771570799999, "quote_volume": 105897.25604, "trades": 1108, "taker_buy_base": 677242.0, "taker_buy_quote": 66981.36887 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.09892, "high": 0.09892, "low": 0.0984, "close": 0.09858, "volume": 606696.0, "close_time": 1771574399999, "quote_volume": 59850.31723, "trades": 907, "taker_buy_base": 300508.0, "taker_buy_quote": 29656.77836 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.09857, "high": 0.09897, "low": 0.09823, "close": 0.09854, "volume": 1145228.0, "close_time": 1771577999999, "quote_volume": 112864.62645, "trades": 1123, "taker_buy_base": 526298.0, "taker_buy_quote": 51904.16487 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.09853, "high": 0.09936, "low": 0.09847, "close": 0.09918, "volume": 1734732.0, "close_time": 1771581599999, "quote_volume": 171842.47682, "trades": 1459, "taker_buy_base": 1051459.0, "taker_buy_quote": 104167.94725 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.09917, "high": 0.09941, "low": 0.09892, "close": 0.09913, "volume": 1081074.0, "close_time": 1771585199999, "quote_volume": 107228.01886, "trades": 1116, "taker_buy_base": 531946.0, "taker_buy_quote": 52763.589 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.09914, "high": 0.09915, "low": 0.09826, "close": 0.09845, "volume": 1397718.0, "close_time": 1771588799999, "quote_volume": 137905.51693, "trades": 1474, "taker_buy_base": 490124.0, "taker_buy_quote": 48382.51769 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.09844, "high": 0.09885, "low": 0.09817, "close": 0.09834, "volume": 2850673.0, "close_time": 1771592399999, "quote_volume": 280821.38487, "trades": 1455, "taker_buy_base": 1955082.0, "taker_buy_quote": 192681.57862 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.09833, "high": 0.09835, "low": 0.09563, "close": 0.09626, "volume": 9219074.0, "close_time": 1771595999999, "quote_volume": 890814.82509, "trades": 4978, "taker_buy_base": 4146348.0, "taker_buy_quote": 400339.76125 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.09625, "high": 0.09848, "low": 0.09618, "close": 0.09784, "volume": 4000836.0, "close_time": 1771599599999, "quote_volume": 390191.56831, "trades": 3742, "taker_buy_base": 1810686.0, "taker_buy_quote": 176492.54662 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.09786, "high": 0.10053, "low": 0.09786, "close": 0.10027, "volume": 12100147.0, "close_time": 1771603199999, "quote_volume": 1201448.32412, "trades": 9817, "taker_buy_base": 6820104.0, "taker_buy_quote": 676947.8717 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.10028, "high": 0.10243, "low": 0.09999, "close": 0.10117, "volume": 12785547.0, "close_time": 1771606799999, "quote_volume": 1294537.29654, "trades": 8400, "taker_buy_base": 6462192.0, "taker_buy_quote": 654218.32101 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.10118, "high": 0.10149, "low": 0.09869, "close": 0.10133, "volume": 9980541.0, "close_time": 1771610399999, "quote_volume": 996379.25791, "trades": 7012, "taker_buy_base": 3890047.0, "taker_buy_quote": 388854.38558 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1013, "high": 0.10195, "low": 0.10061, "close": 0.10148, "volume": 5054093.0, "close_time": 1771613999999, "quote_volume": 511658.07254, "trades": 4932, "taker_buy_base": 2391833.0, "taker_buy_quote": 242127.72027 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.10148, "high": 0.10174, "low": 0.10002, "close": 0.10021, "volume": 2008860.0, "close_time": 1771617599999, "quote_volume": 202157.34081, "trades": 2250, "taker_buy_base": 862219.0, "taker_buy_quote": 86768.18728 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.10022, "high": 0.10117, "low": 0.10018, "close": 0.10069, "volume": 1033003.0, "close_time": 1771621199999, "quote_volume": 104058.35423, "trades": 1865, "taker_buy_base": 445360.0, "taker_buy_quote": 44861.02519 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.10068, "high": 0.10084, "low": 0.10022, "close": 0.10027, "volume": 684448.0, "close_time": 1771624799999, "quote_volume": 68819.25251, "trades": 1295, "taker_buy_base": 305243.0, "taker_buy_quote": 30701.89625 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.10026, "high": 0.10049, "low": 0.09967, "close": 0.10035, "volume": 1404956.0, "close_time": 1771628399999, "quote_volume": 140612.62873, "trades": 1669, "taker_buy_base": 721697.0, "taker_buy_quote": 72240.3574 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.10032, "high": 0.10059, "low": 0.09995, "close": 0.10002, "volume": 1090503.0, "close_time": 1771631999999, "quote_volume": 109264.22944, "trades": 1075, "taker_buy_base": 579044.0, "taker_buy_quote": 58001.78092 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.10009, "high": 0.10026, "low": 0.09912, "close": 0.09932, "volume": 1831347.0, "close_time": 1771635599999, "quote_volume": 182282.11249, "trades": 1773, "taker_buy_base": 812941.0, "taker_buy_quote": 80916.16126 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.09932, "high": 0.10026, "low": 0.09932, "close": 0.10008, "volume": 1441907.0, "close_time": 1771639199999, "quote_volume": 144016.8994, "trades": 1495, "taker_buy_base": 839407.0, "taker_buy_quote": 83864.39818 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.10008, "high": 0.10026, "low": 0.09971, "close": 0.10008, "volume": 313424.0, "close_time": 1771642799999, "quote_volume": 31335.62793, "trades": 650, "taker_buy_base": 119666.0, "taker_buy_quote": 11965.62632 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.10011, "high": 0.10011, "low": 0.0995, "close": 0.0999, "volume": 1132522.0, "close_time": 1771646399999, "quote_volume": 113021.60012, "trades": 1154, "taker_buy_base": 296085.0, "taker_buy_quote": 29544.56028 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.09989, "high": 0.10004, "low": 0.09974, "close": 0.09986, "volume": 162352.0, "close_time": 1771649999999, "quote_volume": 16214.55851, "trades": 490, "taker_buy_base": 118453.0, "taker_buy_quote": 11830.3058 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.09986, "high": 0.10013, "low": 0.09986, "close": 0.09996, "volume": 386131.0, "close_time": 1771653599999, "quote_volume": 38611.86006, "trades": 535, "taker_buy_base": 205694.0, "taker_buy_quote": 20568.52549 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.09995, "high": 0.10005, "low": 0.09964, "close": 0.09989, "volume": 667390.0, "close_time": 1771657199999, "quote_volume": 66665.05612, "trades": 518, "taker_buy_base": 192346.0, "taker_buy_quote": 19205.30345 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.09991, "high": 0.10019, "low": 0.09974, "close": 0.10008, "volume": 449091.0, "close_time": 1771660799999, "quote_volume": 44916.65936, "trades": 526, "taker_buy_base": 282967.0, "taker_buy_quote": 28300.8029 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.10009, "high": 0.10047, "low": 0.09992, "close": 0.10039, "volume": 942514.0, "close_time": 1771664399999, "quote_volume": 94397.42678, "trades": 910, "taker_buy_base": 516565.0, "taker_buy_quote": 51741.07966 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1004, "high": 0.10094, "low": 0.10012, "close": 0.10033, "volume": 1076287.0, "close_time": 1771667999999, "quote_volume": 108122.06377, "trades": 1413, "taker_buy_base": 517654.0, "taker_buy_quote": 52022.72801 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.10032, "high": 0.10049, "low": 0.09999, "close": 0.10013, "volume": 370258.0, "close_time": 1771671599999, "quote_volume": 37115.6291, "trades": 820, "taker_buy_base": 170620.0, "taker_buy_quote": 17101.09533 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.10011, "high": 0.10047, "low": 0.0998, "close": 0.10002, "volume": 3526107.0, "close_time": 1771675199999, "quote_volume": 353109.45053, "trades": 1343, "taker_buy_base": 2808339.0, "taker_buy_quote": 281303.49169 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.10003, "high": 0.10021, "low": 0.09966, "close": 0.10013, "volume": 2911059.0, "close_time": 1771678799999, "quote_volume": 290698.52903, "trades": 1157, "taker_buy_base": 551292.0, "taker_buy_quote": 55087.80619 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.10012, "high": 0.10046, "low": 0.1, "close": 0.10044, "volume": 1176653.0, "close_time": 1771682399999, "quote_volume": 117848.0466, "trades": 790, "taker_buy_base": 727304.0, "taker_buy_quote": 72844.94578 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.10046, "high": 0.10078, "low": 0.10004, "close": 0.10045, "volume": 2342929.0, "close_time": 1771685999999, "quote_volume": 235226.70411, "trades": 1903, "taker_buy_base": 1103177.0, "taker_buy_quote": 110801.78948 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.10047, "high": 0.10052, "low": 0.09994, "close": 0.09999, "volume": 1205796.0, "close_time": 1771689599999, "quote_volume": 120805.08763, "trades": 1303, "taker_buy_base": 636318.0, "taker_buy_quote": 63758.98435 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1, "high": 0.10002, "low": 0.09937, "close": 0.09961, "volume": 2952160.0, "close_time": 1771693199999, "quote_volume": 294365.37079, "trades": 1956, "taker_buy_base": 1549448.0, "taker_buy_quote": 154481.33109 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.09961, "high": 0.09968, "low": 0.09899, "close": 0.09941, "volume": 2840640.0, "close_time": 1771696799999, "quote_volume": 282311.10805, "trades": 1832, "taker_buy_base": 1262117.0, "taker_buy_quote": 125385.0978 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.09942, "high": 0.10041, "low": 0.09942, "close": 0.09982, "volume": 2667409.0, "close_time": 1771700399999, "quote_volume": 266633.93827, "trades": 1475, "taker_buy_base": 2198467.0, "taker_buy_quote": 219853.06206 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.09983, "high": 0.09984, "low": 0.09905, "close": 0.09943, "volume": 2216859.0, "close_time": 1771703999999, "quote_volume": 220118.83616, "trades": 967, "taker_buy_base": 302811.0, "taker_buy_quote": 30105.71495 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.09942, "high": 0.09961, "low": 0.09879, "close": 0.09883, "volume": 1590049.0, "close_time": 1771707599999, "quote_volume": 157686.47112, "trades": 1347, "taker_buy_base": 517340.0, "taker_buy_quote": 51352.21254 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.09886, "high": 0.09934, "low": 0.09872, "close": 0.09934, "volume": 1904296.0, "close_time": 1771711199999, "quote_volume": 188419.42453, "trades": 1079, "taker_buy_base": 1378387.0, "taker_buy_quote": 136338.18493 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.09934, "high": 0.09952, "low": 0.09898, "close": 0.09917, "volume": 983344.0, "close_time": 1771714799999, "quote_volume": 97608.87266, "trades": 1055, "taker_buy_base": 384386.0, "taker_buy_quote": 38167.42437 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.09916, "high": 0.0992, "low": 0.09838, "close": 0.09841, "volume": 1499387.0, "close_time": 1771718399999, "quote_volume": 147953.82467, "trades": 1311, "taker_buy_base": 277393.0, "taker_buy_quote": 27374.34529 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0984, "high": 0.09852, "low": 0.09761, "close": 0.09787, "volume": 1666866.0, "close_time": 1771721999999, "quote_volume": 163247.17259, "trades": 1604, "taker_buy_base": 476506.0, "taker_buy_quote": 46672.55666 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.09785, "high": 0.0982, "low": 0.09768, "close": 0.09811, "volume": 724283.0, "close_time": 1771725599999, "quote_volume": 70963.30141, "trades": 899, "taker_buy_base": 447812.0, "taker_buy_quote": 43874.20399 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0981, "high": 0.09817, "low": 0.09711, "close": 0.09726, "volume": 1268794.0, "close_time": 1771729199999, "quote_volume": 123706.82019, "trades": 1337, "taker_buy_base": 519194.0, "taker_buy_quote": 50617.33822 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.09726, "high": 0.09753, "low": 0.09673, "close": 0.09741, "volume": 3253660.0, "close_time": 1771732799999, "quote_volume": 315832.26035, "trades": 1478, "taker_buy_base": 1074967.0, "taker_buy_quote": 104333.65443 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.09739, "high": 0.0975, "low": 0.09717, "close": 0.09736, "volume": 309962.0, "close_time": 1771736399999, "quote_volume": 30176.25697, "trades": 574, "taker_buy_base": 149210.0, "taker_buy_quote": 14530.37427 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.09735, "high": 0.09737, "low": 0.09689, "close": 0.097, "volume": 679437.0, "close_time": 1771739999999, "quote_volume": 65949.58601, "trades": 776, "taker_buy_base": 259168.0, "taker_buy_quote": 25163.50609 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.097, "high": 0.09736, "low": 0.09689, "close": 0.09725, "volume": 1760693.0, "close_time": 1771743599999, "quote_volume": 171009.90868, "trades": 989, "taker_buy_base": 684705.0, "taker_buy_quote": 66528.41518 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.09723, "high": 0.09744, "low": 0.09716, "close": 0.09728, "volume": 512512.0, "close_time": 1771747199999, "quote_volume": 49887.45236, "trades": 669, "taker_buy_base": 181243.0, "taker_buy_quote": 17644.02768 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.09727, "high": 0.0973, "low": 0.09707, "close": 0.09713, "volume": 270432.0, "close_time": 1771750799999, "quote_volume": 26279.02822, "trades": 471, "taker_buy_base": 158239.0, "taker_buy_quote": 15377.32049 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.09712, "high": 0.09734, "low": 0.09706, "close": 0.09728, "volume": 960541.0, "close_time": 1771754399999, "quote_volume": 93405.23711, "trades": 494, "taker_buy_base": 765435.0, "taker_buy_quote": 74441.05329 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.09729, "high": 0.0975, "low": 0.09719, "close": 0.09737, "volume": 543056.0, "close_time": 1771757999999, "quote_volume": 52868.42152, "trades": 695, "taker_buy_base": 382887.0, "taker_buy_quote": 37279.74238 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.09737, "high": 0.09763, "low": 0.09724, "close": 0.09735, "volume": 1288240.0, "close_time": 1771761599999, "quote_volume": 125475.53391, "trades": 813, "taker_buy_base": 1012935.0, "taker_buy_quote": 98660.88317 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.09734, "high": 0.09737, "low": 0.09631, "close": 0.09658, "volume": 2491343.0, "close_time": 1771765199999, "quote_volume": 240661.71823, "trades": 1742, "taker_buy_base": 1070350.0, "taker_buy_quote": 103399.48467 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.09658, "high": 0.09686, "low": 0.09574, "close": 0.09611, "volume": 3340850.0, "close_time": 1771768799999, "quote_volume": 321023.40718, "trades": 2087, "taker_buy_base": 1650656.0, "taker_buy_quote": 158665.19969 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.09609, "high": 0.09611, "low": 0.09513, "close": 0.09581, "volume": 2650238.0, "close_time": 1771772399999, "quote_volume": 253478.80552, "trades": 2378, "taker_buy_base": 896677.0, "taker_buy_quote": 85777.12774 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.09581, "high": 0.09608, "low": 0.0952, "close": 0.09573, "volume": 2765713.0, "close_time": 1771775999999, "quote_volume": 264822.33418, "trades": 1907, "taker_buy_base": 744190.0, "taker_buy_quote": 71219.19307 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.09573, "high": 0.09587, "low": 0.09537, "close": 0.09585, "volume": 905920.0, "close_time": 1771779599999, "quote_volume": 86562.21358, "trades": 1029, "taker_buy_base": 309541.0, "taker_buy_quote": 29582.56336 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.09583, "high": 0.09586, "low": 0.09465, "close": 0.09492, "volume": 4823580.0, "close_time": 1771783199999, "quote_volume": 458448.69353, "trades": 2530, "taker_buy_base": 1712208.0, "taker_buy_quote": 162673.36945 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.09489, "high": 0.09534, "low": 0.09468, "close": 0.09523, "volume": 1225102.0, "close_time": 1771786799999, "quote_volume": 116297.08366, "trades": 887, "taker_buy_base": 875574.0, "taker_buy_quote": 83076.0636 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.09524, "high": 0.09529, "low": 0.0949, "close": 0.09506, "volume": 522551.0, "close_time": 1771790399999, "quote_volume": 49674.49823, "trades": 826, "taker_buy_base": 107091.0, "taker_buy_quote": 10181.71156 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09506, "high": 0.09515, "low": 0.09456, "close": 0.09477, "volume": 2073144.0, "close_time": 1771793999999, "quote_volume": 196940.2769, "trades": 1139, "taker_buy_base": 1388929.0, "taker_buy_quote": 132049.07698 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.09479, "high": 0.09544, "low": 0.09479, "close": 0.09538, "volume": 1171278.0, "close_time": 1771797599999, "quote_volume": 111531.27674, "trades": 974, "taker_buy_base": 642757.0, "taker_buy_quote": 61210.01716 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.09539, "high": 0.09596, "low": 0.09515, "close": 0.09567, "volume": 1642918.0, "close_time": 1771801199999, "quote_volume": 157088.66695, "trades": 1426, "taker_buy_base": 886429.0, "taker_buy_quote": 84780.27457 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.09569, "high": 0.09584, "low": 0.09511, "close": 0.09554, "volume": 939915.0, "close_time": 1771804799999, "quote_volume": 89716.8268, "trades": 1240, "taker_buy_base": 531333.0, "taker_buy_quote": 50733.47432 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09555, "high": 0.09578, "low": 0.09439, "close": 0.09446, "volume": 1093054.0, "close_time": 1771808399999, "quote_volume": 104004.04163, "trades": 1421, "taker_buy_base": 391032.0, "taker_buy_quote": 37246.87445 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.09447, "high": 0.09449, "low": 0.09144, "close": 0.0921, "volume": 20068815.0, "close_time": 1771811999999, "quote_volume": 1858600.1131, "trades": 12283, "taker_buy_base": 8016311.0, "taker_buy_quote": 742835.99108 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0921, "high": 0.09298, "low": 0.09194, "close": 0.0926, "volume": 2859633.0, "close_time": 1771815599999, "quote_volume": 264528.04073, "trades": 2930, "taker_buy_base": 1234864.0, "taker_buy_quote": 114267.65779 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.09264, "high": 0.09322, "low": 0.09264, "close": 0.09274, "volume": 2439738.0, "close_time": 1771819199999, "quote_volume": 226718.76209, "trades": 2167, "taker_buy_base": 819073.0, "taker_buy_quote": 76131.50224 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.09275, "high": 0.0929, "low": 0.09229, "close": 0.09247, "volume": 968406.0, "close_time": 1771822799999, "quote_volume": 89658.46434, "trades": 1183, "taker_buy_base": 369474.0, "taker_buy_quote": 34231.30634 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.09247, "high": 0.09295, "low": 0.09231, "close": 0.09277, "volume": 1985846.0, "close_time": 1771826399999, "quote_volume": 184131.45571, "trades": 1352, "taker_buy_base": 815947.0, "taker_buy_quote": 75626.1752 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.09279, "high": 0.09466, "low": 0.09269, "close": 0.09461, "volume": 1989721.0, "close_time": 1771829999999, "quote_volume": 187168.19136, "trades": 2560, "taker_buy_base": 1198876.0, "taker_buy_quote": 112823.4582 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0946, "high": 0.09525, "low": 0.09451, "close": 0.09487, "volume": 1471142.0, "close_time": 1771833599999, "quote_volume": 139546.75927, "trades": 1777, "taker_buy_base": 680552.0, "taker_buy_quote": 64566.37923 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.09485, "high": 0.09509, "low": 0.0944, "close": 0.09477, "volume": 1768470.0, "close_time": 1771837199999, "quote_volume": 167436.30545, "trades": 1221, "taker_buy_base": 540528.0, "taker_buy_quote": 51214.40138 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.09478, "high": 0.0967, "low": 0.09466, "close": 0.09654, "volume": 2588754.0, "close_time": 1771840799999, "quote_volume": 248707.10731, "trades": 2486, "taker_buy_base": 1328658.0, "taker_buy_quote": 127691.39387 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.09655, "high": 0.09702, "low": 0.09612, "close": 0.09631, "volume": 3458275.0, "close_time": 1771844399999, "quote_volume": 333403.64394, "trades": 1758, "taker_buy_base": 639132.0, "taker_buy_quote": 61672.96414 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.09633, "high": 0.09712, "low": 0.09633, "close": 0.09672, "volume": 2359149.0, "close_time": 1771847999999, "quote_volume": 228231.4243, "trades": 1623, "taker_buy_base": 1262389.0, "taker_buy_quote": 122181.64256 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.09675, "high": 0.09761, "low": 0.09641, "close": 0.09715, "volume": 2221967.0, "close_time": 1771851599999, "quote_volume": 215242.14624, "trades": 1865, "taker_buy_base": 1264604.0, "taker_buy_quote": 122493.88656 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.09715, "high": 0.09757, "low": 0.09673, "close": 0.09683, "volume": 2164144.0, "close_time": 1771855199999, "quote_volume": 210177.21319, "trades": 1879, "taker_buy_base": 755156.0, "taker_buy_quote": 73350.74873 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.09684, "high": 0.09704, "low": 0.09553, "close": 0.09617, "volume": 2626465.0, "close_time": 1771858799999, "quote_volume": 252850.53769, "trades": 3323, "taker_buy_base": 1553249.0, "taker_buy_quote": 149520.75649 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.09619, "high": 0.09647, "low": 0.0949, "close": 0.09496, "volume": 2960394.0, "close_time": 1771862399999, "quote_volume": 283318.86382, "trades": 2944, "taker_buy_base": 1736282.0, "taker_buy_quote": 166265.96168 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.09494, "high": 0.09543, "low": 0.09403, "close": 0.0945, "volume": 3594939.0, "close_time": 1771865999999, "quote_volume": 340320.98103, "trades": 3585, "taker_buy_base": 1706547.0, "taker_buy_quote": 161490.73576 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.09452, "high": 0.0949, "low": 0.09283, "close": 0.09388, "volume": 3626578.0, "close_time": 1771869599999, "quote_volume": 339567.9609, "trades": 3509, "taker_buy_base": 1680817.0, "taker_buy_quote": 157607.1931 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.09388, "high": 0.09444, "low": 0.09331, "close": 0.09343, "volume": 3834769.0, "close_time": 1771873199999, "quote_volume": 360039.06789, "trades": 3186, "taker_buy_base": 1932052.0, "taker_buy_quote": 181497.51478 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.09343, "high": 0.09354, "low": 0.09253, "close": 0.09284, "volume": 5370761.0, "close_time": 1771876799999, "quote_volume": 500136.87222, "trades": 2881, "taker_buy_base": 3374162.0, "taker_buy_quote": 314401.79124 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.09284, "high": 0.09339, "low": 0.09258, "close": 0.09322, "volume": 3554626.0, "close_time": 1771880399999, "quote_volume": 330636.65366, "trades": 2568, "taker_buy_base": 1637567.0, "taker_buy_quote": 152373.55819 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.09321, "high": 0.09351, "low": 0.0929, "close": 0.09331, "volume": 2447591.0, "close_time": 1771883999999, "quote_volume": 227936.80212, "trades": 1628, "taker_buy_base": 1219996.0, "taker_buy_quote": 113662.34624 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.09331, "high": 0.09353, "low": 0.093, "close": 0.09303, "volume": 1585010.0, "close_time": 1771887599999, "quote_volume": 147943.39648, "trades": 1610, "taker_buy_base": 773106.0, "taker_buy_quote": 72165.74413 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.09304, "high": 0.09337, "low": 0.09247, "close": 0.09265, "volume": 1212455.0, "close_time": 1771891199999, "quote_volume": 112765.93248, "trades": 1092, "taker_buy_base": 624688.0, "taker_buy_quote": 58164.62292 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09264, "high": 0.09334, "low": 0.09264, "close": 0.09317, "volume": 755623.0, "close_time": 1771894799999, "quote_volume": 70372.18379, "trades": 1165, "taker_buy_base": 447085.0, "taker_buy_quote": 41634.30301 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.09316, "high": 0.09358, "low": 0.09094, "close": 0.09273, "volume": 5930220.0, "close_time": 1771898399999, "quote_volume": 546296.366, "trades": 5374, "taker_buy_base": 2752112.0, "taker_buy_quote": 253430.78563 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.09272, "high": 0.09324, "low": 0.09216, "close": 0.09256, "volume": 1449128.0, "close_time": 1771901999999, "quote_volume": 134186.01343, "trades": 2341, "taker_buy_base": 821210.0, "taker_buy_quote": 76059.68485 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.09256, "high": 0.09256, "low": 0.09176, "close": 0.09207, "volume": 1792208.0, "close_time": 1771905599999, "quote_volume": 165198.81171, "trades": 1890, "taker_buy_base": 628516.0, "taker_buy_quote": 57933.89359 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.09208, "high": 0.09216, "low": 0.09102, "close": 0.09142, "volume": 3506214.0, "close_time": 1771909199999, "quote_volume": 321417.30486, "trades": 2465, "taker_buy_base": 1597162.0, "taker_buy_quote": 146458.85536 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.09141, "high": 0.09166, "low": 0.0906, "close": 0.09123, "volume": 2874085.0, "close_time": 1771912799999, "quote_volume": 261508.84196, "trades": 2152, "taker_buy_base": 1034496.0, "taker_buy_quote": 94235.54486 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.09123, "high": 0.09141, "low": 0.0908, "close": 0.09098, "volume": 1472205.0, "close_time": 1771916399999, "quote_volume": 134176.89839, "trades": 1446, "taker_buy_base": 758412.0, "taker_buy_quote": 69115.21605 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.09099, "high": 0.09143, "low": 0.09081, "close": 0.09122, "volume": 1456220.0, "close_time": 1771919999999, "quote_volume": 132804.05616, "trades": 1323, "taker_buy_base": 585572.0, "taker_buy_quote": 53388.51974 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.09122, "high": 0.0917, "low": 0.09095, "close": 0.09156, "volume": 2506154.0, "close_time": 1771923599999, "quote_volume": 228724.29167, "trades": 1550, "taker_buy_base": 1071991.0, "taker_buy_quote": 97887.79664 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.09155, "high": 0.09164, "low": 0.09072, "close": 0.09122, "volume": 1211761.0, "close_time": 1771927199999, "quote_volume": 110483.62971, "trades": 1161, "taker_buy_base": 610230.0, "taker_buy_quote": 55621.56316 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.09122, "high": 0.09164, "low": 0.09104, "close": 0.09143, "volume": 1146369.0, "close_time": 1771930799999, "quote_volume": 104638.77856, "trades": 1030, "taker_buy_base": 583232.0, "taker_buy_quote": 53259.87829 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.09144, "high": 0.09154, "low": 0.09087, "close": 0.09127, "volume": 1190532.0, "close_time": 1771934399999, "quote_volume": 108515.70548, "trades": 1174, "taker_buy_base": 526552.0, "taker_buy_quote": 48020.04883 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.09128, "high": 0.09145, "low": 0.09102, "close": 0.09112, "volume": 1180332.0, "close_time": 1771937999999, "quote_volume": 107640.77275, "trades": 1063, "taker_buy_base": 458222.0, "taker_buy_quote": 41796.15071 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.09114, "high": 0.09122, "low": 0.09014, "close": 0.09081, "volume": 4567873.0, "close_time": 1771941599999, "quote_volume": 414623.18998, "trades": 2402, "taker_buy_base": 2286244.0, "taker_buy_quote": 207635.84991 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0908, "high": 0.09207, "low": 0.08996, "close": 0.09133, "volume": 4896071.0, "close_time": 1771945199999, "quote_volume": 446027.50047, "trades": 4427, "taker_buy_base": 2149925.0, "taker_buy_quote": 195956.71339 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.09134, "high": 0.09255, "low": 0.09111, "close": 0.0918, "volume": 7168436.0, "close_time": 1771948799999, "quote_volume": 659903.59523, "trades": 6321, "taker_buy_base": 2457507.0, "taker_buy_quote": 226253.86783 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.09179, "high": 0.0927, "low": 0.0914, "close": 0.09208, "volume": 3694319.0, "close_time": 1771952399999, "quote_volume": 340590.38233, "trades": 2759, "taker_buy_base": 2361670.0, "taker_buy_quote": 217902.85756 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.09208, "high": 0.09235, "low": 0.09145, "close": 0.09169, "volume": 4711080.0, "close_time": 1771955999999, "quote_volume": 432282.0963, "trades": 2332, "taker_buy_base": 1541296.0, "taker_buy_quote": 141644.74384 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.09167, "high": 0.09228, "low": 0.09153, "close": 0.09208, "volume": 1966798.0, "close_time": 1771959599999, "quote_volume": 180923.14237, "trades": 2000, "taker_buy_base": 963143.0, "taker_buy_quote": 88627.28838 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.09208, "high": 0.09234, "low": 0.09168, "close": 0.09204, "volume": 1755550.0, "close_time": 1771963199999, "quote_volume": 161516.74432, "trades": 1637, "taker_buy_base": 857773.0, "taker_buy_quote": 78925.28302 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.09204, "high": 0.0924, "low": 0.09188, "close": 0.09222, "volume": 1107642.0, "close_time": 1771966799999, "quote_volume": 102048.8775, "trades": 1245, "taker_buy_base": 515252.0, "taker_buy_quote": 47468.04605 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0922, "high": 0.0922, "low": 0.09159, "close": 0.09183, "volume": 4617188.0, "close_time": 1771970399999, "quote_volume": 423811.98219, "trades": 1721, "taker_buy_base": 1631440.0, "taker_buy_quote": 149770.50592 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.09182, "high": 0.09231, "low": 0.09175, "close": 0.092, "volume": 1325438.0, "close_time": 1771973999999, "quote_volume": 122005.8411, "trades": 1220, "taker_buy_base": 626574.0, "taker_buy_quote": 57674.32968 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.09199, "high": 0.09203, "low": 0.09134, "close": 0.09137, "volume": 1389864.0, "close_time": 1771977599999, "quote_volume": 127242.54541, "trades": 1108, "taker_buy_base": 529657.0, "taker_buy_quote": 48484.96705 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09139, "high": 0.09146, "low": 0.09091, "close": 0.09116, "volume": 1595271.0, "close_time": 1771981199999, "quote_volume": 145541.80065, "trades": 1295, "taker_buy_base": 543151.0, "taker_buy_quote": 49542.16581 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.09117, "high": 0.09494, "low": 0.09114, "close": 0.0939, "volume": 8216935.0, "close_time": 1771984799999, "quote_volume": 768104.00629, "trades": 5792, "taker_buy_base": 4345348.0, "taker_buy_quote": 405579.70526 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.09389, "high": 0.0947, "low": 0.09338, "close": 0.09358, "volume": 4539673.0, "close_time": 1771988399999, "quote_volume": 427476.02141, "trades": 3142, "taker_buy_base": 2360696.0, "taker_buy_quote": 222459.77098 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.09361, "high": 0.09371, "low": 0.09265, "close": 0.09276, "volume": 2147407.0, "close_time": 1771991999999, "quote_volume": 199664.64232, "trades": 1994, "taker_buy_base": 776363.0, "taker_buy_quote": 72176.0636 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.09277, "high": 0.09297, "low": 0.09179, "close": 0.09264, "volume": 2252820.0, "close_time": 1771995599999, "quote_volume": 208336.02236, "trades": 1772, "taker_buy_base": 1313224.0, "taker_buy_quote": 121476.25028 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.09265, "high": 0.09267, "low": 0.09136, "close": 0.092, "volume": 2551864.0, "close_time": 1771999199999, "quote_volume": 234600.80558, "trades": 1798, "taker_buy_base": 1383483.0, "taker_buy_quote": 127180.73597 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.092, "high": 0.09251, "low": 0.092, "close": 0.09231, "volume": 1692515.0, "close_time": 1772002799999, "quote_volume": 156088.40115, "trades": 1117, "taker_buy_base": 1400453.0, "taker_buy_quote": 129150.58596 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.09233, "high": 0.09296, "low": 0.09228, "close": 0.09286, "volume": 1213848.0, "close_time": 1772006399999, "quote_volume": 112446.3103, "trades": 1186, "taker_buy_base": 814797.0, "taker_buy_quote": 75492.85073 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.09286, "high": 0.09356, "low": 0.09247, "close": 0.09348, "volume": 2433959.0, "close_time": 1772009999999, "quote_volume": 226243.27347, "trades": 1775, "taker_buy_base": 1519978.0, "taker_buy_quote": 141338.99352 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.09346, "high": 0.0939, "low": 0.0932, "close": 0.09348, "volume": 1707939.0, "close_time": 1772013599999, "quote_volume": 159683.24505, "trades": 1237, "taker_buy_base": 1018222.0, "taker_buy_quote": 95273.11603 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0935, "high": 0.09392, "low": 0.09337, "close": 0.09369, "volume": 1695770.0, "close_time": 1772017199999, "quote_volume": 158744.61446, "trades": 1308, "taker_buy_base": 928998.0, "taker_buy_quote": 86976.97078 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.09368, "high": 0.09426, "low": 0.09344, "close": 0.09408, "volume": 1618964.0, "close_time": 1772020799999, "quote_volume": 152075.80397, "trades": 1423, "taker_buy_base": 1002106.0, "taker_buy_quote": 94148.24274 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.09406, "high": 0.09609, "low": 0.09403, "close": 0.09578, "volume": 5673204.0, "close_time": 1772024399999, "quote_volume": 539677.52056, "trades": 3604, "taker_buy_base": 2960575.0, "taker_buy_quote": 281530.61004 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.09578, "high": 0.09748, "low": 0.09566, "close": 0.09699, "volume": 6455394.0, "close_time": 1772027999999, "quote_volume": 623395.16534, "trades": 4254, "taker_buy_base": 3652777.0, "taker_buy_quote": 352660.96 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.097, "high": 0.10098, "low": 0.097, "close": 0.10085, "volume": 11663982.0, "close_time": 1772031599999, "quote_volume": 1153493.47636, "trades": 7953, "taker_buy_base": 6842767.0, "taker_buy_quote": 677814.61394 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.10088, "high": 0.10266, "low": 0.10029, "close": 0.10157, "volume": 13145749.0, "close_time": 1772035199999, "quote_volume": 1334642.48837, "trades": 10653, "taker_buy_base": 8175592.0, "taker_buy_quote": 830341.69702 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.10159, "high": 0.10288, "low": 0.10084, "close": 0.10269, "volume": 5676955.0, "close_time": 1772038799999, "quote_volume": 577792.86421, "trades": 5634, "taker_buy_base": 2826739.0, "taker_buy_quote": 288041.73015 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1027, "high": 0.10348, "low": 0.10247, "close": 0.10285, "volume": 11989874.0, "close_time": 1772042399999, "quote_volume": 1234893.77196, "trades": 5584, "taker_buy_base": 3654290.0, "taker_buy_quote": 376102.25654 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.10284, "high": 0.10399, "low": 0.10224, "close": 0.10364, "volume": 4720624.0, "close_time": 1772045999999, "quote_volume": 487349.23753, "trades": 3481, "taker_buy_base": 2061470.0, "taker_buy_quote": 213042.6755 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.10362, "high": 0.10435, "low": 0.10327, "close": 0.10411, "volume": 2875459.0, "close_time": 1772049599999, "quote_volume": 298175.0062, "trades": 2911, "taker_buy_base": 1401186.0, "taker_buy_quote": 145385.24374 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.10412, "high": 0.10465, "low": 0.10337, "close": 0.10409, "volume": 4399696.0, "close_time": 1772053199999, "quote_volume": 457767.52925, "trades": 3569, "taker_buy_base": 2925730.0, "taker_buy_quote": 304465.59747 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.10407, "high": 0.1062, "low": 0.10387, "close": 0.10534, "volume": 7140067.0, "close_time": 1772056799999, "quote_volume": 749211.70224, "trades": 5775, "taker_buy_base": 3637147.0, "taker_buy_quote": 381822.59799 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.10536, "high": 0.10592, "low": 0.10225, "close": 0.10297, "volume": 8344444.0, "close_time": 1772060399999, "quote_volume": 865537.94556, "trades": 4454, "taker_buy_base": 3878874.0, "taker_buy_quote": 402640.92217 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.10296, "high": 0.10343, "low": 0.0995, "close": 0.10096, "volume": 10526704.0, "close_time": 1772063999999, "quote_volume": 1060605.87644, "trades": 6334, "taker_buy_base": 3847298.0, "taker_buy_quote": 389432.71668 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10094, "high": 0.10162, "low": 0.09984, "close": 0.10048, "volume": 4562757.0, "close_time": 1772067599999, "quote_volume": 459447.93801, "trades": 3768, "taker_buy_base": 2525173.0, "taker_buy_quote": 254265.70752 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.10051, "high": 0.10129, "low": 0.10032, "close": 0.10061, "volume": 1757732.0, "close_time": 1772071199999, "quote_volume": 177568.35582, "trades": 2208, "taker_buy_base": 484378.0, "taker_buy_quote": 48910.0762 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.10063, "high": 0.1016, "low": 0.0999, "close": 0.10138, "volume": 1692188.0, "close_time": 1772074799999, "quote_volume": 169922.59642, "trades": 2037, "taker_buy_base": 1265906.0, "taker_buy_quote": 127082.49291 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1014, "high": 0.10147, "low": 0.10072, "close": 0.10084, "volume": 956813.0, "close_time": 1772078399999, "quote_volume": 96752.70726, "trades": 1228, "taker_buy_base": 317828.0, "taker_buy_quote": 32151.36501 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.10082, "high": 0.10169, "low": 0.10065, "close": 0.10119, "volume": 923625.0, "close_time": 1772081999999, "quote_volume": 93468.32847, "trades": 1569, "taker_buy_base": 463572.0, "taker_buy_quote": 46924.40185 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.10117, "high": 0.10117, "low": 0.09965, "close": 0.10023, "volume": 3082181.0, "close_time": 1772085599999, "quote_volume": 310207.247, "trades": 2381, "taker_buy_base": 992411.0, "taker_buy_quote": 99645.66611 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.10022, "high": 0.10054, "low": 0.09987, "close": 0.10004, "volume": 3761465.0, "close_time": 1772089199999, "quote_volume": 377007.2566, "trades": 1428, "taker_buy_base": 2993616.0, "taker_buy_quote": 300145.68087 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.10001, "high": 0.10022, "low": 0.09932, "close": 0.09957, "volume": 1218355.0, "close_time": 1772092799999, "quote_volume": 121484.43504, "trades": 1445, "taker_buy_base": 272298.0, "taker_buy_quote": 27184.11351 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.09958, "high": 0.10037, "low": 0.09954, "close": 0.09959, "volume": 7435921.0, "close_time": 1772096399999, "quote_volume": 741218.24202, "trades": 2523, "taker_buy_base": 5834975.0, "taker_buy_quote": 581393.85141 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.09957, "high": 0.10062, "low": 0.09949, "close": 0.10023, "volume": 6027088.0, "close_time": 1772099999999, "quote_volume": 603122.42845, "trades": 2834, "taker_buy_base": 4070991.0, "taker_buy_quote": 407287.59498 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.10022, "high": 0.10023, "low": 0.09875, "close": 0.09896, "volume": 8795775.0, "close_time": 1772103599999, "quote_volume": 878254.95144, "trades": 2807, "taker_buy_base": 1177871.0, "taker_buy_quote": 117243.50123 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.09895, "high": 0.09904, "low": 0.09829, "close": 0.09848, "volume": 1630908.0, "close_time": 1772107199999, "quote_volume": 160902.34208, "trades": 1710, "taker_buy_base": 944187.0, "taker_buy_quote": 93203.50499 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.09851, "high": 0.09947, "low": 0.09846, "close": 0.0994, "volume": 2012435.0, "close_time": 1772110799999, "quote_volume": 199026.32367, "trades": 1643, "taker_buy_base": 1012271.0, "taker_buy_quote": 100126.61936 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.09937, "high": 0.09948, "low": 0.09888, "close": 0.09901, "volume": 1082139.0, "close_time": 1772114399999, "quote_volume": 107389.01097, "trades": 1356, "taker_buy_base": 603025.0, "taker_buy_quote": 59858.24836 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.09901, "high": 0.09948, "low": 0.09804, "close": 0.09887, "volume": 7426604.0, "close_time": 1772117999999, "quote_volume": 733650.78596, "trades": 4247, "taker_buy_base": 3455472.0, "taker_buy_quote": 340930.25147 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.09885, "high": 0.09907, "low": 0.09743, "close": 0.0986, "volume": 16679703.0, "close_time": 1772121599999, "quote_volume": 1640415.95991, "trades": 7673, "taker_buy_base": 10978665.0, "taker_buy_quote": 1079762.7199 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.09863, "high": 0.09878, "low": 0.0956, "close": 0.09574, "volume": 11295863.0, "close_time": 1772125199999, "quote_volume": 1096004.16646, "trades": 6084, "taker_buy_base": 6180670.0, "taker_buy_quote": 599674.86631 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.09573, "high": 0.09678, "low": 0.09564, "close": 0.09583, "volume": 4770146.0, "close_time": 1772128799999, "quote_volume": 458838.60994, "trades": 2997, "taker_buy_base": 1898540.0, "taker_buy_quote": 182852.55203 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.09581, "high": 0.0967, "low": 0.0954, "close": 0.09609, "volume": 3911567.0, "close_time": 1772132399999, "quote_volume": 375650.30675, "trades": 2989, "taker_buy_base": 2349464.0, "taker_buy_quote": 225629.50729 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.09609, "high": 0.09761, "low": 0.09604, "close": 0.09735, "volume": 6381276.0, "close_time": 1772135999999, "quote_volume": 619229.07485, "trades": 3530, "taker_buy_base": 4373740.0, "taker_buy_quote": 424226.55208 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.09735, "high": 0.09763, "low": 0.09668, "close": 0.09679, "volume": 1531000.0, "close_time": 1772139599999, "quote_volume": 148569.3387, "trades": 1412, "taker_buy_base": 722757.0, "taker_buy_quote": 70137.95079 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.09676, "high": 0.09692, "low": 0.09646, "close": 0.09673, "volume": 1291196.0, "close_time": 1772143199999, "quote_volume": 124822.15077, "trades": 1135, "taker_buy_base": 1047709.0, "taker_buy_quote": 101287.7442 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.09672, "high": 0.09716, "low": 0.09653, "close": 0.09695, "volume": 1017130.0, "close_time": 1772146799999, "quote_volume": 98476.92467, "trades": 879, "taker_buy_base": 550533.0, "taker_buy_quote": 53325.0913 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.09693, "high": 0.0972, "low": 0.09662, "close": 0.097, "volume": 2779178.0, "close_time": 1772150399999, "quote_volume": 269401.89267, "trades": 1221, "taker_buy_base": 1134239.0, "taker_buy_quote": 109956.78428 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.09701, "high": 0.09705, "low": 0.09622, "close": 0.09669, "volume": 817367.0, "close_time": 1772153999999, "quote_volume": 78981.22404, "trades": 1188, "taker_buy_base": 378970.0, "taker_buy_quote": 36607.29337 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.09668, "high": 0.09718, "low": 0.09643, "close": 0.09713, "volume": 1805192.0, "close_time": 1772157599999, "quote_volume": 174814.99225, "trades": 1682, "taker_buy_base": 978323.0, "taker_buy_quote": 94766.46265 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.09714, "high": 0.09767, "low": 0.09711, "close": 0.09722, "volume": 978879.0, "close_time": 1772161199999, "quote_volume": 95322.74765, "trades": 1115, "taker_buy_base": 412541.0, "taker_buy_quote": 40182.60567 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.09724, "high": 0.09767, "low": 0.09665, "close": 0.09755, "volume": 1399582.0, "close_time": 1772164799999, "quote_volume": 135834.71478, "trades": 1287, "taker_buy_base": 738350.0, "taker_buy_quote": 71666.48071 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.09755, "high": 0.09914, "low": 0.09751, "close": 0.09845, "volume": 6505259.0, "close_time": 1772168399999, "quote_volume": 640650.643, "trades": 4087, "taker_buy_base": 3130476.0, "taker_buy_quote": 308483.72835 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.09846, "high": 0.09928, "low": 0.09842, "close": 0.09856, "volume": 4151563.0, "close_time": 1772171999999, "quote_volume": 410615.19525, "trades": 2085, "taker_buy_base": 2400309.0, "taker_buy_quote": 237562.08514 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.09854, "high": 0.09908, "low": 0.09802, "close": 0.0989, "volume": 1724891.0, "close_time": 1772175599999, "quote_volume": 170212.74839, "trades": 1557, "taker_buy_base": 871321.0, "taker_buy_quote": 86002.30402 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.09889, "high": 0.09899, "low": 0.09779, "close": 0.09845, "volume": 1678677.0, "close_time": 1772179199999, "quote_volume": 165032.50957, "trades": 1603, "taker_buy_base": 825177.0, "taker_buy_quote": 81092.47292 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.09844, "high": 0.09863, "low": 0.09801, "close": 0.09827, "volume": 2245669.0, "close_time": 1772182799999, "quote_volume": 221023.63701, "trades": 1675, "taker_buy_base": 818784.0, "taker_buy_quote": 80553.39204 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0983, "high": 0.09858, "low": 0.09702, "close": 0.0974, "volume": 3430151.0, "close_time": 1772186399999, "quote_volume": 336749.23173, "trades": 2347, "taker_buy_base": 1048475.0, "taker_buy_quote": 102713.20946 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.09739, "high": 0.09749, "low": 0.09594, "close": 0.09606, "volume": 5612657.0, "close_time": 1772189999999, "quote_volume": 541879.83258, "trades": 3190, "taker_buy_base": 2804492.0, "taker_buy_quote": 270936.96008 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.09604, "high": 0.09649, "low": 0.0946, "close": 0.095, "volume": 6347424.0, "close_time": 1772193599999, "quote_volume": 605449.65508, "trades": 3841, "taker_buy_base": 3139381.0, "taker_buy_quote": 299080.84108 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.095, "high": 0.09544, "low": 0.0947, "close": 0.09519, "volume": 4855478.0, "close_time": 1772197199999, "quote_volume": 461528.20943, "trades": 2748, "taker_buy_base": 2462131.0, "taker_buy_quote": 234100.01542 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.09518, "high": 0.09555, "low": 0.09388, "close": 0.09481, "volume": 8040562.0, "close_time": 1772200799999, "quote_volume": 760857.91221, "trades": 4648, "taker_buy_base": 4005336.0, "taker_buy_quote": 379212.89579 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.09478, "high": 0.09491, "low": 0.09381, "close": 0.09395, "volume": 2833876.0, "close_time": 1772204399999, "quote_volume": 267468.98195, "trades": 2568, "taker_buy_base": 1330942.0, "taker_buy_quote": 125656.72278 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0939, "high": 0.09445, "low": 0.09363, "close": 0.09404, "volume": 2556568.0, "close_time": 1772207999999, "quote_volume": 240526.24156, "trades": 2650, "taker_buy_base": 1215653.0, "taker_buy_quote": 114369.65419 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.09404, "high": 0.09432, "low": 0.09335, "close": 0.09367, "volume": 4339682.0, "close_time": 1772211599999, "quote_volume": 406815.66249, "trades": 2706, "taker_buy_base": 1907020.0, "taker_buy_quote": 178744.70949 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.09367, "high": 0.09392, "low": 0.09294, "close": 0.09374, "volume": 2519677.0, "close_time": 1772215199999, "quote_volume": 235310.79227, "trades": 1845, "taker_buy_base": 1305183.0, "taker_buy_quote": 121981.23312 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.09375, "high": 0.09388, "low": 0.09327, "close": 0.0934, "volume": 1269095.0, "close_time": 1772218799999, "quote_volume": 118734.04873, "trades": 1157, "taker_buy_base": 490267.0, "taker_buy_quote": 45874.56148 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.09339, "high": 0.09345, "low": 0.09272, "close": 0.09301, "volume": 2166529.0, "close_time": 1772222399999, "quote_volume": 201535.64051, "trades": 1380, "taker_buy_base": 1199959.0, "taker_buy_quote": 111643.49432 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.09302, "high": 0.0934, "low": 0.09296, "close": 0.09323, "volume": 944660.0, "close_time": 1772225999999, "quote_volume": 88088.29477, "trades": 1089, "taker_buy_base": 466772.0, "taker_buy_quote": 43530.12521 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.09325, "high": 0.09347, "low": 0.09292, "close": 0.0931, "volume": 1030753.0, "close_time": 1772229599999, "quote_volume": 96092.07416, "trades": 915, "taker_buy_base": 622106.0, "taker_buy_quote": 58003.00477 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.09312, "high": 0.09325, "low": 0.09193, "close": 0.09312, "volume": 3389749.0, "close_time": 1772233199999, "quote_volume": 314134.62767, "trades": 2073, "taker_buy_base": 1802329.0, "taker_buy_quote": 167150.34823 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.09311, "high": 0.09345, "low": 0.09292, "close": 0.0934, "volume": 1120517.0, "close_time": 1772236799999, "quote_volume": 104458.06023, "trades": 1149, "taker_buy_base": 625084.0, "taker_buy_quote": 58282.34008 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.09336, "high": 0.09373, "low": 0.0933, "close": 0.09349, "volume": 1466666.0, "close_time": 1772240399999, "quote_volume": 137196.16125, "trades": 1082, "taker_buy_base": 715923.0, "taker_buy_quote": 66973.90414 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.09347, "high": 0.0937, "low": 0.09319, "close": 0.0933, "volume": 1147597.0, "close_time": 1772243999999, "quote_volume": 107290.45435, "trades": 1125, "taker_buy_base": 462793.0, "taker_buy_quote": 43268.3233 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.09334, "high": 0.09376, "low": 0.09323, "close": 0.09374, "volume": 531403.0, "close_time": 1772247599999, "quote_volume": 49711.54154, "trades": 551, "taker_buy_base": 372861.0, "taker_buy_quote": 34891.423 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.09372, "high": 0.09372, "low": 0.09312, "close": 0.09323, "volume": 749176.0, "close_time": 1772251199999, "quote_volume": 70017.0504, "trades": 759, "taker_buy_base": 131957.0, "taker_buy_quote": 12329.03909 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.09322, "high": 0.09341, "low": 0.09272, "close": 0.0931, "volume": 686774.0, "close_time": 1772254799999, "quote_volume": 63973.11984, "trades": 861, "taker_buy_base": 232105.0, "taker_buy_quote": 21626.53376 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0931, "high": 0.09317, "low": 0.09243, "close": 0.0926, "volume": 576213.0, "close_time": 1772258399999, "quote_volume": 53471.36282, "trades": 607, "taker_buy_base": 336247.0, "taker_buy_quote": 31231.69103 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.09256, "high": 0.09264, "low": 0.08823, "close": 0.08862, "volume": 21706674.0, "close_time": 1772261999999, "quote_volume": 1954675.95999, "trades": 11351, "taker_buy_base": 7317827.0, "taker_buy_quote": 658532.00599 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.08865, "high": 0.09045, "low": 0.08805, "close": 0.08935, "volume": 8444355.0, "close_time": 1772265599999, "quote_volume": 754980.54842, "trades": 6060, "taker_buy_base": 4178742.0, "taker_buy_quote": 373570.23634 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.08932, "high": 0.08947, "low": 0.08845, "close": 0.08863, "volume": 2794270.0, "close_time": 1772269199999, "quote_volume": 248611.84422, "trades": 2547, "taker_buy_base": 1382430.0, "taker_buy_quote": 123074.25934 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.08862, "high": 0.08922, "low": 0.08768, "close": 0.08843, "volume": 4672254.0, "close_time": 1772272799999, "quote_volume": 413083.46249, "trades": 3055, "taker_buy_base": 1706459.0, "taker_buy_quote": 151025.2477 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.08842, "high": 0.08921, "low": 0.08772, "close": 0.08855, "volume": 4372583.0, "close_time": 1772276399999, "quote_volume": 387116.85597, "trades": 2731, "taker_buy_base": 1841441.0, "taker_buy_quote": 162883.4166 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.08856, "high": 0.08921, "low": 0.08852, "close": 0.08876, "volume": 8859906.0, "close_time": 1772279999999, "quote_volume": 787358.79186, "trades": 2345, "taker_buy_base": 1827010.0, "taker_buy_quote": 162428.92927 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.08876, "high": 0.08934, "low": 0.08858, "close": 0.08887, "volume": 11619550.0, "close_time": 1772283599999, "quote_volume": 1033440.2746, "trades": 3199, "taker_buy_base": 1828459.0, "taker_buy_quote": 162706.27619 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.08888, "high": 0.09205, "low": 0.08885, "close": 0.09149, "volume": 8329205.0, "close_time": 1772287199999, "quote_volume": 753949.32854, "trades": 5292, "taker_buy_base": 4196547.0, "taker_buy_quote": 380000.70821 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.09149, "high": 0.09193, "low": 0.09008, "close": 0.09026, "volume": 9112981.0, "close_time": 1772290799999, "quote_volume": 829346.07915, "trades": 4774, "taker_buy_base": 3879213.0, "taker_buy_quote": 353438.41855 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0903, "high": 0.09106, "low": 0.0898, "close": 0.09081, "volume": 4105076.0, "close_time": 1772294399999, "quote_volume": 371507.3719, "trades": 2591, "taker_buy_base": 1737880.0, "taker_buy_quote": 157445.52655 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.09082, "high": 0.09117, "low": 0.09041, "close": 0.09091, "volume": 1465669.0, "close_time": 1772297999999, "quote_volume": 133036.98599, "trades": 1501, "taker_buy_base": 778188.0, "taker_buy_quote": 70652.24069 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.09091, "high": 0.09127, "low": 0.09017, "close": 0.09109, "volume": 3854534.0, "close_time": 1772301599999, "quote_volume": 349301.49976, "trades": 2427, "taker_buy_base": 1737299.0, "taker_buy_quote": 157560.46841 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.09108, "high": 0.09288, "low": 0.09077, "close": 0.09215, "volume": 6017614.0, "close_time": 1772305199999, "quote_volume": 551957.29438, "trades": 4662, "taker_buy_base": 3291899.0, "taker_buy_quote": 301973.97175 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.09217, "high": 0.09346, "low": 0.09151, "close": 0.09286, "volume": 6089002.0, "close_time": 1772308799999, "quote_volume": 563071.96253, "trades": 3527, "taker_buy_base": 2808865.0, "taker_buy_quote": 259540.73968 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.09287, "high": 0.09465, "low": 0.09264, "close": 0.09433, "volume": 5494914.0, "close_time": 1772312399999, "quote_volume": 515782.52249, "trades": 3848, "taker_buy_base": 2332531.0, "taker_buy_quote": 218829.3605 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.09436, "high": 0.09443, "low": 0.09343, "close": 0.09386, "volume": 4848967.0, "close_time": 1772315999999, "quote_volume": 455053.98873, "trades": 3030, "taker_buy_base": 2408912.0, "taker_buy_quote": 226032.32117 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.09388, "high": 0.095, "low": 0.09388, "close": 0.09394, "volume": 2534343.0, "close_time": 1772319599999, "quote_volume": 239344.37302, "trades": 2097, "taker_buy_base": 1265026.0, "taker_buy_quote": 119530.7373 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.09393, "high": 0.0942, "low": 0.09381, "close": 0.09406, "volume": 894322.0, "close_time": 1772323199999, "quote_volume": 84074.51302, "trades": 1014, "taker_buy_base": 400583.0, "taker_buy_quote": 37659.98904 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.09408, "high": 0.09425, "low": 0.09357, "close": 0.09393, "volume": 1137648.0, "close_time": 1772326799999, "quote_volume": 106757.27726, "trades": 1292, "taker_buy_base": 598964.0, "taker_buy_quote": 56214.27358 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.09393, "high": 0.09617, "low": 0.0931, "close": 0.09552, "volume": 7036319.0, "close_time": 1772330399999, "quote_volume": 663512.59692, "trades": 4399, "taker_buy_base": 4172310.0, "taker_buy_quote": 394389.62393 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.09554, "high": 0.0979, "low": 0.09554, "close": 0.09704, "volume": 9344954.0, "close_time": 1772333999999, "quote_volume": 906226.81424, "trades": 6892, "taker_buy_base": 4935426.0, "taker_buy_quote": 478656.81904 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.09704, "high": 0.09729, "low": 0.09588, "close": 0.09609, "volume": 3429152.0, "close_time": 1772337599999, "quote_volume": 330679.32431, "trades": 2777, "taker_buy_base": 1836834.0, "taker_buy_quote": 177125.79135 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0961, "high": 0.09655, "low": 0.0957, "close": 0.09625, "volume": 2885972.0, "close_time": 1772341199999, "quote_volume": 277688.3561, "trades": 1840, "taker_buy_base": 1358387.0, "taker_buy_quote": 130687.50158 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.09626, "high": 0.09659, "low": 0.09587, "close": 0.09593, "volume": 1189645.0, "close_time": 1772344799999, "quote_volume": 114433.4323, "trades": 1215, "taker_buy_base": 591359.0, "taker_buy_quote": 56904.19608 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.09592, "high": 0.096, "low": 0.09444, "close": 0.09478, "volume": 4940504.0, "close_time": 1772348399999, "quote_volume": 468429.69692, "trades": 2487, "taker_buy_base": 3089104.0, "taker_buy_quote": 292686.86827 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.09479, "high": 0.09502, "low": 0.09434, "close": 0.09486, "volume": 1244217.0, "close_time": 1772351999999, "quote_volume": 117875.70618, "trades": 1242, "taker_buy_base": 640948.0, "taker_buy_quote": 60705.35281 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.09486, "high": 0.09489, "low": 0.09336, "close": 0.09364, "volume": 4863495.0, "close_time": 1772355599999, "quote_volume": 456948.0737, "trades": 2304, "taker_buy_base": 2116448.0, "taker_buy_quote": 199041.7295 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.09365, "high": 0.09442, "low": 0.09331, "close": 0.09346, "volume": 4496254.0, "close_time": 1772359199999, "quote_volume": 421714.19746, "trades": 2304, "taker_buy_base": 2483485.0, "taker_buy_quote": 232892.6702 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.09346, "high": 0.09402, "low": 0.09317, "close": 0.09368, "volume": 2607559.0, "close_time": 1772362799999, "quote_volume": 244009.3472, "trades": 1944, "taker_buy_base": 1279112.0, "taker_buy_quote": 119707.81273 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.09369, "high": 0.09385, "low": 0.09339, "close": 0.09352, "volume": 2257142.0, "close_time": 1772366399999, "quote_volume": 211293.74349, "trades": 1196, "taker_buy_base": 1169802.0, "taker_buy_quote": 109512.5517 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.09352, "high": 0.09374, "low": 0.09287, "close": 0.09297, "volume": 1871927.0, "close_time": 1772369999999, "quote_volume": 174588.08602, "trades": 1215, "taker_buy_base": 689337.0, "taker_buy_quote": 64338.49173 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.09297, "high": 0.09496, "low": 0.09252, "close": 0.09433, "volume": 5880675.0, "close_time": 1772373599999, "quote_volume": 549896.36579, "trades": 3480, "taker_buy_base": 3560245.0, "taker_buy_quote": 332949.43155 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.09437, "high": 0.0955, "low": 0.09375, "close": 0.09406, "volume": 5387650.0, "close_time": 1772377199999, "quote_volume": 508884.94709, "trades": 3549, "taker_buy_base": 3345677.0, "taker_buy_quote": 316198.68324 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.09406, "high": 0.09466, "low": 0.09382, "close": 0.09386, "volume": 2046973.0, "close_time": 1772380799999, "quote_volume": 193015.29172, "trades": 1695, "taker_buy_base": 1092113.0, "taker_buy_quote": 102992.98016 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.09387, "high": 0.09451, "low": 0.09211, "close": 0.0929, "volume": 7162403.0, "close_time": 1772384399999, "quote_volume": 666624.99491, "trades": 3642, "taker_buy_base": 3030569.0, "taker_buy_quote": 281956.57879 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.09287, "high": 0.09295, "low": 0.09173, "close": 0.09231, "volume": 5081746.0, "close_time": 1772387999999, "quote_volume": 469977.11548, "trades": 3048, "taker_buy_base": 2567939.0, "taker_buy_quote": 237567.05395 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.09233, "high": 0.09359, "low": 0.09233, "close": 0.09278, "volume": 4417463.0, "close_time": 1772391599999, "quote_volume": 410874.5619, "trades": 2573, "taker_buy_base": 2499962.0, "taker_buy_quote": 232526.41523 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.09278, "high": 0.09279, "low": 0.09145, "close": 0.0918, "volume": 6929926.0, "close_time": 1772395199999, "quote_volume": 637809.5596, "trades": 3028, "taker_buy_base": 3030512.0, "taker_buy_quote": 278942.7945 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0918, "high": 0.09191, "low": 0.09057, "close": 0.09091, "volume": 7996261.0, "close_time": 1772398799999, "quote_volume": 728145.12461, "trades": 3746, "taker_buy_base": 3846009.0, "taker_buy_quote": 350291.03863 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.09091, "high": 0.09216, "low": 0.09086, "close": 0.09196, "volume": 3035234.0, "close_time": 1772402399999, "quote_volume": 278573.10856, "trades": 1875, "taker_buy_base": 1886870.0, "taker_buy_quote": 173292.25659 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.09198, "high": 0.0935, "low": 0.09181, "close": 0.09187, "volume": 7168629.0, "close_time": 1772405999999, "quote_volume": 664209.16101, "trades": 3770, "taker_buy_base": 3494344.0, "taker_buy_quote": 323672.06666 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.09187, "high": 0.09299, "low": 0.0917, "close": 0.09191, "volume": 2039589.0, "close_time": 1772409599999, "quote_volume": 187958.68616, "trades": 1929, "taker_buy_base": 1181301.0, "taker_buy_quote": 108893.77466 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.09191, "high": 0.09343, "low": 0.09186, "close": 0.09305, "volume": 3191912.0, "close_time": 1772413199999, "quote_volume": 295502.85665, "trades": 2175, "taker_buy_base": 1223023.0, "taker_buy_quote": 113215.22722 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.09307, "high": 0.09447, "low": 0.09295, "close": 0.09332, "volume": 2936911.0, "close_time": 1772416799999, "quote_volume": 274828.81253, "trades": 2494, "taker_buy_base": 1643024.0, "taker_buy_quote": 153776.54428 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.09333, "high": 0.09366, "low": 0.09251, "close": 0.09271, "volume": 2207340.0, "close_time": 1772420399999, "quote_volume": 205184.84327, "trades": 1974, "taker_buy_base": 944705.0, "taker_buy_quote": 87800.08253 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.09274, "high": 0.09355, "low": 0.09241, "close": 0.09325, "volume": 2132605.0, "close_time": 1772423999999, "quote_volume": 198691.11459, "trades": 1872, "taker_buy_base": 1127622.0, "taker_buy_quote": 105064.52773 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.09328, "high": 0.09353, "low": 0.09295, "close": 0.09317, "volume": 1567056.0, "close_time": 1772427599999, "quote_volume": 146061.97375, "trades": 1155, "taker_buy_base": 605451.0, "taker_buy_quote": 56423.87441 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.09318, "high": 0.09352, "low": 0.09274, "close": 0.09301, "volume": 1358793.0, "close_time": 1772431199999, "quote_volume": 126585.71645, "trades": 1193, "taker_buy_base": 777763.0, "taker_buy_quote": 72484.44897 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.09302, "high": 0.09302, "low": 0.09159, "close": 0.09201, "volume": 2356534.0, "close_time": 1772434799999, "quote_volume": 217275.64167, "trades": 1925, "taker_buy_base": 1111584.0, "taker_buy_quote": 102490.34788 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.092, "high": 0.09207, "low": 0.09114, "close": 0.09175, "volume": 4009468.0, "close_time": 1772438399999, "quote_volume": 366847.41166, "trades": 1628, "taker_buy_base": 1254084.0, "taker_buy_quote": 114692.19932 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.09174, "high": 0.09243, "low": 0.09132, "close": 0.09232, "volume": 2896736.0, "close_time": 1772441999999, "quote_volume": 265794.98938, "trades": 1860, "taker_buy_base": 1448817.0, "taker_buy_quote": 133067.3371 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0923, "high": 0.09296, "low": 0.09205, "close": 0.09209, "volume": 1769094.0, "close_time": 1772445599999, "quote_volume": 163680.62581, "trades": 1684, "taker_buy_base": 675601.0, "taker_buy_quote": 62574.15938 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.09207, "high": 0.09229, "low": 0.09154, "close": 0.09189, "volume": 3604134.0, "close_time": 1772449199999, "quote_volume": 330840.90876, "trades": 1633, "taker_buy_base": 2156886.0, "taker_buy_quote": 198006.05654 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.09188, "high": 0.09222, "low": 0.09144, "close": 0.09182, "volume": 2095289.0, "close_time": 1772452799999, "quote_volume": 192308.33454, "trades": 1584, "taker_buy_base": 1093727.0, "taker_buy_quote": 100463.48352 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.09183, "high": 0.09202, "low": 0.09126, "close": 0.0914, "volume": 2189794.0, "close_time": 1772456399999, "quote_volume": 200459.64026, "trades": 1498, "taker_buy_base": 1009414.0, "taker_buy_quote": 92359.90274 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.09142, "high": 0.09167, "low": 0.09082, "close": 0.09092, "volume": 4651266.0, "close_time": 1772459999999, "quote_volume": 423799.53039, "trades": 2331, "taker_buy_base": 2223272.0, "taker_buy_quote": 202657.79722 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.09092, "high": 0.09386, "low": 0.09078, "close": 0.09356, "volume": 6710912.0, "close_time": 1772463599999, "quote_volume": 618985.47397, "trades": 4715, "taker_buy_base": 3319474.0, "taker_buy_quote": 306384.15778 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.09355, "high": 0.09665, "low": 0.09334, "close": 0.09569, "volume": 21811983.0, "close_time": 1772467199999, "quote_volume": 2086066.41794, "trades": 9844, "taker_buy_base": 10779595.0, "taker_buy_quote": 1029507.98942 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.09569, "high": 0.09775, "low": 0.09542, "close": 0.09625, "volume": 24476286.0, "close_time": 1772470799999, "quote_volume": 2367305.23247, "trades": 9011, "taker_buy_base": 16771051.0, "taker_buy_quote": 1622313.52234 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.09623, "high": 0.09652, "low": 0.09436, "close": 0.09542, "volume": 9802574.0, "close_time": 1772474399999, "quote_volume": 934533.10587, "trades": 4926, "taker_buy_base": 4658907.0, "taker_buy_quote": 443460.08741 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.09542, "high": 0.09607, "low": 0.0946, "close": 0.0955, "volume": 4150455.0, "close_time": 1772477999999, "quote_volume": 396074.95466, "trades": 3098, "taker_buy_base": 2328264.0, "taker_buy_quote": 222222.22743 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.09552, "high": 0.09587, "low": 0.09489, "close": 0.09552, "volume": 7510006.0, "close_time": 1772481599999, "quote_volume": 715815.69049, "trades": 2684, "taker_buy_base": 3187377.0, "taker_buy_quote": 303955.93337 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.09553, "high": 0.09601, "low": 0.09464, "close": 0.09466, "volume": 2997427.0, "close_time": 1772485199999, "quote_volume": 285291.05963, "trades": 2080, "taker_buy_base": 1595176.0, "taker_buy_quote": 151809.91492 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.09468, "high": 0.09471, "low": 0.09397, "close": 0.09414, "volume": 2752626.0, "close_time": 1772488799999, "quote_volume": 259497.43609, "trades": 1864, "taker_buy_base": 1377549.0, "taker_buy_quote": 129917.72305 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.09414, "high": 0.09504, "low": 0.09407, "close": 0.0948, "volume": 4333593.0, "close_time": 1772492399999, "quote_volume": 409785.51576, "trades": 2073, "taker_buy_base": 1800350.0, "taker_buy_quote": 170264.38854 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0948, "high": 0.09486, "low": 0.09332, "close": 0.09357, "volume": 3087149.0, "close_time": 1772495999999, "quote_volume": 289834.72097, "trades": 1931, "taker_buy_base": 1431892.0, "taker_buy_quote": 134323.69489 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09357, "high": 0.09377, "low": 0.09276, "close": 0.09355, "volume": 2348691.0, "close_time": 1772499599999, "quote_volume": 219129.24885, "trades": 1888, "taker_buy_base": 1070203.0, "taker_buy_quote": 99892.25537 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.09353, "high": 0.09384, "low": 0.09283, "close": 0.09288, "volume": 2084317.0, "close_time": 1772503199999, "quote_volume": 194592.41063, "trades": 2094, "taker_buy_base": 956418.0, "taker_buy_quote": 89318.91652 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.09289, "high": 0.09294, "low": 0.09215, "close": 0.09262, "volume": 3077779.0, "close_time": 1772506799999, "quote_volume": 284840.51706, "trades": 2352, "taker_buy_base": 1437902.0, "taker_buy_quote": 133118.25541 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.09261, "high": 0.09276, "low": 0.09208, "close": 0.09256, "volume": 2291400.0, "close_time": 1772510399999, "quote_volume": 211847.22455, "trades": 1416, "taker_buy_base": 1101044.0, "taker_buy_quote": 101790.01128 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.09256, "high": 0.0926, "low": 0.0916, "close": 0.09173, "volume": 4575525.0, "close_time": 1772513999999, "quote_volume": 420955.92306, "trades": 2036, "taker_buy_base": 818340.0, "taker_buy_quote": 75302.53364 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.09171, "high": 0.09241, "low": 0.0912, "close": 0.09167, "volume": 2584068.0, "close_time": 1772517599999, "quote_volume": 237397.7756, "trades": 2171, "taker_buy_base": 1150252.0, "taker_buy_quote": 105731.41496 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.09165, "high": 0.09183, "low": 0.09129, "close": 0.09165, "volume": 2179721.0, "close_time": 1772521199999, "quote_volume": 199543.88738, "trades": 1436, "taker_buy_base": 1068320.0, "taker_buy_quote": 97808.77004 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.09167, "high": 0.09205, "low": 0.09111, "close": 0.09136, "volume": 4529839.0, "close_time": 1772524799999, "quote_volume": 415273.20021, "trades": 2194, "taker_buy_base": 1541717.0, "taker_buy_quote": 141176.39162 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.09136, "high": 0.09157, "low": 0.08972, "close": 0.08995, "volume": 8119877.0, "close_time": 1772528399999, "quote_volume": 733819.33003, "trades": 4820, "taker_buy_base": 2668904.0, "taker_buy_quote": 241687.50577 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.08998, "high": 0.09057, "low": 0.08949, "close": 0.08975, "volume": 5087118.0, "close_time": 1772531999999, "quote_volume": 458195.80272, "trades": 3593, "taker_buy_base": 1725162.0, "taker_buy_quote": 155303.64368 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.08965, "high": 0.09008, "low": 0.08921, "close": 0.08985, "volume": 2266977.0, "close_time": 1772535599999, "quote_volume": 203061.13649, "trades": 2235, "taker_buy_base": 941201.0, "taker_buy_quote": 84362.19929 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.08984, "high": 0.09014, "low": 0.08961, "close": 0.09006, "volume": 2451433.0, "close_time": 1772539199999, "quote_volume": 220451.83586, "trades": 1873, "taker_buy_base": 527757.0, "taker_buy_quote": 47469.16985 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0901, "high": 0.09113, "low": 0.08982, "close": 0.09043, "volume": 3160160.0, "close_time": 1772542799999, "quote_volume": 285309.29686, "trades": 2370, "taker_buy_base": 1440548.0, "taker_buy_quote": 130035.29452 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.09042, "high": 0.09042, "low": 0.08961, "close": 0.08988, "volume": 1050468.0, "close_time": 1772546399999, "quote_volume": 94473.86112, "trades": 1316, "taker_buy_base": 460158.0, "taker_buy_quote": 41393.91174 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.08986, "high": 0.091, "low": 0.08866, "close": 0.08934, "volume": 6681642.0, "close_time": 1772549999999, "quote_volume": 598923.7834, "trades": 4471, "taker_buy_base": 2771496.0, "taker_buy_quote": 248771.59124 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.08933, "high": 0.09063, "low": 0.08877, "close": 0.09019, "volume": 4285156.0, "close_time": 1772553599999, "quote_volume": 384054.02044, "trades": 3513, "taker_buy_base": 2035043.0, "taker_buy_quote": 182489.73236 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.09021, "high": 0.09243, "low": 0.08981, "close": 0.09092, "volume": 9398908.0, "close_time": 1772557199999, "quote_volume": 854868.70101, "trades": 5600, "taker_buy_base": 4811751.0, "taker_buy_quote": 437622.00032 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.09092, "high": 0.09098, "low": 0.08949, "close": 0.09016, "volume": 3993035.0, "close_time": 1772560799999, "quote_volume": 359670.07755, "trades": 2939, "taker_buy_base": 2029721.0, "taker_buy_quote": 182737.71171 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.09018, "high": 0.09064, "low": 0.08934, "close": 0.08979, "volume": 4321595.0, "close_time": 1772564399999, "quote_volume": 389332.07192, "trades": 2691, "taker_buy_base": 1976711.0, "taker_buy_quote": 178160.27545 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.08981, "high": 0.08997, "low": 0.08913, "close": 0.08946, "volume": 4257370.0, "close_time": 1772567999999, "quote_volume": 381505.81726, "trades": 2836, "taker_buy_base": 2236233.0, "taker_buy_quote": 200496.51639 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.08945, "high": 0.08948, "low": 0.08888, "close": 0.08912, "volume": 4955483.0, "close_time": 1772571599999, "quote_volume": 441706.55288, "trades": 2200, "taker_buy_base": 1724691.0, "taker_buy_quote": 153842.82114 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.08909, "high": 0.08946, "low": 0.08845, "close": 0.0894, "volume": 4090506.0, "close_time": 1772575199999, "quote_volume": 363663.0227, "trades": 1901, "taker_buy_base": 2250252.0, "taker_buy_quote": 200048.74966 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.08941, "high": 0.09066, "low": 0.08941, "close": 0.09019, "volume": 2499184.0, "close_time": 1772578799999, "quote_volume": 225376.20766, "trades": 1758, "taker_buy_base": 1358123.0, "taker_buy_quote": 122483.02493 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.09014, "high": 0.09088, "low": 0.08992, "close": 0.08998, "volume": 2542083.0, "close_time": 1772582399999, "quote_volume": 229653.95625, "trades": 1624, "taker_buy_base": 1291703.0, "taker_buy_quote": 116755.54063 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.08997, "high": 0.0902, "low": 0.08928, "close": 0.08981, "volume": 1336408.0, "close_time": 1772585999999, "quote_volume": 120028.85938, "trades": 1371, "taker_buy_base": 518695.0, "taker_buy_quote": 46613.67602 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.08987, "high": 0.09065, "low": 0.08952, "close": 0.08989, "volume": 2423525.0, "close_time": 1772589599999, "quote_volume": 218289.91585, "trades": 1773, "taker_buy_base": 1501250.0, "taker_buy_quote": 135287.12232 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.08988, "high": 0.09018, "low": 0.08951, "close": 0.08993, "volume": 977521.0, "close_time": 1772593199999, "quote_volume": 87680.17883, "trades": 1201, "taker_buy_base": 509841.0, "taker_buy_quote": 45732.48065 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.08993, "high": 0.09012, "low": 0.08862, "close": 0.08942, "volume": 2096928.0, "close_time": 1772596799999, "quote_volume": 187102.64136, "trades": 1837, "taker_buy_base": 961324.0, "taker_buy_quote": 85785.30282 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.08939, "high": 0.08984, "low": 0.08894, "close": 0.0893, "volume": 1624708.0, "close_time": 1772600399999, "quote_volume": 145139.85489, "trades": 1534, "taker_buy_base": 913388.0, "taker_buy_quote": 81581.07259 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.08927, "high": 0.08967, "low": 0.08872, "close": 0.08926, "volume": 2368061.0, "close_time": 1772603999999, "quote_volume": 211057.99478, "trades": 1668, "taker_buy_base": 1190533.0, "taker_buy_quote": 106109.68347 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.08927, "high": 0.08978, "low": 0.08874, "close": 0.08924, "volume": 2945591.0, "close_time": 1772607599999, "quote_volume": 262764.37476, "trades": 1833, "taker_buy_base": 1478854.0, "taker_buy_quote": 131907.69502 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.08922, "high": 0.09058, "low": 0.08888, "close": 0.09015, "volume": 7661113.0, "close_time": 1772611199999, "quote_volume": 689644.55325, "trades": 3086, "taker_buy_base": 2929197.0, "taker_buy_quote": 263055.24192 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.09016, "high": 0.09262, "low": 0.08973, "close": 0.09224, "volume": 8971898.0, "close_time": 1772614799999, "quote_volume": 816945.95712, "trades": 5063, "taker_buy_base": 4423506.0, "taker_buy_quote": 403333.65726 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0923, "high": 0.09345, "low": 0.09198, "close": 0.09256, "volume": 14704264.0, "close_time": 1772618399999, "quote_volume": 1363874.20014, "trades": 7064, "taker_buy_base": 8459674.0, "taker_buy_quote": 784989.88288 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.09257, "high": 0.0933, "low": 0.09249, "close": 0.09303, "volume": 8579180.0, "close_time": 1772621999999, "quote_volume": 796704.45683, "trades": 4231, "taker_buy_base": 5979075.0, "taker_buy_quote": 555300.6998 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.09304, "high": 0.09313, "low": 0.0919, "close": 0.0923, "volume": 3712531.0, "close_time": 1772625599999, "quote_volume": 343432.92058, "trades": 2848, "taker_buy_base": 1934165.0, "taker_buy_quote": 178913.9532 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.09229, "high": 0.09265, "low": 0.0915, "close": 0.09247, "volume": 6859306.0, "close_time": 1772629199999, "quote_volume": 631215.13361, "trades": 2787, "taker_buy_base": 2352995.0, "taker_buy_quote": 216675.73812 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.09243, "high": 0.0942, "low": 0.09237, "close": 0.09408, "volume": 6885062.0, "close_time": 1772632799999, "quote_volume": 640927.45056, "trades": 3276, "taker_buy_base": 4852131.0, "taker_buy_quote": 451541.81803 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.09407, "high": 0.09611, "low": 0.09385, "close": 0.09523, "volume": 16299245.0, "close_time": 1772636399999, "quote_volume": 1547823.90108, "trades": 8098, "taker_buy_base": 9128717.0, "taker_buy_quote": 866790.07283 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.09524, "high": 0.09922, "low": 0.09521, "close": 0.09907, "volume": 21721480.0, "close_time": 1772639999999, "quote_volume": 2111406.71416, "trades": 10139, "taker_buy_base": 11570207.0, "taker_buy_quote": 1123462.67679 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0991, "high": 0.10007, "low": 0.09751, "close": 0.09967, "volume": 15586718.0, "close_time": 1772643599999, "quote_volume": 1541357.0555, "trades": 9357, "taker_buy_base": 8724243.0, "taker_buy_quote": 863097.00746 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.09967, "high": 0.10367, "low": 0.09953, "close": 0.10191, "volume": 27800705.0, "close_time": 1772647199999, "quote_volume": 2827200.13264, "trades": 13987, "taker_buy_base": 14595088.0, "taker_buy_quote": 1486154.08742 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.10185, "high": 0.10252, "low": 0.10123, "close": 0.10222, "volume": 9064081.0, "close_time": 1772650799999, "quote_volume": 923261.92694, "trades": 5713, "taker_buy_base": 4231672.0, "taker_buy_quote": 431267.1169 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.10224, "high": 0.10437, "low": 0.10193, "close": 0.10281, "volume": 13564690.0, "close_time": 1772654399999, "quote_volume": 1400064.80425, "trades": 7808, "taker_buy_base": 7177710.0, "taker_buy_quote": 740455.6747 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.10283, "high": 0.10355, "low": 0.10202, "close": 0.10224, "volume": 9428217.0, "close_time": 1772657999999, "quote_volume": 968302.87621, "trades": 4038, "taker_buy_base": 3571387.0, "taker_buy_quote": 367289.17155 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.10229, "high": 0.10272, "low": 0.1017, "close": 0.10224, "volume": 7830841.0, "close_time": 1772661599999, "quote_volume": 800274.25719, "trades": 4609, "taker_buy_base": 5707906.0, "taker_buy_quote": 583439.53009 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.10226, "high": 0.10309, "low": 0.09859, "close": 0.09918, "volume": 10459584.0, "close_time": 1772665199999, "quote_volume": 1052544.34332, "trades": 5361, "taker_buy_base": 4980976.0, "taker_buy_quote": 501666.9117 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0992, "high": 0.0999, "low": 0.09889, "close": 0.09896, "volume": 5302291.0, "close_time": 1772668799999, "quote_volume": 526382.08225, "trades": 3244, "taker_buy_base": 2724822.0, "taker_buy_quote": 270449.25551 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.09895, "high": 0.09923, "low": 0.09774, "close": 0.09816, "volume": 4367776.0, "close_time": 1772672399999, "quote_volume": 429431.68823, "trades": 3203, "taker_buy_base": 2102993.0, "taker_buy_quote": 206740.43225 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.09815, "high": 0.09886, "low": 0.09655, "close": 0.09695, "volume": 6504065.0, "close_time": 1772675999999, "quote_volume": 633540.81893, "trades": 4104, "taker_buy_base": 2474400.0, "taker_buy_quote": 241145.50199 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.09687, "high": 0.09732, "low": 0.09615, "close": 0.09645, "volume": 2061088.0, "close_time": 1772679599999, "quote_volume": 199303.856, "trades": 1909, "taker_buy_base": 1128588.0, "taker_buy_quote": 109204.14578 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.09645, "high": 0.09647, "low": 0.09593, "close": 0.09624, "volume": 2839161.0, "close_time": 1772683199999, "quote_volume": 273053.575, "trades": 2259, "taker_buy_base": 1864566.0, "taker_buy_quote": 179355.14175 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.09623, "high": 0.09736, "low": 0.09615, "close": 0.09679, "volume": 7261410.0, "close_time": 1772686799999, "quote_volume": 703726.54116, "trades": 3430, "taker_buy_base": 3471237.0, "taker_buy_quote": 336185.85784 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.09679, "high": 0.0971, "low": 0.09602, "close": 0.09609, "volume": 4192165.0, "close_time": 1772690399999, "quote_volume": 403793.41542, "trades": 2031, "taker_buy_base": 2062712.0, "taker_buy_quote": 198834.25497 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.09607, "high": 0.09655, "low": 0.09551, "close": 0.09652, "volume": 5849922.0, "close_time": 1772693999999, "quote_volume": 561151.91912, "trades": 2404, "taker_buy_base": 2555184.0, "taker_buy_quote": 245302.01815 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.09656, "high": 0.09668, "low": 0.09524, "close": 0.09569, "volume": 4714668.0, "close_time": 1772697599999, "quote_volume": 452412.65121, "trades": 1726, "taker_buy_base": 1542207.0, "taker_buy_quote": 148084.29145 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.09571, "high": 0.0959, "low": 0.09532, "close": 0.09577, "volume": 3401960.0, "close_time": 1772701199999, "quote_volume": 325421.23589, "trades": 1409, "taker_buy_base": 2019463.0, "taker_buy_quote": 193202.84371 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.09576, "high": 0.0966, "low": 0.09572, "close": 0.09629, "volume": 5711510.0, "close_time": 1772704799999, "quote_volume": 549415.84449, "trades": 2162, "taker_buy_base": 2469109.0, "taker_buy_quote": 237526.50634 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.09628, "high": 0.09804, "low": 0.09606, "close": 0.09777, "volume": 10740309.0, "close_time": 1772708399999, "quote_volume": 1043875.74508, "trades": 3987, "taker_buy_base": 5066314.0, "taker_buy_quote": 492237.58753 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.09773, "high": 0.09791, "low": 0.09571, "close": 0.09595, "volume": 7759249.0, "close_time": 1772711999999, "quote_volume": 750917.26861, "trades": 3729, "taker_buy_base": 3268883.0, "taker_buy_quote": 316713.93921 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.09595, "high": 0.09647, "low": 0.09549, "close": 0.09629, "volume": 6140222.0, "close_time": 1772715599999, "quote_volume": 589039.47983, "trades": 2092, "taker_buy_base": 4213739.0, "taker_buy_quote": 404150.6718 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.09629, "high": 0.09632, "low": 0.09463, "close": 0.09515, "volume": 7412700.0, "close_time": 1772719199999, "quote_volume": 705487.7474, "trades": 2732, "taker_buy_base": 3313335.0, "taker_buy_quote": 314940.39918 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.09519, "high": 0.09578, "low": 0.09428, "close": 0.09544, "volume": 5775747.0, "close_time": 1772722799999, "quote_volume": 549047.26921, "trades": 3948, "taker_buy_base": 2886607.0, "taker_buy_quote": 274423.16576 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.09545, "high": 0.09568, "low": 0.09385, "close": 0.0943, "volume": 9191814.0, "close_time": 1772726399999, "quote_volume": 867157.9917, "trades": 4109, "taker_buy_base": 4780473.0, "taker_buy_quote": 450686.16533 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0943, "high": 0.0943, "low": 0.09275, "close": 0.09392, "volume": 7179990.0, "close_time": 1772729999999, "quote_volume": 671438.04203, "trades": 4055, "taker_buy_base": 3331373.0, "taker_buy_quote": 311819.93707 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.09391, "high": 0.09431, "low": 0.09284, "close": 0.09307, "volume": 3672796.0, "close_time": 1772733599999, "quote_volume": 342779.27382, "trades": 2446, "taker_buy_base": 2161306.0, "taker_buy_quote": 201674.01023 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.09308, "high": 0.09395, "low": 0.09295, "close": 0.09376, "volume": 4029970.0, "close_time": 1772737199999, "quote_volume": 376353.27438, "trades": 2299, "taker_buy_base": 2713252.0, "taker_buy_quote": 253342.76635 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.09377, "high": 0.09456, "low": 0.09375, "close": 0.09393, "volume": 3647154.0, "close_time": 1772740799999, "quote_volume": 343042.37697, "trades": 1860, "taker_buy_base": 951601.0, "taker_buy_quote": 89570.70941 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.09394, "high": 0.09483, "low": 0.09389, "close": 0.09437, "volume": 4036662.0, "close_time": 1772744399999, "quote_volume": 381603.89792, "trades": 2340, "taker_buy_base": 2791028.0, "taker_buy_quote": 263849.98526 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.09434, "high": 0.09474, "low": 0.0937, "close": 0.09392, "volume": 3813203.0, "close_time": 1772747999999, "quote_volume": 358855.04657, "trades": 1740, "taker_buy_base": 1582283.0, "taker_buy_quote": 148885.25516 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.09393, "high": 0.0941, "low": 0.09354, "close": 0.09388, "volume": 1197492.0, "close_time": 1772751599999, "quote_volume": 112355.77342, "trades": 922, "taker_buy_base": 607505.0, "taker_buy_quote": 57015.35099 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.09385, "high": 0.09393, "low": 0.09345, "close": 0.09361, "volume": 769021.0, "close_time": 1772755199999, "quote_volume": 72015.14179, "trades": 660, "taker_buy_base": 285051.0, "taker_buy_quote": 26711.76091 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09358, "high": 0.09388, "low": 0.09346, "close": 0.09371, "volume": 748585.0, "close_time": 1772758799999, "quote_volume": 70118.97352, "trades": 839, "taker_buy_base": 314829.0, "taker_buy_quote": 29505.71816 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.09371, "high": 0.09433, "low": 0.09316, "close": 0.09406, "volume": 1378507.0, "close_time": 1772762399999, "quote_volume": 129297.64953, "trades": 1684, "taker_buy_base": 910663.0, "taker_buy_quote": 85446.98518 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.09405, "high": 0.09405, "low": 0.09353, "close": 0.09364, "volume": 2073117.0, "close_time": 1772765999999, "quote_volume": 194503.09638, "trades": 1286, "taker_buy_base": 678443.0, "taker_buy_quote": 63632.69065 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.09365, "high": 0.09405, "low": 0.09359, "close": 0.09391, "volume": 956400.0, "close_time": 1772769599999, "quote_volume": 89749.18424, "trades": 740, "taker_buy_base": 260011.0, "taker_buy_quote": 24401.27017 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0939, "high": 0.0939, "low": 0.093, "close": 0.09345, "volume": 3939565.0, "close_time": 1772773199999, "quote_volume": 369099.94298, "trades": 1586, "taker_buy_base": 671790.0, "taker_buy_quote": 62791.41157 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.09345, "high": 0.09377, "low": 0.09318, "close": 0.09362, "volume": 1765947.0, "close_time": 1772776799999, "quote_volume": 164988.75679, "trades": 1170, "taker_buy_base": 830070.0, "taker_buy_quote": 77567.40552 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.09361, "high": 0.09376, "low": 0.09333, "close": 0.09338, "volume": 1529341.0, "close_time": 1772780399999, "quote_volume": 143038.29814, "trades": 1060, "taker_buy_base": 996060.0, "taker_buy_quote": 93159.43459 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.09338, "high": 0.09437, "low": 0.09335, "close": 0.094, "volume": 4527644.0, "close_time": 1772783999999, "quote_volume": 425805.48151, "trades": 1585, "taker_buy_base": 3026150.0, "taker_buy_quote": 284632.96412 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.09399, "high": 0.09399, "low": 0.09288, "close": 0.09327, "volume": 2333381.0, "close_time": 1772787599999, "quote_volume": 217679.8295, "trades": 1560, "taker_buy_base": 1056808.0, "taker_buy_quote": 98672.29251 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.09327, "high": 0.09331, "low": 0.09246, "close": 0.09321, "volume": 2304398.0, "close_time": 1772791199999, "quote_volume": 213987.78877, "trades": 1954, "taker_buy_base": 676714.0, "taker_buy_quote": 62870.47791 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0932, "high": 0.09382, "low": 0.09318, "close": 0.09353, "volume": 1713556.0, "close_time": 1772794799999, "quote_volume": 160407.98522, "trades": 1181, "taker_buy_base": 931454.0, "taker_buy_quote": 87157.59749 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.09352, "high": 0.09368, "low": 0.09298, "close": 0.09315, "volume": 842148.0, "close_time": 1772798399999, "quote_volume": 78557.45067, "trades": 797, "taker_buy_base": 525654.0, "taker_buy_quote": 49026.77943 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0931, "high": 0.09352, "low": 0.09271, "close": 0.09305, "volume": 4762037.0, "close_time": 1772801999999, "quote_volume": 444210.41344, "trades": 1774, "taker_buy_base": 2049274.0, "taker_buy_quote": 191007.16791 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.09302, "high": 0.09354, "low": 0.09145, "close": 0.09159, "volume": 10313884.0, "close_time": 1772805599999, "quote_volume": 952414.37806, "trades": 5370, "taker_buy_base": 4193163.0, "taker_buy_quote": 387455.45544 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.09158, "high": 0.09166, "low": 0.09002, "close": 0.09038, "volume": 12559067.0, "close_time": 1772809199999, "quote_volume": 1139011.53582, "trades": 6347, "taker_buy_base": 4141976.0, "taker_buy_quote": 376073.46394 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.09033, "high": 0.091, "low": 0.09001, "close": 0.09028, "volume": 3287434.0, "close_time": 1772812799999, "quote_volume": 297776.80503, "trades": 2595, "taker_buy_base": 2021715.0, "taker_buy_quote": 183242.73727 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.09028, "high": 0.09136, "low": 0.09019, "close": 0.0908, "volume": 5347789.0, "close_time": 1772816399999, "quote_volume": 485683.19935, "trades": 3019, "taker_buy_base": 2135921.0, "taker_buy_quote": 193973.17407 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0908, "high": 0.09109, "low": 0.09, "close": 0.09029, "volume": 2453552.0, "close_time": 1772819999999, "quote_volume": 221850.88099, "trades": 1875, "taker_buy_base": 1032546.0, "taker_buy_quote": 93412.21884 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.09028, "high": 0.0908, "low": 0.09023, "close": 0.09068, "volume": 1673251.0, "close_time": 1772823599999, "quote_volume": 151640.81212, "trades": 1208, "taker_buy_base": 744978.0, "taker_buy_quote": 67514.4377 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.09067, "high": 0.09116, "low": 0.09062, "close": 0.09088, "volume": 1133115.0, "close_time": 1772827199999, "quote_volume": 102910.34484, "trades": 940, "taker_buy_base": 383614.0, "taker_buy_quote": 34866.43462 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.09087, "high": 0.09113, "low": 0.09056, "close": 0.09106, "volume": 3026286.0, "close_time": 1772830799999, "quote_volume": 274469.40848, "trades": 1380, "taker_buy_base": 2051528.0, "taker_buy_quote": 186008.39146 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.09105, "high": 0.09116, "low": 0.09076, "close": 0.09113, "volume": 734120.0, "close_time": 1772834399999, "quote_volume": 66790.90636, "trades": 692, "taker_buy_base": 307360.0, "taker_buy_quote": 27975.05205 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.09112, "high": 0.09162, "low": 0.09099, "close": 0.09128, "volume": 2014911.0, "close_time": 1772837999999, "quote_volume": 184257.20082, "trades": 1068, "taker_buy_base": 1096961.0, "taker_buy_quote": 100292.30833 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.09126, "high": 0.09139, "low": 0.09113, "close": 0.09127, "volume": 1235438.0, "close_time": 1772841599999, "quote_volume": 112744.48396, "trades": 1099, "taker_buy_base": 719429.0, "taker_buy_quote": 65653.72681 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09127, "high": 0.09154, "low": 0.09121, "close": 0.0914, "volume": 1268121.0, "close_time": 1772845199999, "quote_volume": 115882.0435, "trades": 943, "taker_buy_base": 936711.0, "taker_buy_quote": 85611.35156 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.09139, "high": 0.09174, "low": 0.09127, "close": 0.09152, "volume": 1015273.0, "close_time": 1772848799999, "quote_volume": 92944.23919, "trades": 697, "taker_buy_base": 602043.0, "taker_buy_quote": 55126.00625 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.09155, "high": 0.09164, "low": 0.09116, "close": 0.09161, "volume": 1326359.0, "close_time": 1772852399999, "quote_volume": 121223.69304, "trades": 999, "taker_buy_base": 930389.0, "taker_buy_quote": 85031.58864 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.09162, "high": 0.09212, "low": 0.09103, "close": 0.09107, "volume": 6081013.0, "close_time": 1772855999999, "quote_volume": 555910.22679, "trades": 1805, "taker_buy_base": 4295381.0, "taker_buy_quote": 392358.64185 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09106, "high": 0.09124, "low": 0.0907, "close": 0.09085, "volume": 1746614.0, "close_time": 1772859599999, "quote_volume": 158886.0332, "trades": 965, "taker_buy_base": 587329.0, "taker_buy_quote": 53401.45536 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.09084, "high": 0.09095, "low": 0.09047, "close": 0.09071, "volume": 1127418.0, "close_time": 1772863199999, "quote_volume": 102260.36922, "trades": 717, "taker_buy_base": 256224.0, "taker_buy_quote": 23245.87078 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.09069, "high": 0.09087, "low": 0.09049, "close": 0.09056, "volume": 770578.0, "close_time": 1772866799999, "quote_volume": 69830.01273, "trades": 557, "taker_buy_base": 468873.0, "taker_buy_quote": 42489.2316 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.09059, "high": 0.09073, "low": 0.09039, "close": 0.09058, "volume": 824415.0, "close_time": 1772870399999, "quote_volume": 74669.74075, "trades": 842, "taker_buy_base": 528925.0, "taker_buy_quote": 47913.57377 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.09057, "high": 0.09085, "low": 0.0904, "close": 0.09041, "volume": 903215.0, "close_time": 1772873999999, "quote_volume": 81940.56039, "trades": 587, "taker_buy_base": 423193.0, "taker_buy_quote": 38381.67009 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0904, "high": 0.09062, "low": 0.09, "close": 0.09037, "volume": 1489605.0, "close_time": 1772877599999, "quote_volume": 134424.98744, "trades": 1110, "taker_buy_base": 557294.0, "taker_buy_quote": 50362.13036 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.09038, "high": 0.09055, "low": 0.09033, "close": 0.09039, "volume": 420607.0, "close_time": 1772881199999, "quote_volume": 38033.21885, "trades": 372, "taker_buy_base": 88149.0, "taker_buy_quote": 7973.08733 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.09038, "high": 0.09082, "low": 0.09014, "close": 0.0906, "volume": 1052437.0, "close_time": 1772884799999, "quote_volume": 95291.29696, "trades": 763, "taker_buy_base": 563567.0, "taker_buy_quote": 51018.62807 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0906, "high": 0.09066, "low": 0.09035, "close": 0.0904, "volume": 509872.0, "close_time": 1772888399999, "quote_volume": 46145.533, "trades": 502, "taker_buy_base": 158260.0, "taker_buy_quote": 14325.16911 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0904, "high": 0.09062, "low": 0.09018, "close": 0.09029, "volume": 1027149.0, "close_time": 1772891999999, "quote_volume": 92867.3211, "trades": 744, "taker_buy_base": 266690.0, "taker_buy_quote": 24121.55889 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0903, "high": 0.09042, "low": 0.08944, "close": 0.09008, "volume": 5270064.0, "close_time": 1772895599999, "quote_volume": 473529.36235, "trades": 3219, "taker_buy_base": 1982609.0, "taker_buy_quote": 178105.38048 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0901, "high": 0.09018, "low": 0.08961, "close": 0.09004, "volume": 985603.0, "close_time": 1772899199999, "quote_volume": 88599.63633, "trades": 778, "taker_buy_base": 297241.0, "taker_buy_quote": 26748.12908 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.09003, "high": 0.09021, "low": 0.08994, "close": 0.09017, "volume": 522721.0, "close_time": 1772902799999, "quote_volume": 47092.94687, "trades": 672, "taker_buy_base": 164813.0, "taker_buy_quote": 14850.48071 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.09018, "high": 0.09064, "low": 0.09018, "close": 0.09045, "volume": 1282092.0, "close_time": 1772906399999, "quote_volume": 116021.72372, "trades": 714, "taker_buy_base": 504408.0, "taker_buy_quote": 45621.39615 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.09048, "high": 0.09052, "low": 0.08959, "close": 0.09015, "volume": 2398962.0, "close_time": 1772909999999, "quote_volume": 215816.36782, "trades": 1497, "taker_buy_base": 853980.0, "taker_buy_quote": 76837.70004 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.09014, "high": 0.09014, "low": 0.08928, "close": 0.08959, "volume": 1928514.0, "close_time": 1772913599999, "quote_volume": 172975.43759, "trades": 1528, "taker_buy_base": 817195.0, "taker_buy_quote": 73273.65521 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.08959, "high": 0.0902, "low": 0.08959, "close": 0.09008, "volume": 2140061.0, "close_time": 1772917199999, "quote_volume": 192512.3943, "trades": 872, "taker_buy_base": 1778181.0, "taker_buy_quote": 159965.41868 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.09007, "high": 0.09019, "low": 0.08983, "close": 0.09, "volume": 685810.0, "close_time": 1772920799999, "quote_volume": 61720.7506, "trades": 624, "taker_buy_base": 295650.0, "taker_buy_quote": 26608.34166 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.09001, "high": 0.09005, "low": 0.08944, "close": 0.08975, "volume": 928747.0, "close_time": 1772924399999, "quote_volume": 83429.52019, "trades": 750, "taker_buy_base": 306704.0, "taker_buy_quote": 27565.96539 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.08976, "high": 0.09003, "low": 0.08974, "close": 0.08992, "volume": 800402.0, "close_time": 1772927999999, "quote_volume": 71970.73317, "trades": 553, "taker_buy_base": 451943.0, "taker_buy_quote": 40649.48806 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.08992, "high": 0.09019, "low": 0.08974, "close": 0.08993, "volume": 434330.0, "close_time": 1772931599999, "quote_volume": 39085.31246, "trades": 572, "taker_buy_base": 163278.0, "taker_buy_quote": 14699.0367 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.08991, "high": 0.0901, "low": 0.08979, "close": 0.09001, "volume": 714912.0, "close_time": 1772935199999, "quote_volume": 64297.88858, "trades": 632, "taker_buy_base": 221226.0, "taker_buy_quote": 19893.76543 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.09, "high": 0.09007, "low": 0.08876, "close": 0.08928, "volume": 4134979.0, "close_time": 1772938799999, "quote_volume": 369077.86837, "trades": 2238, "taker_buy_base": 1016709.0, "taker_buy_quote": 90962.42391 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.08928, "high": 0.0895, "low": 0.089, "close": 0.08935, "volume": 1608009.0, "close_time": 1772942399999, "quote_volume": 143550.93782, "trades": 1321, "taker_buy_base": 649450.0, "taker_buy_quote": 57968.5905 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.08935, "high": 0.08959, "low": 0.08877, "close": 0.08898, "volume": 854111.0, "close_time": 1772945999999, "quote_volume": 76260.07978, "trades": 814, "taker_buy_base": 331199.0, "taker_buy_quote": 29609.40283 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.08898, "high": 0.08971, "low": 0.08898, "close": 0.08941, "volume": 647583.0, "close_time": 1772949599999, "quote_volume": 58005.0243, "trades": 645, "taker_buy_base": 250519.0, "taker_buy_quote": 22429.13524 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.08941, "high": 0.08947, "low": 0.08905, "close": 0.08912, "volume": 562063.0, "close_time": 1772953199999, "quote_volume": 50149.68995, "trades": 572, "taker_buy_base": 410441.0, "taker_buy_quote": 36621.88478 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.08911, "high": 0.08957, "low": 0.08904, "close": 0.08933, "volume": 1530067.0, "close_time": 1772956799999, "quote_volume": 136652.43263, "trades": 871, "taker_buy_base": 1058572.0, "taker_buy_quote": 94560.15041 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.08933, "high": 0.08946, "low": 0.08896, "close": 0.08941, "volume": 1243565.0, "close_time": 1772960399999, "quote_volume": 110969.89074, "trades": 867, "taker_buy_base": 528598.0, "taker_buy_quote": 47183.76616 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.08938, "high": 0.09013, "low": 0.08925, "close": 0.08995, "volume": 2577362.0, "close_time": 1772963999999, "quote_volume": 231599.28616, "trades": 1542, "taker_buy_base": 1395221.0, "taker_buy_quote": 125352.96715 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.08995, "high": 0.09132, "low": 0.08995, "close": 0.09057, "volume": 3641375.0, "close_time": 1772967599999, "quote_volume": 330093.78773, "trades": 2028, "taker_buy_base": 1738494.0, "taker_buy_quote": 157569.06345 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.09052, "high": 0.09054, "low": 0.08911, "close": 0.08938, "volume": 2243220.0, "close_time": 1772971199999, "quote_volume": 200981.67065, "trades": 1764, "taker_buy_base": 697031.0, "taker_buy_quote": 62509.21767 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.08937, "high": 0.08948, "low": 0.08815, "close": 0.08896, "volume": 4099312.0, "close_time": 1772974799999, "quote_volume": 364118.26088, "trades": 2675, "taker_buy_base": 1610666.0, "taker_buy_quote": 143031.93453 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.08897, "high": 0.08907, "low": 0.0879, "close": 0.0887, "volume": 3134811.0, "close_time": 1772978399999, "quote_volume": 277162.39697, "trades": 2357, "taker_buy_base": 1299378.0, "taker_buy_quote": 114932.88027 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0887, "high": 0.08925, "low": 0.08864, "close": 0.08913, "volume": 1102452.0, "close_time": 1772981999999, "quote_volume": 98072.52607, "trades": 1263, "taker_buy_base": 372690.0, "taker_buy_quote": 33151.82107 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.08911, "high": 0.08917, "low": 0.08854, "close": 0.08873, "volume": 1049075.0, "close_time": 1772985599999, "quote_volume": 93101.16921, "trades": 1152, "taker_buy_base": 450122.0, "taker_buy_quote": 39955.1869 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.08871, "high": 0.08886, "low": 0.08828, "close": 0.08854, "volume": 1036156.0, "close_time": 1772989199999, "quote_volume": 91777.25599, "trades": 1166, "taker_buy_base": 313170.0, "taker_buy_quote": 27742.37969 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.08854, "high": 0.0891, "low": 0.08853, "close": 0.08863, "volume": 613424.0, "close_time": 1772992799999, "quote_volume": 54464.26039, "trades": 811, "taker_buy_base": 392017.0, "taker_buy_quote": 34816.94076 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.08864, "high": 0.08868, "low": 0.08818, "close": 0.08851, "volume": 1114650.0, "close_time": 1772996399999, "quote_volume": 98539.4128, "trades": 852, "taker_buy_base": 299365.0, "taker_buy_quote": 26474.54066 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.08854, "high": 0.0897, "low": 0.08842, "close": 0.08932, "volume": 2930223.0, "close_time": 1772999999999, "quote_volume": 261596.44516, "trades": 1951, "taker_buy_base": 1809750.0, "taker_buy_quote": 161524.66103 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.08932, "high": 0.0901, "low": 0.08918, "close": 0.08966, "volume": 2129358.0, "close_time": 1773003599999, "quote_volume": 190732.26198, "trades": 1671, "taker_buy_base": 840836.0, "taker_buy_quote": 75295.95409 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.08968, "high": 0.08985, "low": 0.08906, "close": 0.08955, "volume": 1493278.0, "close_time": 1773007199999, "quote_volume": 133666.9277, "trades": 1187, "taker_buy_base": 576999.0, "taker_buy_quote": 51604.87526 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.08953, "high": 0.08963, "low": 0.08653, "close": 0.08942, "volume": 13279910.0, "close_time": 1773010799999, "quote_volume": 1170037.66127, "trades": 6279, "taker_buy_base": 5491751.0, "taker_buy_quote": 484197.78368 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.08947, "high": 0.08986, "low": 0.08892, "close": 0.08916, "volume": 2014138.0, "close_time": 1773014399999, "quote_volume": 180038.00143, "trades": 1766, "taker_buy_base": 930795.0, "taker_buy_quote": 83169.78227 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.08914, "high": 0.09052, "low": 0.08909, "close": 0.08981, "volume": 2449088.0, "close_time": 1773017999999, "quote_volume": 220014.57145, "trades": 2434, "taker_buy_base": 1198455.0, "taker_buy_quote": 107685.52901 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.08981, "high": 0.0901, "low": 0.08932, "close": 0.08937, "volume": 1708561.0, "close_time": 1773021599999, "quote_volume": 153410.31401, "trades": 1638, "taker_buy_base": 977931.0, "taker_buy_quote": 87842.83839 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.08936, "high": 0.09003, "low": 0.089, "close": 0.08975, "volume": 3000111.0, "close_time": 1773025199999, "quote_volume": 268309.85534, "trades": 2066, "taker_buy_base": 1779289.0, "taker_buy_quote": 159064.77023 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.08974, "high": 0.09168, "low": 0.08967, "close": 0.09038, "volume": 6951252.0, "close_time": 1773028799999, "quote_volume": 632357.85574, "trades": 3951, "taker_buy_base": 3969741.0, "taker_buy_quote": 361090.50877 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.09039, "high": 0.0909, "low": 0.09004, "close": 0.09034, "volume": 3554843.0, "close_time": 1773032399999, "quote_volume": 321178.59748, "trades": 1452, "taker_buy_base": 845066.0, "taker_buy_quote": 76502.37727 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.09034, "high": 0.09178, "low": 0.09012, "close": 0.09146, "volume": 9698276.0, "close_time": 1773035999999, "quote_volume": 883835.23235, "trades": 3574, "taker_buy_base": 4496322.0, "taker_buy_quote": 409111.00082 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.09148, "high": 0.09166, "low": 0.09022, "close": 0.09037, "volume": 2579048.0, "close_time": 1773039599999, "quote_volume": 234712.22135, "trades": 1696, "taker_buy_base": 1265034.0, "taker_buy_quote": 115127.52758 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.09039, "high": 0.09047, "low": 0.08931, "close": 0.08998, "volume": 3739859.0, "close_time": 1773043199999, "quote_volume": 336463.72441, "trades": 2348, "taker_buy_base": 1621970.0, "taker_buy_quote": 145935.27938 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.08999, "high": 0.09064, "low": 0.08988, "close": 0.09048, "volume": 3804474.0, "close_time": 1773046799999, "quote_volume": 343852.56181, "trades": 2045, "taker_buy_base": 2113788.0, "taker_buy_quote": 190983.32446 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.09049, "high": 0.09144, "low": 0.09003, "close": 0.09041, "volume": 4479938.0, "close_time": 1773050399999, "quote_volume": 406678.61511, "trades": 2421, "taker_buy_base": 2295056.0, "taker_buy_quote": 208325.25111 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.09039, "high": 0.09075, "low": 0.08993, "close": 0.09011, "volume": 2955958.0, "close_time": 1773053999999, "quote_volume": 267359.8538, "trades": 1131, "taker_buy_base": 1415971.0, "taker_buy_quote": 128104.71295 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0901, "high": 0.09052, "low": 0.08973, "close": 0.09035, "volume": 963792.0, "close_time": 1773057599999, "quote_volume": 86950.59883, "trades": 839, "taker_buy_base": 594187.0, "taker_buy_quote": 53608.17208 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.09037, "high": 0.09113, "low": 0.09036, "close": 0.09091, "volume": 3197093.0, "close_time": 1773061199999, "quote_volume": 290362.29522, "trades": 1444, "taker_buy_base": 2007540.0, "taker_buy_quote": 182336.33057 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.09087, "high": 0.09244, "low": 0.09079, "close": 0.09191, "volume": 4492330.0, "close_time": 1773064799999, "quote_volume": 412402.21119, "trades": 2987, "taker_buy_base": 2462927.0, "taker_buy_quote": 226098.48449 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.09192, "high": 0.09226, "low": 0.0909, "close": 0.09161, "volume": 7257012.0, "close_time": 1773068399999, "quote_volume": 665321.06086, "trades": 3598, "taker_buy_base": 3339929.0, "taker_buy_quote": 306282.05426 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0916, "high": 0.09187, "low": 0.09063, "close": 0.09112, "volume": 4248501.0, "close_time": 1773071999999, "quote_volume": 387622.83574, "trades": 2300, "taker_buy_base": 2364496.0, "taker_buy_quote": 215846.9006 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.09116, "high": 0.09164, "low": 0.09077, "close": 0.09121, "volume": 2575815.0, "close_time": 1773075599999, "quote_volume": 234993.59208, "trades": 1905, "taker_buy_base": 1207502.0, "taker_buy_quote": 110202.83218 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.09122, "high": 0.09174, "low": 0.09099, "close": 0.09141, "volume": 2664173.0, "close_time": 1773079199999, "quote_volume": 243329.69077, "trades": 1856, "taker_buy_base": 1378299.0, "taker_buy_quote": 125872.89444 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.09141, "high": 0.09171, "low": 0.09082, "close": 0.09088, "volume": 2762867.0, "close_time": 1773082799999, "quote_volume": 252331.51542, "trades": 1729, "taker_buy_base": 1338692.0, "taker_buy_quote": 122351.59021 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.09089, "high": 0.09284, "low": 0.09067, "close": 0.09131, "volume": 5370377.0, "close_time": 1773086399999, "quote_volume": 493118.86737, "trades": 3833, "taker_buy_base": 2732737.0, "taker_buy_quote": 250928.7417 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0913, "high": 0.09149, "low": 0.09081, "close": 0.09129, "volume": 3305987.0, "close_time": 1773089999999, "quote_volume": 301302.05252, "trades": 1768, "taker_buy_base": 1507966.0, "taker_buy_quote": 137459.90172 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.09128, "high": 0.09186, "low": 0.0911, "close": 0.09155, "volume": 3240021.0, "close_time": 1773093599999, "quote_volume": 296423.36462, "trades": 1157, "taker_buy_base": 732009.0, "taker_buy_quote": 66971.38073 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.09156, "high": 0.09159, "low": 0.0904, "close": 0.09077, "volume": 5105694.0, "close_time": 1773097199999, "quote_volume": 463836.59941, "trades": 1788, "taker_buy_base": 2867975.0, "taker_buy_quote": 260430.86409 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.09072, "high": 0.09094, "low": 0.09015, "close": 0.09049, "volume": 1890735.0, "close_time": 1773100799999, "quote_volume": 171184.72874, "trades": 1278, "taker_buy_base": 658398.0, "taker_buy_quote": 59610.65782 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09048, "high": 0.09143, "low": 0.09033, "close": 0.09105, "volume": 1576063.0, "close_time": 1773104399999, "quote_volume": 143474.17145, "trades": 1163, "taker_buy_base": 720240.0, "taker_buy_quote": 65540.20248 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.09105, "high": 0.09129, "low": 0.0905, "close": 0.09103, "volume": 1199412.0, "close_time": 1773107999999, "quote_volume": 109120.53582, "trades": 1089, "taker_buy_base": 679631.0, "taker_buy_quote": 61866.1209 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.09102, "high": 0.09237, "low": 0.09071, "close": 0.09203, "volume": 5003781.0, "close_time": 1773111599999, "quote_volume": 458570.54601, "trades": 3144, "taker_buy_base": 3213629.0, "taker_buy_quote": 294546.72301 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.092, "high": 0.0922, "low": 0.091, "close": 0.09121, "volume": 2221120.0, "close_time": 1773115199999, "quote_volume": 203694.99575, "trades": 1617, "taker_buy_base": 853088.0, "taker_buy_quote": 78226.60568 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.09122, "high": 0.09208, "low": 0.09117, "close": 0.09188, "volume": 1214311.0, "close_time": 1773118799999, "quote_volume": 111331.10873, "trades": 1136, "taker_buy_base": 707890.0, "taker_buy_quote": 64879.37127 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.09189, "high": 0.09233, "low": 0.09167, "close": 0.09181, "volume": 1434380.0, "close_time": 1773122399999, "quote_volume": 131990.29256, "trades": 1204, "taker_buy_base": 789220.0, "taker_buy_quote": 72651.72751 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.09182, "high": 0.09185, "low": 0.09139, "close": 0.09164, "volume": 1052333.0, "close_time": 1773125999999, "quote_volume": 96455.92579, "trades": 977, "taker_buy_base": 547379.0, "taker_buy_quote": 50162.16027 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.09162, "high": 0.09247, "low": 0.09142, "close": 0.09234, "volume": 4451976.0, "close_time": 1773129599999, "quote_volume": 409274.32729, "trades": 2169, "taker_buy_base": 3071643.0, "taker_buy_quote": 282309.49576 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.09234, "high": 0.09425, "low": 0.09225, "close": 0.09358, "volume": 9310896.0, "close_time": 1773133199999, "quote_volume": 868480.07108, "trades": 4326, "taker_buy_base": 5369089.0, "taker_buy_quote": 500378.26908 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.09358, "high": 0.09581, "low": 0.09358, "close": 0.09523, "volume": 9209579.0, "close_time": 1773136799999, "quote_volume": 871916.51568, "trades": 4626, "taker_buy_base": 5619666.0, "taker_buy_quote": 531813.73133 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.09517, "high": 0.09593, "low": 0.09447, "close": 0.09548, "volume": 4177955.0, "close_time": 1773140399999, "quote_volume": 396915.10783, "trades": 2945, "taker_buy_base": 2409419.0, "taker_buy_quote": 228916.36496 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0955, "high": 0.09574, "low": 0.09419, "close": 0.09449, "volume": 7815263.0, "close_time": 1773143999999, "quote_volume": 740530.61771, "trades": 3101, "taker_buy_base": 4045444.0, "taker_buy_quote": 382938.42038 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.09451, "high": 0.09507, "low": 0.09429, "close": 0.095, "volume": 4650449.0, "close_time": 1773147599999, "quote_volume": 440523.45152, "trades": 2381, "taker_buy_base": 2325923.0, "taker_buy_quote": 220244.22523 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.09501, "high": 0.09708, "low": 0.09456, "close": 0.09611, "volume": 12138048.0, "close_time": 1773151199999, "quote_volume": 1163011.42242, "trades": 6830, "taker_buy_base": 6970381.0, "taker_buy_quote": 667829.57245 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.09613, "high": 0.09966, "low": 0.09492, "close": 0.09934, "volume": 14522063.0, "close_time": 1773154799999, "quote_volume": 1412343.93722, "trades": 9197, "taker_buy_base": 7895020.0, "taker_buy_quote": 768441.51274 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.09933, "high": 0.09973, "low": 0.09765, "close": 0.09917, "volume": 15026894.0, "close_time": 1773158399999, "quote_volume": 1482672.53606, "trades": 7895, "taker_buy_base": 8720302.0, "taker_buy_quote": 860408.82204 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.09912, "high": 0.10047, "low": 0.0986, "close": 0.09984, "volume": 14016108.0, "close_time": 1773161999999, "quote_volume": 1397200.5735, "trades": 6856, "taker_buy_base": 7391736.0, "taker_buy_quote": 736890.31256 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0998, "high": 0.10008, "low": 0.09767, "close": 0.09825, "volume": 14711291.0, "close_time": 1773165599999, "quote_volume": 1453441.90521, "trades": 5895, "taker_buy_base": 7585573.0, "taker_buy_quote": 749936.1551 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.09825, "high": 0.09825, "low": 0.09509, "close": 0.09549, "volume": 12921646.0, "close_time": 1773169199999, "quote_volume": 1240340.94342, "trades": 6606, "taker_buy_base": 7145216.0, "taker_buy_quote": 685383.4145 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.09546, "high": 0.09553, "low": 0.09429, "close": 0.09477, "volume": 8595466.0, "close_time": 1773172799999, "quote_volume": 815852.97186, "trades": 3307, "taker_buy_base": 4389207.0, "taker_buy_quote": 416704.44031 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.09476, "high": 0.09506, "low": 0.09445, "close": 0.09496, "volume": 3571415.0, "close_time": 1773176399999, "quote_volume": 338461.85142, "trades": 1809, "taker_buy_base": 2120456.0, "taker_buy_quote": 200992.32042 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.09495, "high": 0.09532, "low": 0.09386, "close": 0.09442, "volume": 5008620.0, "close_time": 1773179999999, "quote_volume": 473711.80511, "trades": 2363, "taker_buy_base": 2775532.0, "taker_buy_quote": 262488.08119 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.09445, "high": 0.09486, "low": 0.09399, "close": 0.09434, "volume": 2187083.0, "close_time": 1773183599999, "quote_volume": 206305.09257, "trades": 1556, "taker_buy_base": 1091660.0, "taker_buy_quote": 102979.09056 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.09435, "high": 0.09477, "low": 0.09434, "close": 0.09453, "volume": 1203324.0, "close_time": 1773187199999, "quote_volume": 113807.62335, "trades": 1020, "taker_buy_base": 613583.0, "taker_buy_quote": 58040.7672 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09453, "high": 0.09486, "low": 0.09407, "close": 0.09442, "volume": 2272216.0, "close_time": 1773190799999, "quote_volume": 214705.32748, "trades": 1656, "taker_buy_base": 1353790.0, "taker_buy_quote": 127942.05047 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.09444, "high": 0.09446, "low": 0.09329, "close": 0.09361, "volume": 3028316.0, "close_time": 1773194399999, "quote_volume": 283851.89368, "trades": 1798, "taker_buy_base": 1512772.0, "taker_buy_quote": 141774.52871 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.09363, "high": 0.09367, "low": 0.09244, "close": 0.09298, "volume": 3454600.0, "close_time": 1773197999999, "quote_volume": 321076.82271, "trades": 2302, "taker_buy_base": 1534362.0, "taker_buy_quote": 142651.86144 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.093, "high": 0.0932, "low": 0.09244, "close": 0.09261, "volume": 2046247.0, "close_time": 1773201599999, "quote_volume": 189686.28892, "trades": 1218, "taker_buy_base": 921653.0, "taker_buy_quote": 85443.32935 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.09261, "high": 0.09325, "low": 0.09222, "close": 0.09313, "volume": 5309877.0, "close_time": 1773205199999, "quote_volume": 492268.12607, "trades": 2254, "taker_buy_base": 3695949.0, "taker_buy_quote": 342540.86948 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.09315, "high": 0.09318, "low": 0.09145, "close": 0.09172, "volume": 3913244.0, "close_time": 1773208799999, "quote_volume": 360338.1919, "trades": 2184, "taker_buy_base": 1329891.0, "taker_buy_quote": 122487.98191 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.09168, "high": 0.09225, "low": 0.09149, "close": 0.09205, "volume": 4161644.0, "close_time": 1773212399999, "quote_volume": 382692.05361, "trades": 1684, "taker_buy_base": 2820793.0, "taker_buy_quote": 259528.11125 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.09204, "high": 0.09236, "low": 0.09147, "close": 0.09195, "volume": 2789563.0, "close_time": 1773215999999, "quote_volume": 256669.5521, "trades": 1469, "taker_buy_base": 1253613.0, "taker_buy_quote": 115266.98303 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.09192, "high": 0.09237, "low": 0.09174, "close": 0.09213, "volume": 3044432.0, "close_time": 1773219599999, "quote_volume": 280060.32359, "trades": 1571, "taker_buy_base": 1635805.0, "taker_buy_quote": 150516.17714 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.09211, "high": 0.09215, "low": 0.09153, "close": 0.09169, "volume": 1680766.0, "close_time": 1773223199999, "quote_volume": 154353.12951, "trades": 1089, "taker_buy_base": 721321.0, "taker_buy_quote": 66242.50047 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.09169, "high": 0.09227, "low": 0.09162, "close": 0.09225, "volume": 1107357.0, "close_time": 1773226799999, "quote_volume": 101908.3891, "trades": 975, "taker_buy_base": 615247.0, "taker_buy_quote": 56613.06928 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.09226, "high": 0.09241, "low": 0.09183, "close": 0.09197, "volume": 1807907.0, "close_time": 1773230399999, "quote_volume": 166461.73174, "trades": 1526, "taker_buy_base": 759309.0, "taker_buy_quote": 69948.0486 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.09199, "high": 0.0935, "low": 0.09176, "close": 0.09253, "volume": 6491032.0, "close_time": 1773233999999, "quote_volume": 601349.95677, "trades": 2773, "taker_buy_base": 4072501.0, "taker_buy_quote": 377187.50746 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.09251, "high": 0.09485, "low": 0.09246, "close": 0.09311, "volume": 12227343.0, "close_time": 1773237599999, "quote_volume": 1146776.46984, "trades": 6308, "taker_buy_base": 5841607.0, "taker_buy_quote": 548146.54331 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.09312, "high": 0.09427, "low": 0.09268, "close": 0.09347, "volume": 6520138.0, "close_time": 1773241199999, "quote_volume": 609942.92155, "trades": 3899, "taker_buy_base": 2842285.0, "taker_buy_quote": 265990.04983 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.09349, "high": 0.09357, "low": 0.0912, "close": 0.09236, "volume": 7031688.0, "close_time": 1773244799999, "quote_volume": 647542.5211, "trades": 4000, "taker_buy_base": 2732229.0, "taker_buy_quote": 251765.20379 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.09236, "high": 0.09317, "low": 0.09227, "close": 0.09304, "volume": 2775452.0, "close_time": 1773248399999, "quote_volume": 257428.04038, "trades": 2337, "taker_buy_base": 1347467.0, "taker_buy_quote": 124974.90845 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.09305, "high": 0.09421, "low": 0.09266, "close": 0.09371, "volume": 8118851.0, "close_time": 1773251999999, "quote_volume": 759912.17794, "trades": 4173, "taker_buy_base": 3827506.0, "taker_buy_quote": 358231.89881 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.09372, "high": 0.09463, "low": 0.09372, "close": 0.09438, "volume": 6463962.0, "close_time": 1773255599999, "quote_volume": 609610.67384, "trades": 2659, "taker_buy_base": 1600748.0, "taker_buy_quote": 150777.2255 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0944, "high": 0.0946, "low": 0.09375, "close": 0.09388, "volume": 2667359.0, "close_time": 1773259199999, "quote_volume": 251247.35818, "trades": 1807, "taker_buy_base": 1356663.0, "taker_buy_quote": 127893.76377 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.09385, "high": 0.09386, "low": 0.09334, "close": 0.09366, "volume": 1728384.0, "close_time": 1773262799999, "quote_volume": 161758.65068, "trades": 1292, "taker_buy_base": 799070.0, "taker_buy_quote": 74762.09298 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.09368, "high": 0.09389, "low": 0.09354, "close": 0.09374, "volume": 3777222.0, "close_time": 1773266399999, "quote_volume": 354080.28814, "trades": 1167, "taker_buy_base": 1672347.0, "taker_buy_quote": 156732.4421 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.09373, "high": 0.0942, "low": 0.09335, "close": 0.09348, "volume": 3328986.0, "close_time": 1773269999999, "quote_volume": 312116.88787, "trades": 1727, "taker_buy_base": 1807270.0, "taker_buy_quote": 169537.87651 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.09347, "high": 0.09378, "low": 0.09279, "close": 0.09289, "volume": 2283557.0, "close_time": 1773273599999, "quote_volume": 212867.11086, "trades": 1564, "taker_buy_base": 1084843.0, "taker_buy_quote": 101225.33534 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0929, "high": 0.09305, "low": 0.09247, "close": 0.09275, "volume": 1385448.0, "close_time": 1773277199999, "quote_volume": 128493.64661, "trades": 1258, "taker_buy_base": 709419.0, "taker_buy_quote": 65782.76663 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.09275, "high": 0.09275, "low": 0.09216, "close": 0.09236, "volume": 1211920.0, "close_time": 1773280799999, "quote_volume": 111976.62434, "trades": 1207, "taker_buy_base": 439671.0, "taker_buy_quote": 40625.71076 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.09235, "high": 0.09253, "low": 0.09181, "close": 0.0919, "volume": 1811447.0, "close_time": 1773284399999, "quote_volume": 166851.76106, "trades": 1492, "taker_buy_base": 536129.0, "taker_buy_quote": 49417.63996 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.09189, "high": 0.09258, "low": 0.09188, "close": 0.09219, "volume": 1347313.0, "close_time": 1773287999999, "quote_volume": 124232.28985, "trades": 1257, "taker_buy_base": 657134.0, "taker_buy_quote": 60613.95842 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.09217, "high": 0.09237, "low": 0.09196, "close": 0.09199, "volume": 1114215.0, "close_time": 1773291599999, "quote_volume": 102775.80146, "trades": 891, "taker_buy_base": 386862.0, "taker_buy_quote": 35685.77497 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.09198, "high": 0.09221, "low": 0.09188, "close": 0.09204, "volume": 1131788.0, "close_time": 1773295199999, "quote_volume": 104176.48139, "trades": 1062, "taker_buy_base": 439530.0, "taker_buy_quote": 40467.43268 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.09205, "high": 0.09217, "low": 0.09181, "close": 0.09206, "volume": 1325527.0, "close_time": 1773298799999, "quote_volume": 121986.39211, "trades": 1001, "taker_buy_base": 572418.0, "taker_buy_quote": 52666.9278 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.09204, "high": 0.093, "low": 0.09189, "close": 0.0929, "volume": 3370798.0, "close_time": 1773302399999, "quote_volume": 312314.08559, "trades": 1889, "taker_buy_base": 2119725.0, "taker_buy_quote": 196372.70181 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0929, "high": 0.0933, "low": 0.09254, "close": 0.09295, "volume": 4887031.0, "close_time": 1773305999999, "quote_volume": 454132.34989, "trades": 2467, "taker_buy_base": 2488102.0, "taker_buy_quote": 231106.38593 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.09292, "high": 0.09363, "low": 0.0924, "close": 0.09311, "volume": 5354168.0, "close_time": 1773309599999, "quote_volume": 497032.35459, "trades": 2551, "taker_buy_base": 1605334.0, "taker_buy_quote": 148946.94653 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.09311, "high": 0.09453, "low": 0.09297, "close": 0.09435, "volume": 5332693.0, "close_time": 1773313199999, "quote_volume": 500432.58508, "trades": 2998, "taker_buy_base": 2871897.0, "taker_buy_quote": 269548.63067 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.09434, "high": 0.09523, "low": 0.09411, "close": 0.09471, "volume": 6259504.0, "close_time": 1773316799999, "quote_volume": 592383.63337, "trades": 3144, "taker_buy_base": 2736513.0, "taker_buy_quote": 259179.06948 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.09472, "high": 0.09586, "low": 0.0946, "close": 0.09514, "volume": 8607755.0, "close_time": 1773320399999, "quote_volume": 820213.60417, "trades": 3979, "taker_buy_base": 4182358.0, "taker_buy_quote": 398486.35011 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.09516, "high": 0.09561, "low": 0.09399, "close": 0.09492, "volume": 9034153.0, "close_time": 1773323999999, "quote_volume": 855625.38132, "trades": 4993, "taker_buy_base": 4105437.0, "taker_buy_quote": 388885.61805 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.09491, "high": 0.09582, "low": 0.0933, "close": 0.09373, "volume": 6933037.0, "close_time": 1773327599999, "quote_volume": 655232.5079, "trades": 4692, "taker_buy_base": 3666501.0, "taker_buy_quote": 346606.61775 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.09371, "high": 0.09475, "low": 0.09314, "close": 0.09412, "volume": 5715273.0, "close_time": 1773331199999, "quote_volume": 537471.47319, "trades": 3941, "taker_buy_base": 2611456.0, "taker_buy_quote": 245637.08506 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.09411, "high": 0.09488, "low": 0.09336, "close": 0.09475, "volume": 3601877.0, "close_time": 1773334799999, "quote_volume": 339472.83813, "trades": 3024, "taker_buy_base": 2019237.0, "taker_buy_quote": 190390.09086 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.09475, "high": 0.09495, "low": 0.09414, "close": 0.09437, "volume": 3558403.0, "close_time": 1773338399999, "quote_volume": 336465.76542, "trades": 2472, "taker_buy_base": 1767968.0, "taker_buy_quote": 167150.69531 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.09439, "high": 0.09453, "low": 0.09378, "close": 0.09384, "volume": 3198844.0, "close_time": 1773341999999, "quote_volume": 300918.1396, "trades": 1915, "taker_buy_base": 1428407.0, "taker_buy_quote": 134391.49413 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.09384, "high": 0.09472, "low": 0.09371, "close": 0.09445, "volume": 2967323.0, "close_time": 1773345599999, "quote_volume": 279905.83442, "trades": 1785, "taker_buy_base": 968090.0, "taker_buy_quote": 91295.18801 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.09443, "high": 0.0946, "low": 0.09406, "close": 0.09416, "volume": 4193238.0, "close_time": 1773349199999, "quote_volume": 394838.13359, "trades": 1303, "taker_buy_base": 2492340.0, "taker_buy_quote": 234608.03123 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.09416, "high": 0.09477, "low": 0.09411, "close": 0.09472, "volume": 937177.0, "close_time": 1773352799999, "quote_volume": 88429.36727, "trades": 924, "taker_buy_base": 605421.0, "taker_buy_quote": 57135.2726 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0947, "high": 0.09488, "low": 0.09427, "close": 0.09443, "volume": 1602278.0, "close_time": 1773356399999, "quote_volume": 151489.80915, "trades": 1045, "taker_buy_base": 827091.0, "taker_buy_quote": 78164.495 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0944, "high": 0.09533, "low": 0.0944, "close": 0.09474, "volume": 3769716.0, "close_time": 1773359999999, "quote_volume": 358064.36017, "trades": 2290, "taker_buy_base": 2153427.0, "taker_buy_quote": 204553.46242 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09473, "high": 0.09806, "low": 0.09456, "close": 0.09686, "volume": 14327051.0, "close_time": 1773363599999, "quote_volume": 1389036.3364, "trades": 7513, "taker_buy_base": 7560664.0, "taker_buy_quote": 733200.03246 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.09683, "high": 0.09722, "low": 0.09627, "close": 0.09707, "volume": 3586205.0, "close_time": 1773367199999, "quote_volume": 347283.92169, "trades": 2535, "taker_buy_base": 2012026.0, "taker_buy_quote": 194877.19652 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.09709, "high": 0.09717, "low": 0.09572, "close": 0.09598, "volume": 4252574.0, "close_time": 1773370799999, "quote_volume": 409539.8157, "trades": 2421, "taker_buy_base": 1982839.0, "taker_buy_quote": 190815.79469 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.09598, "high": 0.09698, "low": 0.09595, "close": 0.09676, "volume": 2203374.0, "close_time": 1773374399999, "quote_volume": 212178.73345, "trades": 1808, "taker_buy_base": 1405432.0, "taker_buy_quote": 135324.66436 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.09676, "high": 0.09682, "low": 0.09618, "close": 0.09624, "volume": 2206268.0, "close_time": 1773377999999, "quote_volume": 212747.53135, "trades": 1490, "taker_buy_base": 981410.0, "taker_buy_quote": 94636.78415 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.09624, "high": 0.09689, "low": 0.09576, "close": 0.09653, "volume": 2501474.0, "close_time": 1773381599999, "quote_volume": 240875.90814, "trades": 1863, "taker_buy_base": 1275929.0, "taker_buy_quote": 122884.77765 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.09653, "high": 0.09678, "low": 0.09593, "close": 0.09666, "volume": 6300450.0, "close_time": 1773385199999, "quote_volume": 607542.91741, "trades": 2228, "taker_buy_base": 2077969.0, "taker_buy_quote": 200491.75147 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.09664, "high": 0.09674, "low": 0.0963, "close": 0.09653, "volume": 2451450.0, "close_time": 1773388799999, "quote_volume": 236581.45681, "trades": 1827, "taker_buy_base": 1532486.0, "taker_buy_quote": 147903.47341 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.09652, "high": 0.09773, "low": 0.0961, "close": 0.09735, "volume": 5083147.0, "close_time": 1773392399999, "quote_volume": 493344.11841, "trades": 3041, "taker_buy_base": 2849222.0, "taker_buy_quote": 276396.28263 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.09736, "high": 0.09915, "low": 0.09724, "close": 0.09864, "volume": 7198769.0, "close_time": 1773395999999, "quote_volume": 706601.27769, "trades": 3849, "taker_buy_base": 3776592.0, "taker_buy_quote": 370892.01215 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.09863, "high": 0.09954, "low": 0.0985, "close": 0.09904, "volume": 5548598.0, "close_time": 1773399599999, "quote_volume": 548785.32557, "trades": 2970, "taker_buy_base": 3251991.0, "taker_buy_quote": 321506.63347 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.09903, "high": 0.1004, "low": 0.09898, "close": 0.10007, "volume": 8425506.0, "close_time": 1773403199999, "quote_volume": 840248.06342, "trades": 4279, "taker_buy_base": 4206210.0, "taker_buy_quote": 419627.78755 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.10005, "high": 0.102, "low": 0.09941, "close": 0.10069, "volume": 13531488.0, "close_time": 1773406799999, "quote_volume": 1363135.73763, "trades": 7575, "taker_buy_base": 7797034.0, "taker_buy_quote": 785567.81623 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.10071, "high": 0.1012, "low": 0.0996, "close": 0.10038, "volume": 12690377.0, "close_time": 1773410399999, "quote_volume": 1273532.56991, "trades": 6529, "taker_buy_base": 8085830.0, "taker_buy_quote": 810906.90595 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1004, "high": 0.10075, "low": 0.09736, "close": 0.0978, "volume": 20220864.0, "close_time": 1773413999999, "quote_volume": 2000625.42548, "trades": 8059, "taker_buy_base": 10960775.0, "taker_buy_quote": 1085198.85925 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.09783, "high": 0.09893, "low": 0.09762, "close": 0.098, "volume": 9367747.0, "close_time": 1773417599999, "quote_volume": 919740.03724, "trades": 4588, "taker_buy_base": 4578742.0, "taker_buy_quote": 449636.85118 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.098, "high": 0.09847, "low": 0.0974, "close": 0.09775, "volume": 7729245.0, "close_time": 1773421199999, "quote_volume": 757662.87467, "trades": 3660, "taker_buy_base": 4268428.0, "taker_buy_quote": 418447.3224 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.09775, "high": 0.09776, "low": 0.09567, "close": 0.09603, "volume": 11777676.0, "close_time": 1773424799999, "quote_volume": 1137756.73424, "trades": 4917, "taker_buy_base": 5729755.0, "taker_buy_quote": 553804.96749 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.09607, "high": 0.09638, "low": 0.09568, "close": 0.09587, "volume": 3222464.0, "close_time": 1773428399999, "quote_volume": 309587.00776, "trades": 2176, "taker_buy_base": 1817505.0, "taker_buy_quote": 174627.3293 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.09587, "high": 0.09621, "low": 0.0954, "close": 0.09603, "volume": 2009690.0, "close_time": 1773431999999, "quote_volume": 192597.08384, "trades": 1590, "taker_buy_base": 1200388.0, "taker_buy_quote": 115091.08141 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.09604, "high": 0.09656, "low": 0.09593, "close": 0.09656, "volume": 2826208.0, "close_time": 1773435599999, "quote_volume": 272310.7212, "trades": 1445, "taker_buy_base": 1149936.0, "taker_buy_quote": 110832.6032 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.09657, "high": 0.0968, "low": 0.09595, "close": 0.09625, "volume": 1312882.0, "close_time": 1773439199999, "quote_volume": 126607.26843, "trades": 1264, "taker_buy_base": 716812.0, "taker_buy_quote": 69151.06457 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.09623, "high": 0.09632, "low": 0.0955, "close": 0.09597, "volume": 3016942.0, "close_time": 1773442799999, "quote_volume": 289347.34031, "trades": 1892, "taker_buy_base": 1025325.0, "taker_buy_quote": 98198.89604 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.09596, "high": 0.09608, "low": 0.09578, "close": 0.09596, "volume": 1142407.0, "close_time": 1773446399999, "quote_volume": 109584.34541, "trades": 877, "taker_buy_base": 660251.0, "taker_buy_quote": 63338.95164 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09598, "high": 0.09602, "low": 0.09513, "close": 0.09542, "volume": 3402932.0, "close_time": 1773449999999, "quote_volume": 325236.56447, "trades": 2294, "taker_buy_base": 888427.0, "taker_buy_quote": 84949.17707 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.09541, "high": 0.09583, "low": 0.09532, "close": 0.09571, "volume": 3499134.0, "close_time": 1773453599999, "quote_volume": 334588.78607, "trades": 2669, "taker_buy_base": 1004281.0, "taker_buy_quote": 96015.82511 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0957, "high": 0.09588, "low": 0.09542, "close": 0.09581, "volume": 1431426.0, "close_time": 1773457199999, "quote_volume": 136908.75328, "trades": 1213, "taker_buy_base": 535161.0, "taker_buy_quote": 51183.63692 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.09581, "high": 0.0963, "low": 0.09558, "close": 0.09607, "volume": 7543151.0, "close_time": 1773460799999, "quote_volume": 725425.38824, "trades": 2157, "taker_buy_base": 1803458.0, "taker_buy_quote": 173160.06449 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.09607, "high": 0.09646, "low": 0.09561, "close": 0.09577, "volume": 2279282.0, "close_time": 1773464399999, "quote_volume": 219081.77295, "trades": 1483, "taker_buy_base": 999326.0, "taker_buy_quote": 95965.3633 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.09577, "high": 0.09582, "low": 0.09535, "close": 0.0957, "volume": 1856211.0, "close_time": 1773467999999, "quote_volume": 177536.26715, "trades": 1165, "taker_buy_base": 1168428.0, "taker_buy_quote": 111760.97263 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.09569, "high": 0.09569, "low": 0.09427, "close": 0.09476, "volume": 4543933.0, "close_time": 1773471599999, "quote_volume": 430822.94311, "trades": 3059, "taker_buy_base": 1900715.0, "taker_buy_quote": 180166.04942 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.09474, "high": 0.09494, "low": 0.09453, "close": 0.09462, "volume": 2866916.0, "close_time": 1773475199999, "quote_volume": 271411.93716, "trades": 1303, "taker_buy_base": 882466.0, "taker_buy_quote": 83603.00202 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.09462, "high": 0.09483, "low": 0.09438, "close": 0.09447, "volume": 2499710.0, "close_time": 1773478799999, "quote_volume": 236204.37605, "trades": 1092, "taker_buy_base": 1605782.0, "taker_buy_quote": 151711.90951 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.09444, "high": 0.09459, "low": 0.09414, "close": 0.09426, "volume": 2023658.0, "close_time": 1773482399999, "quote_volume": 190969.81082, "trades": 1288, "taker_buy_base": 1047862.0, "taker_buy_quote": 98899.91893 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.09425, "high": 0.09447, "low": 0.09402, "close": 0.09444, "volume": 3073269.0, "close_time": 1773485999999, "quote_volume": 289641.80023, "trades": 1291, "taker_buy_base": 1581986.0, "taker_buy_quote": 149200.78255 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.09442, "high": 0.09555, "low": 0.09441, "close": 0.0953, "volume": 2504817.0, "close_time": 1773489599999, "quote_volume": 238031.5526, "trades": 1443, "taker_buy_base": 1319825.0, "taker_buy_quote": 125458.35788 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.09529, "high": 0.09535, "low": 0.09477, "close": 0.09496, "volume": 1181281.0, "close_time": 1773493199999, "quote_volume": 112297.61914, "trades": 891, "taker_buy_base": 618497.0, "taker_buy_quote": 58798.16318 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.09497, "high": 0.0955, "low": 0.09492, "close": 0.09528, "volume": 1252618.0, "close_time": 1773496799999, "quote_volume": 119337.15424, "trades": 869, "taker_buy_base": 784860.0, "taker_buy_quote": 74763.91048 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.09531, "high": 0.09569, "low": 0.09447, "close": 0.09459, "volume": 2761121.0, "close_time": 1773500399999, "quote_volume": 262652.47806, "trades": 1747, "taker_buy_base": 1052183.0, "taker_buy_quote": 100109.05953 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0946, "high": 0.09504, "low": 0.09455, "close": 0.09494, "volume": 1647386.0, "close_time": 1773503999999, "quote_volume": 156079.03598, "trades": 1012, "taker_buy_base": 989838.0, "taker_buy_quote": 93774.58878 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.09493, "high": 0.09545, "low": 0.09471, "close": 0.09534, "volume": 1138405.0, "close_time": 1773507599999, "quote_volume": 108325.50657, "trades": 937, "taker_buy_base": 617954.0, "taker_buy_quote": 58822.67023 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.09533, "high": 0.09533, "low": 0.09467, "close": 0.09469, "volume": 634968.0, "close_time": 1773511199999, "quote_volume": 60278.34698, "trades": 669, "taker_buy_base": 287175.0, "taker_buy_quote": 27253.35318 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.09468, "high": 0.09484, "low": 0.09438, "close": 0.09472, "volume": 1320752.0, "close_time": 1773514799999, "quote_volume": 124938.79034, "trades": 924, "taker_buy_base": 868964.0, "taker_buy_quote": 82211.07588 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.09472, "high": 0.09481, "low": 0.09458, "close": 0.09481, "volume": 361859.0, "close_time": 1773518399999, "quote_volume": 34266.56987, "trades": 456, "taker_buy_base": 183965.0, "taker_buy_quote": 17421.36869 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.09481, "high": 0.09505, "low": 0.09463, "close": 0.09484, "volume": 1816880.0, "close_time": 1773521999999, "quote_volume": 172173.30565, "trades": 773, "taker_buy_base": 1112912.0, "taker_buy_quote": 105436.633 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.09483, "high": 0.09517, "low": 0.09469, "close": 0.09508, "volume": 1197321.0, "close_time": 1773525599999, "quote_volume": 113595.23685, "trades": 678, "taker_buy_base": 413674.0, "taker_buy_quote": 39217.19126 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.09508, "high": 0.09527, "low": 0.09494, "close": 0.09515, "volume": 622779.0, "close_time": 1773529199999, "quote_volume": 59254.67774, "trades": 501, "taker_buy_base": 377132.0, "taker_buy_quote": 35882.02661 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.09517, "high": 0.09621, "low": 0.09517, "close": 0.09606, "volume": 3587036.0, "close_time": 1773532799999, "quote_volume": 343579.34241, "trades": 2458, "taker_buy_base": 1731937.0, "taker_buy_quote": 165931.94621 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09607, "high": 0.09621, "low": 0.09543, "close": 0.0956, "volume": 1822644.0, "close_time": 1773536399999, "quote_volume": 174657.7892, "trades": 1237, "taker_buy_base": 880095.0, "taker_buy_quote": 84302.94036 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.09562, "high": 0.09599, "low": 0.0955, "close": 0.0956, "volume": 1238291.0, "close_time": 1773539999999, "quote_volume": 118546.49101, "trades": 1008, "taker_buy_base": 605912.0, "taker_buy_quote": 58008.51375 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0956, "high": 0.09747, "low": 0.0956, "close": 0.09692, "volume": 3983473.0, "close_time": 1773543599999, "quote_volume": 385280.84964, "trades": 2844, "taker_buy_base": 2266007.0, "taker_buy_quote": 219125.47676 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.09695, "high": 0.09729, "low": 0.09597, "close": 0.09601, "volume": 2321265.0, "close_time": 1773547199999, "quote_volume": 224108.62838, "trades": 1707, "taker_buy_base": 1020456.0, "taker_buy_quote": 98590.80602 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.09603, "high": 0.09629, "low": 0.09569, "close": 0.09599, "volume": 1136845.0, "close_time": 1773550799999, "quote_volume": 109118.23642, "trades": 953, "taker_buy_base": 520049.0, "taker_buy_quote": 49900.09628 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.096, "high": 0.09652, "low": 0.09573, "close": 0.09614, "volume": 1625505.0, "close_time": 1773554399999, "quote_volume": 156311.20969, "trades": 1281, "taker_buy_base": 947702.0, "taker_buy_quote": 91134.81769 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.09613, "high": 0.09623, "low": 0.09557, "close": 0.09573, "volume": 2042529.0, "close_time": 1773557999999, "quote_volume": 195707.86208, "trades": 1265, "taker_buy_base": 1204164.0, "taker_buy_quote": 115355.22988 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.09574, "high": 0.09595, "low": 0.09556, "close": 0.09562, "volume": 1040757.0, "close_time": 1773561599999, "quote_volume": 99579.75386, "trades": 685, "taker_buy_base": 390068.0, "taker_buy_quote": 37330.5443 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.09564, "high": 0.09653, "low": 0.09564, "close": 0.09649, "volume": 3929691.0, "close_time": 1773565199999, "quote_volume": 378343.71582, "trades": 1554, "taker_buy_base": 1266360.0, "taker_buy_quote": 121741.69784 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.09648, "high": 0.09664, "low": 0.09617, "close": 0.0962, "volume": 2216964.0, "close_time": 1773568799999, "quote_volume": 213684.17398, "trades": 1286, "taker_buy_base": 1452494.0, "taker_buy_quote": 139999.73133 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.09619, "high": 0.09641, "low": 0.09598, "close": 0.09628, "volume": 1634521.0, "close_time": 1773572399999, "quote_volume": 157280.17567, "trades": 1038, "taker_buy_base": 928119.0, "taker_buy_quote": 89329.20759 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.09627, "high": 0.09658, "low": 0.0961, "close": 0.09639, "volume": 1704682.0, "close_time": 1773575999999, "quote_volume": 164251.31751, "trades": 756, "taker_buy_base": 1199712.0, "taker_buy_quote": 115612.1324 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0964, "high": 0.09651, "low": 0.09608, "close": 0.09639, "volume": 3491629.0, "close_time": 1773579599999, "quote_volume": 336526.36073, "trades": 1114, "taker_buy_base": 2525645.0, "taker_buy_quote": 243506.59751 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0964, "high": 0.09667, "low": 0.09464, "close": 0.09534, "volume": 9228758.0, "close_time": 1773583199999, "quote_volume": 879894.00417, "trades": 4083, "taker_buy_base": 5628013.0, "taker_buy_quote": 536502.60449 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.09535, "high": 0.09563, "low": 0.09513, "close": 0.09562, "volume": 1583060.0, "close_time": 1773586799999, "quote_volume": 151026.16718, "trades": 1012, "taker_buy_base": 739896.0, "taker_buy_quote": 70592.57477 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.09561, "high": 0.09561, "low": 0.09492, "close": 0.09501, "volume": 2294736.0, "close_time": 1773590399999, "quote_volume": 218571.05012, "trades": 1105, "taker_buy_base": 744922.0, "taker_buy_quote": 70907.28883 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.09498, "high": 0.09512, "low": 0.0945, "close": 0.09473, "volume": 1619032.0, "close_time": 1773593999999, "quote_volume": 153511.76957, "trades": 1355, "taker_buy_base": 911481.0, "taker_buy_quote": 86424.95684 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.09471, "high": 0.09586, "low": 0.09467, "close": 0.09552, "volume": 1810666.0, "close_time": 1773597599999, "quote_volume": 172359.14271, "trades": 1181, "taker_buy_base": 759300.0, "taker_buy_quote": 72397.42075 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.09553, "high": 0.09561, "low": 0.0947, "close": 0.0948, "volume": 2039855.0, "close_time": 1773601199999, "quote_volume": 194155.66996, "trades": 1291, "taker_buy_base": 653704.0, "taker_buy_quote": 62177.48118 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0948, "high": 0.09535, "low": 0.09472, "close": 0.09521, "volume": 1028122.0, "close_time": 1773604799999, "quote_volume": 97726.56319, "trades": 901, "taker_buy_base": 567774.0, "taker_buy_quote": 53973.49354 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.09521, "high": 0.09589, "low": 0.09499, "close": 0.09537, "volume": 1662055.0, "close_time": 1773608399999, "quote_volume": 158730.78401, "trades": 1336, "taker_buy_base": 837097.0, "taker_buy_quote": 79943.14277 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0954, "high": 0.09607, "low": 0.09507, "close": 0.09587, "volume": 2246738.0, "close_time": 1773611999999, "quote_volume": 215018.32012, "trades": 1446, "taker_buy_base": 926877.0, "taker_buy_quote": 88726.50697 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.09588, "high": 0.09771, "low": 0.09531, "close": 0.09734, "volume": 7671318.0, "close_time": 1773615599999, "quote_volume": 741050.49566, "trades": 4954, "taker_buy_base": 4067456.0, "taker_buy_quote": 392955.05835 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.09737, "high": 0.0981, "low": 0.09667, "close": 0.09742, "volume": 7980813.0, "close_time": 1773619199999, "quote_volume": 777908.89236, "trades": 3963, "taker_buy_base": 3696449.0, "taker_buy_quote": 360494.32157 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0974, "high": 0.09821, "low": 0.09726, "close": 0.09799, "volume": 4669904.0, "close_time": 1773622799999, "quote_volume": 456699.23207, "trades": 3022, "taker_buy_base": 2041156.0, "taker_buy_quote": 199668.1739 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.098, "high": 0.09818, "low": 0.0973, "close": 0.09763, "volume": 5303153.0, "close_time": 1773626399999, "quote_volume": 518029.67513, "trades": 2446, "taker_buy_base": 2407757.0, "taker_buy_quote": 235114.41794 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.09764, "high": 0.09847, "low": 0.09706, "close": 0.09812, "volume": 4119033.0, "close_time": 1773629999999, "quote_volume": 402729.09103, "trades": 2533, "taker_buy_base": 2071394.0, "taker_buy_quote": 202709.29843 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.09813, "high": 0.10141, "low": 0.09781, "close": 0.1, "volume": 15938612.0, "close_time": 1773633599999, "quote_volume": 1594307.40519, "trades": 8972, "taker_buy_base": 9117357.0, "taker_buy_quote": 911223.44514 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1, "high": 0.10119, "low": 0.09981, "close": 0.1007, "volume": 7750712.0, "close_time": 1773637199999, "quote_volume": 777646.67689, "trades": 4753, "taker_buy_base": 4566582.0, "taker_buy_quote": 458119.86285 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1007, "high": 0.10181, "low": 0.10049, "close": 0.10161, "volume": 8402628.0, "close_time": 1773640799999, "quote_volume": 849986.64738, "trades": 4353, "taker_buy_base": 5495802.0, "taker_buy_quote": 555723.8931 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.10161, "high": 0.10256, "low": 0.10118, "close": 0.10169, "volume": 9610409.0, "close_time": 1773644399999, "quote_volume": 978180.99478, "trades": 4988, "taker_buy_base": 4355117.0, "taker_buy_quote": 443506.64089 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.10169, "high": 0.10266, "low": 0.10163, "close": 0.10202, "volume": 6949845.0, "close_time": 1773647999999, "quote_volume": 710546.20389, "trades": 3921, "taker_buy_base": 3994018.0, "taker_buy_quote": 408314.19234 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.10202, "high": 0.10295, "low": 0.10014, "close": 0.10034, "volume": 15259710.0, "close_time": 1773651599999, "quote_volume": 1545909.25212, "trades": 7171, "taker_buy_base": 8286021.0, "taker_buy_quote": 841104.39939 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.10036, "high": 0.10135, "low": 0.09968, "close": 0.10108, "volume": 10038364.0, "close_time": 1773655199999, "quote_volume": 1008966.43487, "trades": 4160, "taker_buy_base": 6284922.0, "taker_buy_quote": 631531.17912 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.10109, "high": 0.1013, "low": 0.10012, "close": 0.10068, "volume": 5048441.0, "close_time": 1773658799999, "quote_volume": 508278.59791, "trades": 2599, "taker_buy_base": 3041261.0, "taker_buy_quote": 306437.98987 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.10067, "high": 0.10068, "low": 0.0994, "close": 0.09997, "volume": 6532592.0, "close_time": 1773662399999, "quote_volume": 652703.45439, "trades": 2752, "taker_buy_base": 2581953.0, "taker_buy_quote": 257892.00623 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.09998, "high": 0.10053, "low": 0.09975, "close": 0.10006, "volume": 4233580.0, "close_time": 1773665999999, "quote_volume": 423858.27292, "trades": 2613, "taker_buy_base": 2610255.0, "taker_buy_quote": 261334.0276 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.10009, "high": 0.10171, "low": 0.09997, "close": 0.10055, "volume": 9734398.0, "close_time": 1773669599999, "quote_volume": 981650.54954, "trades": 4991, "taker_buy_base": 5279445.0, "taker_buy_quote": 532335.34881 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.10056, "high": 0.1035, "low": 0.09995, "close": 0.10312, "volume": 16387704.0, "close_time": 1773673199999, "quote_volume": 1660970.82676, "trades": 8786, "taker_buy_base": 8541298.0, "taker_buy_quote": 866522.21065 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.10314, "high": 0.10335, "low": 0.09998, "close": 0.1001, "volume": 11323248.0, "close_time": 1773676799999, "quote_volume": 1149058.62402, "trades": 5650, "taker_buy_base": 6199717.0, "taker_buy_quote": 628691.79851 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.10009, "high": 0.10138, "low": 0.09988, "close": 0.10114, "volume": 6005622.0, "close_time": 1773680399999, "quote_volume": 603682.16267, "trades": 3805, "taker_buy_base": 3558194.0, "taker_buy_quote": 357859.32985 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.10116, "high": 0.10171, "low": 0.10091, "close": 0.10144, "volume": 3369279.0, "close_time": 1773683999999, "quote_volume": 341517.346, "trades": 2651, "taker_buy_base": 1759034.0, "taker_buy_quote": 178293.89744 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.10142, "high": 0.10243, "low": 0.10126, "close": 0.1017, "volume": 3333949.0, "close_time": 1773687599999, "quote_volume": 339482.48321, "trades": 2694, "taker_buy_base": 1811372.0, "taker_buy_quote": 184461.57197 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.10179, "high": 0.10296, "low": 0.1015, "close": 0.102, "volume": 3651474.0, "close_time": 1773691199999, "quote_volume": 373402.95376, "trades": 2985, "taker_buy_base": 1723029.0, "taker_buy_quote": 176232.37843 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.10201, "high": 0.10208, "low": 0.10149, "close": 0.10154, "volume": 2741501.0, "close_time": 1773694799999, "quote_volume": 278864.07932, "trades": 1613, "taker_buy_base": 1625905.0, "taker_buy_quote": 165399.16945 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.10154, "high": 0.10267, "low": 0.1012, "close": 0.10197, "volume": 4426190.0, "close_time": 1773698399999, "quote_volume": 450615.47168, "trades": 2671, "taker_buy_base": 2206059.0, "taker_buy_quote": 224766.8644 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.10199, "high": 0.10341, "low": 0.10199, "close": 0.10326, "volume": 6598586.0, "close_time": 1773701999999, "quote_volume": 679737.33417, "trades": 3281, "taker_buy_base": 4239446.0, "taker_buy_quote": 436959.41751 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.10323, "high": 0.10374, "low": 0.10226, "close": 0.103, "volume": 4942309.0, "close_time": 1773705599999, "quote_volume": 509390.10017, "trades": 2981, "taker_buy_base": 2197844.0, "taker_buy_quote": 226602.37892 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10304, "high": 0.10403, "low": 0.10256, "close": 0.1032, "volume": 7250090.0, "close_time": 1773709199999, "quote_volume": 749038.5557, "trades": 4445, "taker_buy_base": 4566412.0, "taker_buy_quote": 472015.73249 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.10321, "high": 0.1039, "low": 0.1026, "close": 0.10324, "volume": 5325986.0, "close_time": 1773712799999, "quote_volume": 550196.98897, "trades": 3738, "taker_buy_base": 2643211.0, "taker_buy_quote": 273177.02799 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.10323, "high": 0.10448, "low": 0.10215, "close": 0.10354, "volume": 8206435.0, "close_time": 1773716399999, "quote_volume": 847575.99888, "trades": 4232, "taker_buy_base": 4819177.0, "taker_buy_quote": 498872.75636 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.10354, "high": 0.10361, "low": 0.10065, "close": 0.10128, "volume": 10419401.0, "close_time": 1773719999999, "quote_volume": 1060772.82331, "trades": 6288, "taker_buy_base": 3445953.0, "taker_buy_quote": 350917.37368 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.10126, "high": 0.10166, "low": 0.09991, "close": 0.10053, "volume": 8058964.0, "close_time": 1773723599999, "quote_volume": 813841.46376, "trades": 4106, "taker_buy_base": 4413661.0, "taker_buy_quote": 446353.15893 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.10053, "high": 0.10072, "low": 0.09948, "close": 0.1, "volume": 4199129.0, "close_time": 1773727199999, "quote_volume": 420415.41813, "trades": 2771, "taker_buy_base": 1904312.0, "taker_buy_quote": 190581.29331 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.10002, "high": 0.10059, "low": 0.09962, "close": 0.1001, "volume": 2475306.0, "close_time": 1773730799999, "quote_volume": 247728.30356, "trades": 1921, "taker_buy_base": 1148780.0, "taker_buy_quote": 114977.56963 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1001, "high": 0.10113, "low": 0.10003, "close": 0.10054, "volume": 4065466.0, "close_time": 1773734399999, "quote_volume": 409104.00907, "trades": 1801, "taker_buy_base": 1581962.0, "taker_buy_quote": 159229.8617 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.10052, "high": 0.10142, "low": 0.10047, "close": 0.10088, "volume": 5165854.0, "close_time": 1773737999999, "quote_volume": 521897.62801, "trades": 2329, "taker_buy_base": 2063568.0, "taker_buy_quote": 208623.86398 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.10088, "high": 0.1013, "low": 0.10037, "close": 0.10075, "volume": 3681071.0, "close_time": 1773741599999, "quote_volume": 371097.81995, "trades": 2278, "taker_buy_base": 1570018.0, "taker_buy_quote": 158267.05984 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.10075, "high": 0.10075, "low": 0.1, "close": 0.10022, "volume": 5283732.0, "close_time": 1773745199999, "quote_volume": 529961.29001, "trades": 2443, "taker_buy_base": 3515271.0, "taker_buy_quote": 352583.64544 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.10022, "high": 0.10053, "low": 0.1, "close": 0.10017, "volume": 1930222.0, "close_time": 1773748799999, "quote_volume": 193548.91852, "trades": 1472, "taker_buy_base": 1067374.0, "taker_buy_quote": 107066.53421 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.10015, "high": 0.10025, "low": 0.09873, "close": 0.09883, "volume": 4706191.0, "close_time": 1773752399999, "quote_volume": 467650.20514, "trades": 3185, "taker_buy_base": 2500611.0, "taker_buy_quote": 248511.65598 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.09882, "high": 0.09975, "low": 0.0985, "close": 0.09893, "volume": 8501418.0, "close_time": 1773755999999, "quote_volume": 842572.35916, "trades": 4076, "taker_buy_base": 3312434.0, "taker_buy_quote": 328150.67264 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.09897, "high": 0.09985, "low": 0.09836, "close": 0.09976, "volume": 5354362.0, "close_time": 1773759599999, "quote_volume": 531314.42708, "trades": 3446, "taker_buy_base": 3406053.0, "taker_buy_quote": 338098.24926 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.09974, "high": 0.10056, "low": 0.09884, "close": 0.09969, "volume": 5242849.0, "close_time": 1773763199999, "quote_volume": 522732.84661, "trades": 3755, "taker_buy_base": 2972849.0, "taker_buy_quote": 296488.07217 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.09969, "high": 0.1004, "low": 0.09944, "close": 0.09995, "volume": 8382190.0, "close_time": 1773766799999, "quote_volume": 837226.25607, "trades": 2764, "taker_buy_base": 3441969.0, "taker_buy_quote": 343400.89512 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.09996, "high": 0.1007, "low": 0.09964, "close": 0.10069, "volume": 2425054.0, "close_time": 1773770399999, "quote_volume": 242858.47946, "trades": 1919, "taker_buy_base": 1291081.0, "taker_buy_quote": 129263.50147 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.10066, "high": 0.1012, "low": 0.10039, "close": 0.101, "volume": 2227046.0, "close_time": 1773773999999, "quote_volume": 224547.81851, "trades": 1899, "taker_buy_base": 752655.0, "taker_buy_quote": 75897.85231 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.10101, "high": 0.10114, "low": 0.10019, "close": 0.10027, "volume": 2814708.0, "close_time": 1773777599999, "quote_volume": 283271.87912, "trades": 1685, "taker_buy_base": 1306551.0, "taker_buy_quote": 131525.61472 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.10028, "high": 0.10067, "low": 0.09999, "close": 0.10059, "volume": 1296098.0, "close_time": 1773781199999, "quote_volume": 130049.8307, "trades": 994, "taker_buy_base": 628760.0, "taker_buy_quote": 63097.53558 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.10059, "high": 0.10132, "low": 0.10043, "close": 0.10128, "volume": 3901462.0, "close_time": 1773784799999, "quote_volume": 394593.03449, "trades": 1531, "taker_buy_base": 2064688.0, "taker_buy_quote": 208856.49358 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.10122, "high": 0.10178, "low": 0.1004, "close": 0.10092, "volume": 7097349.0, "close_time": 1773788399999, "quote_volume": 718330.24519, "trades": 2850, "taker_buy_base": 4228483.0, "taker_buy_quote": 428010.14569 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.10095, "high": 0.10117, "low": 0.10007, "close": 0.10018, "volume": 1935763.0, "close_time": 1773791999999, "quote_volume": 194447.54454, "trades": 1470, "taker_buy_base": 876099.0, "taker_buy_quote": 88081.15749 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.10018, "high": 0.10045, "low": 0.09971, "close": 0.10014, "volume": 2902447.0, "close_time": 1773795599999, "quote_volume": 290300.81622, "trades": 1755, "taker_buy_base": 1302871.0, "taker_buy_quote": 130326.81785 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.10014, "high": 0.10089, "low": 0.10014, "close": 0.10038, "volume": 1465863.0, "close_time": 1773799199999, "quote_volume": 147436.64223, "trades": 1663, "taker_buy_base": 612965.0, "taker_buy_quote": 61656.09369 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.10037, "high": 0.10142, "low": 0.10032, "close": 0.10097, "volume": 1422324.0, "close_time": 1773802799999, "quote_volume": 143737.76209, "trades": 1344, "taker_buy_base": 993943.0, "taker_buy_quote": 100468.75771 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.10095, "high": 0.10189, "low": 0.10071, "close": 0.10118, "volume": 2063848.0, "close_time": 1773806399999, "quote_volume": 209183.90638, "trades": 1939, "taker_buy_base": 1144010.0, "taker_buy_quote": 116010.60153 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.10121, "high": 0.10127, "low": 0.0997, "close": 0.10024, "volume": 4444789.0, "close_time": 1773809999999, "quote_volume": 444890.16122, "trades": 2097, "taker_buy_base": 1045922.0, "taker_buy_quote": 104792.16468 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.10025, "high": 0.10115, "low": 0.10012, "close": 0.10029, "volume": 1887423.0, "close_time": 1773813599999, "quote_volume": 189813.61253, "trades": 1729, "taker_buy_base": 744318.0, "taker_buy_quote": 74861.19117 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.10028, "high": 0.101, "low": 0.10016, "close": 0.10017, "volume": 3263628.0, "close_time": 1773817199999, "quote_volume": 328258.04819, "trades": 1487, "taker_buy_base": 651979.0, "taker_buy_quote": 65586.22758 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.10017, "high": 0.10017, "low": 0.09925, "close": 0.0996, "volume": 5199702.0, "close_time": 1773820799999, "quote_volume": 517781.51391, "trades": 2774, "taker_buy_base": 2206733.0, "taker_buy_quote": 219852.33047 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0996, "high": 0.10015, "low": 0.09956, "close": 0.09982, "volume": 2022214.0, "close_time": 1773824399999, "quote_volume": 202027.87245, "trades": 1500, "taker_buy_base": 1307408.0, "taker_buy_quote": 130666.36714 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.09983, "high": 0.10013, "low": 0.0997, "close": 0.09995, "volume": 1447853.0, "close_time": 1773827999999, "quote_volume": 144593.48551, "trades": 1125, "taker_buy_base": 698674.0, "taker_buy_quote": 69785.80347 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.09996, "high": 0.10005, "low": 0.09886, "close": 0.09923, "volume": 3638587.0, "close_time": 1773831599999, "quote_volume": 362122.32046, "trades": 1689, "taker_buy_base": 1617572.0, "taker_buy_quote": 161420.60105 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.09922, "high": 0.09943, "low": 0.09668, "close": 0.09713, "volume": 12449244.0, "close_time": 1773835199999, "quote_volume": 1216586.94086, "trades": 5612, "taker_buy_base": 5740087.0, "taker_buy_quote": 560779.58767 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.09712, "high": 0.09714, "low": 0.09571, "close": 0.09597, "volume": 11462327.0, "close_time": 1773838799999, "quote_volume": 1104773.94082, "trades": 4370, "taker_buy_base": 6807583.0, "taker_buy_quote": 655914.75796 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.09597, "high": 0.09632, "low": 0.09543, "close": 0.0958, "volume": 10150242.0, "close_time": 1773842399999, "quote_volume": 973551.94186, "trades": 3761, "taker_buy_base": 4508967.0, "taker_buy_quote": 432384.14638 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.09582, "high": 0.09586, "low": 0.09433, "close": 0.09453, "volume": 9385624.0, "close_time": 1773845999999, "quote_volume": 890165.76837, "trades": 4271, "taker_buy_base": 4926689.0, "taker_buy_quote": 467454.96025 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.09454, "high": 0.09482, "low": 0.09393, "close": 0.0944, "volume": 3966247.0, "close_time": 1773849599999, "quote_volume": 374527.35567, "trades": 2708, "taker_buy_base": 1581579.0, "taker_buy_quote": 149432.33688 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.09439, "high": 0.09439, "low": 0.09351, "close": 0.09386, "volume": 4703117.0, "close_time": 1773853199999, "quote_volume": 441815.87238, "trades": 2558, "taker_buy_base": 2212271.0, "taker_buy_quote": 207935.64917 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.09388, "high": 0.09483, "low": 0.0933, "close": 0.09441, "volume": 5759823.0, "close_time": 1773856799999, "quote_volume": 541319.08114, "trades": 2615, "taker_buy_base": 2906510.0, "taker_buy_quote": 273393.83029 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0944, "high": 0.0956, "low": 0.09424, "close": 0.09452, "volume": 6098599.0, "close_time": 1773860399999, "quote_volume": 579022.82285, "trades": 3605, "taker_buy_base": 2871284.0, "taker_buy_quote": 272748.95181 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.09453, "high": 0.09539, "low": 0.09451, "close": 0.09464, "volume": 3044327.0, "close_time": 1773863999999, "quote_volume": 289007.73882, "trades": 1872, "taker_buy_base": 1513251.0, "taker_buy_quote": 143653.67719 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.09463, "high": 0.09525, "low": 0.09396, "close": 0.09517, "volume": 3624252.0, "close_time": 1773867599999, "quote_volume": 342541.35708, "trades": 1948, "taker_buy_base": 2079203.0, "taker_buy_quote": 196564.67933 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.09516, "high": 0.09563, "low": 0.09501, "close": 0.09538, "volume": 1287524.0, "close_time": 1773871199999, "quote_volume": 122769.19855, "trades": 1059, "taker_buy_base": 724203.0, "taker_buy_quote": 69042.96451 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.09537, "high": 0.09537, "low": 0.09491, "close": 0.09502, "volume": 2216331.0, "close_time": 1773874799999, "quote_volume": 210654.35608, "trades": 864, "taker_buy_base": 630374.0, "taker_buy_quote": 59906.44874 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.095, "high": 0.09528, "low": 0.0948, "close": 0.09528, "volume": 1202578.0, "close_time": 1773878399999, "quote_volume": 114307.46136, "trades": 938, "taker_buy_base": 750363.0, "taker_buy_quote": 71368.56324 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09525, "high": 0.09551, "low": 0.09501, "close": 0.09505, "volume": 1640454.0, "close_time": 1773881999999, "quote_volume": 156366.81477, "trades": 1118, "taker_buy_base": 1034108.0, "taker_buy_quote": 98633.30488 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.09506, "high": 0.09529, "low": 0.09489, "close": 0.09492, "volume": 334454.0, "close_time": 1773885599999, "quote_volume": 31802.93064, "trades": 608, "taker_buy_base": 172590.0, "taker_buy_quote": 16412.07651 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.09491, "high": 0.09498, "low": 0.09448, "close": 0.09456, "volume": 351537.0, "close_time": 1773889199999, "quote_volume": 33287.17966, "trades": 638, "taker_buy_base": 166796.0, "taker_buy_quote": 15797.57383 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.09458, "high": 0.09611, "low": 0.09458, "close": 0.09547, "volume": 2991536.0, "close_time": 1773892799999, "quote_volume": 286152.181, "trades": 1877, "taker_buy_base": 1394144.0, "taker_buy_quote": 133373.12569 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.09545, "high": 0.09554, "low": 0.09474, "close": 0.09481, "volume": 2639165.0, "close_time": 1773896399999, "quote_volume": 250608.61306, "trades": 1521, "taker_buy_base": 1997032.0, "taker_buy_quote": 189595.76954 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.09481, "high": 0.09496, "low": 0.09428, "close": 0.09457, "volume": 2911623.0, "close_time": 1773899999999, "quote_volume": 275226.35886, "trades": 1156, "taker_buy_base": 1342319.0, "taker_buy_quote": 126760.106 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.09454, "high": 0.0949, "low": 0.0942, "close": 0.09461, "volume": 936248.0, "close_time": 1773903599999, "quote_volume": 88556.40212, "trades": 915, "taker_buy_base": 293568.0, "taker_buy_quote": 27773.93244 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.09459, "high": 0.09497, "low": 0.09321, "close": 0.0944, "volume": 8690310.0, "close_time": 1773907199999, "quote_volume": 817601.04834, "trades": 3480, "taker_buy_base": 3325056.0, "taker_buy_quote": 313339.94917 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0944, "high": 0.09466, "low": 0.09414, "close": 0.09422, "volume": 1193204.0, "close_time": 1773910799999, "quote_volume": 112603.57907, "trades": 980, "taker_buy_base": 721368.0, "taker_buy_quote": 68062.25838 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.09424, "high": 0.09539, "low": 0.09424, "close": 0.09509, "volume": 6329050.0, "close_time": 1773914399999, "quote_volume": 601683.56794, "trades": 2222, "taker_buy_base": 1799764.0, "taker_buy_quote": 171037.31835 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0951, "high": 0.09517, "low": 0.09416, "close": 0.09421, "volume": 1045417.0, "close_time": 1773917999999, "quote_volume": 98964.00079, "trades": 1176, "taker_buy_base": 442047.0, "taker_buy_quote": 41870.05343 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.09421, "high": 0.09428, "low": 0.09379, "close": 0.09402, "volume": 1364424.0, "close_time": 1773921599999, "quote_volume": 128301.33515, "trades": 1124, "taker_buy_base": 596766.0, "taker_buy_quote": 56141.93709 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.09403, "high": 0.09403, "low": 0.09252, "close": 0.09256, "volume": 4656446.0, "close_time": 1773925199999, "quote_volume": 434676.61433, "trades": 2434, "taker_buy_base": 2105320.0, "taker_buy_quote": 196800.16791 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.09251, "high": 0.09369, "low": 0.09217, "close": 0.09337, "volume": 7582253.0, "close_time": 1773928799999, "quote_volume": 705099.19204, "trades": 3398, "taker_buy_base": 3745310.0, "taker_buy_quote": 348472.6978 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.09338, "high": 0.09377, "low": 0.09254, "close": 0.0931, "volume": 3143154.0, "close_time": 1773932399999, "quote_volume": 292361.15458, "trades": 1819, "taker_buy_base": 885343.0, "taker_buy_quote": 82431.91223 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.09308, "high": 0.0935, "low": 0.09231, "close": 0.09289, "volume": 3048276.0, "close_time": 1773935999999, "quote_volume": 283030.47127, "trades": 1896, "taker_buy_base": 1589575.0, "taker_buy_quote": 147699.95288 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.09287, "high": 0.09291, "low": 0.09211, "close": 0.09238, "volume": 2637362.0, "close_time": 1773939599999, "quote_volume": 243786.67442, "trades": 1718, "taker_buy_base": 1141128.0, "taker_buy_quote": 105473.35336 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.09238, "high": 0.09299, "low": 0.09178, "close": 0.09293, "volume": 3186057.0, "close_time": 1773943199999, "quote_volume": 293831.69965, "trades": 1711, "taker_buy_base": 1338245.0, "taker_buy_quote": 123719.69287 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.09293, "high": 0.09309, "low": 0.0925, "close": 0.09279, "volume": 1514833.0, "close_time": 1773946799999, "quote_volume": 140637.90266, "trades": 790, "taker_buy_base": 405924.0, "taker_buy_quote": 37641.25707 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.09279, "high": 0.09395, "low": 0.09276, "close": 0.09335, "volume": 1812112.0, "close_time": 1773950399999, "quote_volume": 169387.49398, "trades": 1649, "taker_buy_base": 1208344.0, "taker_buy_quote": 112888.08454 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.09334, "high": 0.09381, "low": 0.09329, "close": 0.09355, "volume": 894151.0, "close_time": 1773953999999, "quote_volume": 83616.00277, "trades": 770, "taker_buy_base": 434448.0, "taker_buy_quote": 40626.74767 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.09357, "high": 0.0938, "low": 0.09351, "close": 0.09366, "volume": 2235987.0, "close_time": 1773957599999, "quote_volume": 209475.97697, "trades": 1117, "taker_buy_base": 1721778.0, "taker_buy_quote": 161312.54134 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.09365, "high": 0.09367, "low": 0.09301, "close": 0.09329, "volume": 943880.0, "close_time": 1773961199999, "quote_volume": 88107.82074, "trades": 796, "taker_buy_base": 320142.0, "taker_buy_quote": 29865.73943 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0933, "high": 0.09371, "low": 0.09322, "close": 0.09352, "volume": 990967.0, "close_time": 1773964799999, "quote_volume": 92636.90463, "trades": 885, "taker_buy_base": 521628.0, "taker_buy_quote": 48772.47136 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09352, "high": 0.09399, "low": 0.09351, "close": 0.09395, "volume": 2633649.0, "close_time": 1773968399999, "quote_volume": 246898.66348, "trades": 1091, "taker_buy_base": 882844.0, "taker_buy_quote": 82801.25223 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.09397, "high": 0.09466, "low": 0.09397, "close": 0.09426, "volume": 1652349.0, "close_time": 1773971999999, "quote_volume": 155855.93883, "trades": 1320, "taker_buy_base": 931432.0, "taker_buy_quote": 87895.87307 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.09427, "high": 0.09433, "low": 0.09357, "close": 0.094, "volume": 1100527.0, "close_time": 1773975599999, "quote_volume": 103387.14524, "trades": 1016, "taker_buy_base": 263199.0, "taker_buy_quote": 24749.30401 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.094, "high": 0.09453, "low": 0.09383, "close": 0.09411, "volume": 959108.0, "close_time": 1773979199999, "quote_volume": 90312.447, "trades": 847, "taker_buy_base": 664030.0, "taker_buy_quote": 62529.93111 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.09411, "high": 0.09469, "low": 0.09376, "close": 0.09463, "volume": 885990.0, "close_time": 1773982799999, "quote_volume": 83505.18204, "trades": 849, "taker_buy_base": 394258.0, "taker_buy_quote": 37180.19726 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.09462, "high": 0.09539, "low": 0.09452, "close": 0.09472, "volume": 1787042.0, "close_time": 1773986399999, "quote_volume": 169866.16305, "trades": 1661, "taker_buy_base": 1140948.0, "taker_buy_quote": 108476.02162 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.09473, "high": 0.09486, "low": 0.09434, "close": 0.09438, "volume": 905877.0, "close_time": 1773989999999, "quote_volume": 85700.32478, "trades": 911, "taker_buy_base": 363547.0, "taker_buy_quote": 34415.9202 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.09438, "high": 0.09438, "low": 0.09364, "close": 0.0941, "volume": 1850375.0, "close_time": 1773993599999, "quote_volume": 174041.24222, "trades": 1712, "taker_buy_base": 861993.0, "taker_buy_quote": 81067.70202 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0941, "high": 0.09509, "low": 0.09408, "close": 0.09452, "volume": 2924306.0, "close_time": 1773997199999, "quote_volume": 277005.74401, "trades": 1636, "taker_buy_base": 1235872.0, "taker_buy_quote": 117115.82229 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0945, "high": 0.09451, "low": 0.0937, "close": 0.09393, "volume": 2287899.0, "close_time": 1774000799999, "quote_volume": 215001.03147, "trades": 1830, "taker_buy_base": 576174.0, "taker_buy_quote": 54165.23823 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.09392, "high": 0.09447, "low": 0.09352, "close": 0.0944, "volume": 2230382.0, "close_time": 1774004399999, "quote_volume": 209394.31797, "trades": 1380, "taker_buy_base": 1629879.0, "taker_buy_quote": 152923.70654 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.09439, "high": 0.09476, "low": 0.09384, "close": 0.09406, "volume": 1744468.0, "close_time": 1774007999999, "quote_volume": 164525.93102, "trades": 1187, "taker_buy_base": 991399.0, "taker_buy_quote": 93561.16796 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.09406, "high": 0.09443, "low": 0.09366, "close": 0.09382, "volume": 2248115.0, "close_time": 1774011599999, "quote_volume": 211341.39665, "trades": 1242, "taker_buy_base": 1327909.0, "taker_buy_quote": 124926.51106 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.09384, "high": 0.09424, "low": 0.09325, "close": 0.09342, "volume": 5313841.0, "close_time": 1774015199999, "quote_volume": 499058.296, "trades": 2067, "taker_buy_base": 1344838.0, "taker_buy_quote": 126167.6986 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0934, "high": 0.09425, "low": 0.09309, "close": 0.0937, "volume": 4421919.0, "close_time": 1774018799999, "quote_volume": 414466.70943, "trades": 2097, "taker_buy_base": 2809865.0, "taker_buy_quote": 263409.92557 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.09371, "high": 0.09432, "low": 0.09349, "close": 0.09422, "volume": 3464490.0, "close_time": 1774022399999, "quote_volume": 325412.80496, "trades": 1490, "taker_buy_base": 2686559.0, "taker_buy_quote": 252322.02731 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.09421, "high": 0.09443, "low": 0.09358, "close": 0.09395, "volume": 1768769.0, "close_time": 1774025999999, "quote_volume": 166219.54868, "trades": 1278, "taker_buy_base": 673651.0, "taker_buy_quote": 63349.08357 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.09396, "high": 0.09414, "low": 0.09342, "close": 0.09402, "volume": 2653415.0, "close_time": 1774029599999, "quote_volume": 248705.44349, "trades": 1248, "taker_buy_base": 1136215.0, "taker_buy_quote": 106557.61906 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.09404, "high": 0.09422, "low": 0.09322, "close": 0.09353, "volume": 1183054.0, "close_time": 1774033199999, "quote_volume": 110775.69072, "trades": 1213, "taker_buy_base": 629478.0, "taker_buy_quote": 58976.18906 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.09357, "high": 0.09375, "low": 0.09284, "close": 0.09368, "volume": 821578.0, "close_time": 1774036799999, "quote_volume": 76672.9339, "trades": 1363, "taker_buy_base": 431774.0, "taker_buy_quote": 40325.64601 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.09372, "high": 0.09378, "low": 0.0932, "close": 0.09371, "volume": 537800.0, "close_time": 1774040399999, "quote_volume": 50300.70015, "trades": 762, "taker_buy_base": 333960.0, "taker_buy_quote": 31230.66488 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.09371, "high": 0.09449, "low": 0.09341, "close": 0.09418, "volume": 1357436.0, "close_time": 1774043999999, "quote_volume": 127704.94194, "trades": 1276, "taker_buy_base": 849969.0, "taker_buy_quote": 79931.4005 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0942, "high": 0.09492, "low": 0.0942, "close": 0.09435, "volume": 2708854.0, "close_time": 1774047599999, "quote_volume": 256196.86225, "trades": 1362, "taker_buy_base": 1194267.0, "taker_buy_quote": 112962.32929 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.09434, "high": 0.09435, "low": 0.0939, "close": 0.09416, "volume": 1374255.0, "close_time": 1774051199999, "quote_volume": 129217.07451, "trades": 954, "taker_buy_base": 340708.0, "taker_buy_quote": 32054.70219 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09416, "high": 0.09437, "low": 0.09403, "close": 0.09432, "volume": 716731.0, "close_time": 1774054799999, "quote_volume": 67512.58334, "trades": 624, "taker_buy_base": 325820.0, "taker_buy_quote": 30690.91164 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.09434, "high": 0.09456, "low": 0.09391, "close": 0.094, "volume": 364685.0, "close_time": 1774058399999, "quote_volume": 34393.28948, "trades": 608, "taker_buy_base": 113979.0, "taker_buy_quote": 10743.14878 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.09401, "high": 0.09483, "low": 0.09398, "close": 0.09475, "volume": 2121346.0, "close_time": 1774061999999, "quote_volume": 200453.84088, "trades": 1159, "taker_buy_base": 785143.0, "taker_buy_quote": 74178.91797 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.09474, "high": 0.09498, "low": 0.09462, "close": 0.09475, "volume": 360609.0, "close_time": 1774065599999, "quote_volume": 34174.60299, "trades": 540, "taker_buy_base": 230552.0, "taker_buy_quote": 21850.14807 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.09474, "high": 0.09488, "low": 0.09452, "close": 0.09462, "volume": 467307.0, "close_time": 1774069199999, "quote_volume": 44277.69802, "trades": 483, "taker_buy_base": 263919.0, "taker_buy_quote": 24998.72237 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.09462, "high": 0.09493, "low": 0.09462, "close": 0.09472, "volume": 542322.0, "close_time": 1774072799999, "quote_volume": 51415.6058, "trades": 471, "taker_buy_base": 370505.0, "taker_buy_quote": 35122.32416 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.09472, "high": 0.09493, "low": 0.0945, "close": 0.09461, "volume": 2526494.0, "close_time": 1774076399999, "quote_volume": 239416.83466, "trades": 1434, "taker_buy_base": 701538.0, "taker_buy_quote": 66428.42588 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0946, "high": 0.09471, "low": 0.09428, "close": 0.09437, "volume": 771463.0, "close_time": 1774079999999, "quote_volume": 72930.94684, "trades": 705, "taker_buy_base": 402756.0, "taker_buy_quote": 38072.72929 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.09437, "high": 0.09444, "low": 0.09421, "close": 0.09436, "volume": 635491.0, "close_time": 1774083599999, "quote_volume": 59961.53357, "trades": 447, "taker_buy_base": 310951.0, "taker_buy_quote": 29341.28807 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.09438, "high": 0.09448, "low": 0.09424, "close": 0.0943, "volume": 518628.0, "close_time": 1774087199999, "quote_volume": 48934.05076, "trades": 388, "taker_buy_base": 199454.0, "taker_buy_quote": 18826.50803 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.09433, "high": 0.09434, "low": 0.09388, "close": 0.09396, "volume": 445987.0, "close_time": 1774090799999, "quote_volume": 41925.07189, "trades": 518, "taker_buy_base": 260319.0, "taker_buy_quote": 24470.39531 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.09397, "high": 0.09405, "low": 0.09376, "close": 0.09399, "volume": 547617.0, "close_time": 1774094399999, "quote_volume": 51425.02227, "trades": 476, "taker_buy_base": 118042.0, "taker_buy_quote": 11092.38409 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.094, "high": 0.09412, "low": 0.0939, "close": 0.09397, "volume": 529904.0, "close_time": 1774097999999, "quote_volume": 49806.61748, "trades": 409, "taker_buy_base": 109655.0, "taker_buy_quote": 10309.76583 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.09397, "high": 0.094, "low": 0.09353, "close": 0.09364, "volume": 534745.0, "close_time": 1774101599999, "quote_volume": 50109.82786, "trades": 547, "taker_buy_base": 350704.0, "taker_buy_quote": 32869.15548 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.09369, "high": 0.09427, "low": 0.0936, "close": 0.09367, "volume": 1429051.0, "close_time": 1774105199999, "quote_volume": 134187.61549, "trades": 962, "taker_buy_base": 840851.0, "taker_buy_quote": 78984.76882 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.09367, "high": 0.09463, "low": 0.09364, "close": 0.09463, "volume": 1771776.0, "close_time": 1774108799999, "quote_volume": 166901.44113, "trades": 1075, "taker_buy_base": 1183611.0, "taker_buy_quote": 111608.83456 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.09464, "high": 0.09464, "low": 0.09423, "close": 0.0943, "volume": 1006744.0, "close_time": 1774112399999, "quote_volume": 95057.72721, "trades": 690, "taker_buy_base": 442857.0, "taker_buy_quote": 41816.43621 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.09431, "high": 0.09433, "low": 0.09391, "close": 0.09407, "volume": 2207139.0, "close_time": 1774115999999, "quote_volume": 207549.02853, "trades": 652, "taker_buy_base": 1737476.0, "taker_buy_quote": 163336.12131 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.09407, "high": 0.09424, "low": 0.09395, "close": 0.09407, "volume": 507228.0, "close_time": 1774119599999, "quote_volume": 47692.18895, "trades": 323, "taker_buy_base": 327517.0, "taker_buy_quote": 30786.25784 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.09407, "high": 0.09413, "low": 0.09388, "close": 0.09408, "volume": 383282.0, "close_time": 1774123199999, "quote_volume": 36024.41965, "trades": 323, "taker_buy_base": 203611.0, "taker_buy_quote": 19139.00535 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.09407, "high": 0.0944, "low": 0.09399, "close": 0.09431, "volume": 779895.0, "close_time": 1774126799999, "quote_volume": 73523.10233, "trades": 436, "taker_buy_base": 458069.0, "taker_buy_quote": 43190.11361 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.09433, "high": 0.09433, "low": 0.09404, "close": 0.09417, "volume": 2004366.0, "close_time": 1774130399999, "quote_volume": 188955.77255, "trades": 548, "taker_buy_base": 332381.0, "taker_buy_quote": 31326.63891 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.09415, "high": 0.0942, "low": 0.09393, "close": 0.094, "volume": 264285.0, "close_time": 1774133999999, "quote_volume": 24847.24258, "trades": 370, "taker_buy_base": 129293.0, "taker_buy_quote": 12153.9232 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.09399, "high": 0.09399, "low": 0.09062, "close": 0.09138, "volume": 11833966.0, "close_time": 1774137599999, "quote_volume": 1086347.52226, "trades": 6226, "taker_buy_base": 4124184.0, "taker_buy_quote": 377825.38732 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09131, "high": 0.09197, "low": 0.08998, "close": 0.09143, "volume": 7507875.0, "close_time": 1774141199999, "quote_volume": 682120.0759, "trades": 4670, "taker_buy_base": 3187830.0, "taker_buy_quote": 289870.86201 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.09146, "high": 0.09185, "low": 0.09106, "close": 0.09148, "volume": 2525869.0, "close_time": 1774144799999, "quote_volume": 230828.53414, "trades": 1641, "taker_buy_base": 815438.0, "taker_buy_quote": 74539.75538 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0915, "high": 0.09234, "low": 0.0915, "close": 0.09205, "volume": 2004264.0, "close_time": 1774148399999, "quote_volume": 183965.20487, "trades": 1132, "taker_buy_base": 1544475.0, "taker_buy_quote": 141692.24317 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.09204, "high": 0.09285, "low": 0.09175, "close": 0.09234, "volume": 2637250.0, "close_time": 1774151999999, "quote_volume": 243834.88912, "trades": 1515, "taker_buy_base": 1482383.0, "taker_buy_quote": 137184.81176 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.09233, "high": 0.09281, "low": 0.09217, "close": 0.09266, "volume": 3184625.0, "close_time": 1774155599999, "quote_volume": 294475.83442, "trades": 1700, "taker_buy_base": 2157568.0, "taker_buy_quote": 199433.14781 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.09265, "high": 0.09265, "low": 0.09212, "close": 0.09212, "volume": 1538799.0, "close_time": 1774159199999, "quote_volume": 142273.22939, "trades": 803, "taker_buy_base": 804748.0, "taker_buy_quote": 74401.85072 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.09214, "high": 0.09214, "low": 0.09174, "close": 0.09188, "volume": 1257714.0, "close_time": 1774162799999, "quote_volume": 115535.99625, "trades": 784, "taker_buy_base": 470115.0, "taker_buy_quote": 43195.67228 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.09187, "high": 0.09201, "low": 0.0913, "close": 0.09131, "volume": 4654169.0, "close_time": 1774166399999, "quote_volume": 425795.18362, "trades": 1449, "taker_buy_base": 2937099.0, "taker_buy_quote": 268497.81709 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.09131, "high": 0.09138, "low": 0.09073, "close": 0.09118, "volume": 3657509.0, "close_time": 1774169999999, "quote_volume": 332992.22521, "trades": 1948, "taker_buy_base": 1549063.0, "taker_buy_quote": 141064.86347 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.09117, "high": 0.09162, "low": 0.09103, "close": 0.09124, "volume": 2373400.0, "close_time": 1774173599999, "quote_volume": 216902.2421, "trades": 1023, "taker_buy_base": 1283154.0, "taker_buy_quote": 117227.39974 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.09122, "high": 0.09122, "low": 0.09092, "close": 0.09101, "volume": 877759.0, "close_time": 1774177199999, "quote_volume": 79902.04591, "trades": 686, "taker_buy_base": 249466.0, "taker_buy_quote": 22717.51844 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.09099, "high": 0.09127, "low": 0.09089, "close": 0.09112, "volume": 1476964.0, "close_time": 1774180799999, "quote_volume": 134524.062, "trades": 1053, "taker_buy_base": 604737.0, "taker_buy_quote": 55095.14581 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.09112, "high": 0.09196, "low": 0.09111, "close": 0.09148, "volume": 1546358.0, "close_time": 1774184399999, "quote_volume": 141573.43291, "trades": 1284, "taker_buy_base": 834634.0, "taker_buy_quote": 76394.39967 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.09152, "high": 0.09196, "low": 0.09115, "close": 0.09139, "volume": 775376.0, "close_time": 1774187999999, "quote_volume": 70975.7853, "trades": 866, "taker_buy_base": 312770.0, "taker_buy_quote": 28642.21188 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.09138, "high": 0.09181, "low": 0.09113, "close": 0.09142, "volume": 944394.0, "close_time": 1774191599999, "quote_volume": 86444.72228, "trades": 921, "taker_buy_base": 461007.0, "taker_buy_quote": 42207.29254 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.09142, "high": 0.09172, "low": 0.0913, "close": 0.09162, "volume": 1449181.0, "close_time": 1774195199999, "quote_volume": 132682.12194, "trades": 822, "taker_buy_base": 1061893.0, "taker_buy_quote": 97234.13313 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.09163, "high": 0.09176, "low": 0.09141, "close": 0.09164, "volume": 531395.0, "close_time": 1774198799999, "quote_volume": 48631.89448, "trades": 553, "taker_buy_base": 201348.0, "taker_buy_quote": 18433.43085 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.09163, "high": 0.09163, "low": 0.09141, "close": 0.09148, "volume": 923693.0, "close_time": 1774202399999, "quote_volume": 84532.63104, "trades": 715, "taker_buy_base": 327573.0, "taker_buy_quote": 29980.38072 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.09147, "high": 0.09147, "low": 0.09021, "close": 0.09078, "volume": 2964418.0, "close_time": 1774205999999, "quote_volume": 268842.07935, "trades": 1900, "taker_buy_base": 892147.0, "taker_buy_quote": 80963.5707 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.09078, "high": 0.09078, "low": 0.0901, "close": 0.09047, "volume": 2581080.0, "close_time": 1774209599999, "quote_volume": 233547.31077, "trades": 1097, "taker_buy_base": 954135.0, "taker_buy_quote": 86331.22904 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.09051, "high": 0.09077, "low": 0.0901, "close": 0.0902, "volume": 1132381.0, "close_time": 1774213199999, "quote_volume": 102348.07241, "trades": 987, "taker_buy_base": 466093.0, "taker_buy_quote": 42141.96651 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.09021, "high": 0.0903, "low": 0.08914, "close": 0.08993, "volume": 4746088.0, "close_time": 1774216799999, "quote_volume": 425271.84914, "trades": 3285, "taker_buy_base": 2169244.0, "taker_buy_quote": 194395.98572 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.08993, "high": 0.09063, "low": 0.08933, "close": 0.09051, "volume": 2598918.0, "close_time": 1774220399999, "quote_volume": 234024.85712, "trades": 1883, "taker_buy_base": 1428216.0, "taker_buy_quote": 128741.47574 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.09052, "high": 0.0908, "low": 0.09004, "close": 0.09012, "volume": 1004568.0, "close_time": 1774223999999, "quote_volume": 90876.98126, "trades": 1203, "taker_buy_base": 365196.0, "taker_buy_quote": 33056.84253 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.09013, "high": 0.09057, "low": 0.08978, "close": 0.09033, "volume": 896652.0, "close_time": 1774227599999, "quote_volume": 80885.79738, "trades": 1125, "taker_buy_base": 377122.0, "taker_buy_quote": 34038.95579 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.09034, "high": 0.09095, "low": 0.09016, "close": 0.0905, "volume": 834125.0, "close_time": 1774231199999, "quote_volume": 75586.66302, "trades": 1073, "taker_buy_base": 432943.0, "taker_buy_quote": 39264.17291 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.09053, "high": 0.09134, "low": 0.09036, "close": 0.09101, "volume": 1232863.0, "close_time": 1774234799999, "quote_volume": 112142.33888, "trades": 1216, "taker_buy_base": 752740.0, "taker_buy_quote": 68448.64061 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.09102, "high": 0.09145, "low": 0.09062, "close": 0.09062, "volume": 499493.0, "close_time": 1774238399999, "quote_volume": 45483.79372, "trades": 708, "taker_buy_base": 283714.0, "taker_buy_quote": 25861.70163 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.09063, "high": 0.09112, "low": 0.09061, "close": 0.09102, "volume": 622514.0, "close_time": 1774241999999, "quote_volume": 56591.97856, "trades": 708, "taker_buy_base": 471460.0, "taker_buy_quote": 42855.64879 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.09103, "high": 0.09122, "low": 0.09063, "close": 0.09095, "volume": 873431.0, "close_time": 1774245599999, "quote_volume": 79391.67743, "trades": 905, "taker_buy_base": 502677.0, "taker_buy_quote": 45707.36633 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.09095, "high": 0.09095, "low": 0.09007, "close": 0.09038, "volume": 3430987.0, "close_time": 1774249199999, "quote_volume": 310720.20357, "trades": 1511, "taker_buy_base": 877150.0, "taker_buy_quote": 79505.04 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.09036, "high": 0.09069, "low": 0.08975, "close": 0.09044, "volume": 2850008.0, "close_time": 1774252799999, "quote_volume": 257047.08968, "trades": 2039, "taker_buy_base": 1415255.0, "taker_buy_quote": 127636.09005 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.09045, "high": 0.09081, "low": 0.08983, "close": 0.08988, "volume": 1556783.0, "close_time": 1774256399999, "quote_volume": 140718.95954, "trades": 1351, "taker_buy_base": 588807.0, "taker_buy_quote": 53215.75391 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.08987, "high": 0.09001, "low": 0.08924, "close": 0.09, "volume": 2752930.0, "close_time": 1774259999999, "quote_volume": 246709.59506, "trades": 1649, "taker_buy_base": 1320585.0, "taker_buy_quote": 118320.05216 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.09, "high": 0.09038, "low": 0.08975, "close": 0.08999, "volume": 1664628.0, "close_time": 1774263599999, "quote_volume": 149922.11191, "trades": 1190, "taker_buy_base": 651093.0, "taker_buy_quote": 58663.83961 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.08999, "high": 0.09532, "low": 0.08999, "close": 0.09249, "volume": 32888159.0, "close_time": 1774267199999, "quote_volume": 3070055.36047, "trades": 17609, "taker_buy_base": 17846978.0, "taker_buy_quote": 1665872.36112 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.09252, "high": 0.09344, "low": 0.09187, "close": 0.09331, "volume": 6760594.0, "close_time": 1774270799999, "quote_volume": 626852.87379, "trades": 4214, "taker_buy_base": 2941290.0, "taker_buy_quote": 272763.00095 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.09332, "high": 0.09443, "low": 0.09289, "close": 0.09423, "volume": 5033780.0, "close_time": 1774274399999, "quote_volume": 471709.31396, "trades": 3098, "taker_buy_base": 3069581.0, "taker_buy_quote": 287672.73692 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.09425, "high": 0.09499, "low": 0.09398, "close": 0.09488, "volume": 3151682.0, "close_time": 1774277999999, "quote_volume": 297267.08654, "trades": 2449, "taker_buy_base": 2017870.0, "taker_buy_quote": 190298.14145 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.09491, "high": 0.09575, "low": 0.09367, "close": 0.09378, "volume": 8110308.0, "close_time": 1774281599999, "quote_volume": 768110.45559, "trades": 4592, "taker_buy_base": 4309756.0, "taker_buy_quote": 408298.74084 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.09379, "high": 0.09426, "low": 0.09305, "close": 0.09396, "volume": 5926863.0, "close_time": 1774285199999, "quote_volume": 555373.62484, "trades": 3091, "taker_buy_base": 3667046.0, "taker_buy_quote": 343641.38194 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.09397, "high": 0.09506, "low": 0.09375, "close": 0.09494, "volume": 3689734.0, "close_time": 1774288799999, "quote_volume": 348756.83047, "trades": 2642, "taker_buy_base": 2466919.0, "taker_buy_quote": 233313.83813 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.09495, "high": 0.09558, "low": 0.09467, "close": 0.09547, "volume": 4429442.0, "close_time": 1774292399999, "quote_volume": 421032.96379, "trades": 2269, "taker_buy_base": 2638404.0, "taker_buy_quote": 250920.95081 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.09547, "high": 0.09575, "low": 0.09477, "close": 0.09487, "volume": 4318168.0, "close_time": 1774295999999, "quote_volume": 411061.63209, "trades": 1799, "taker_buy_base": 2681513.0, "taker_buy_quote": 255222.88814 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.09488, "high": 0.09547, "low": 0.09476, "close": 0.09501, "volume": 1886167.0, "close_time": 1774299599999, "quote_volume": 179409.70261, "trades": 1346, "taker_buy_base": 929593.0, "taker_buy_quote": 88459.29727 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.09502, "high": 0.09528, "low": 0.09485, "close": 0.09495, "volume": 1708604.0, "close_time": 1774303199999, "quote_volume": 162442.76376, "trades": 997, "taker_buy_base": 931893.0, "taker_buy_quote": 88597.05445 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.09496, "high": 0.09505, "low": 0.09411, "close": 0.0943, "volume": 1741610.0, "close_time": 1774306799999, "quote_volume": 164450.86731, "trades": 1401, "taker_buy_base": 730867.0, "taker_buy_quote": 68985.01654 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.09429, "high": 0.09433, "low": 0.09351, "close": 0.09414, "volume": 2284570.0, "close_time": 1774310399999, "quote_volume": 214260.29267, "trades": 1687, "taker_buy_base": 1109025.0, "taker_buy_quote": 103996.86062 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09416, "high": 0.09436, "low": 0.09313, "close": 0.09363, "volume": 2147707.0, "close_time": 1774313999999, "quote_volume": 201407.95483, "trades": 1702, "taker_buy_base": 829623.0, "taker_buy_quote": 77798.90489 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.09363, "high": 0.09363, "low": 0.09269, "close": 0.09316, "volume": 2786468.0, "close_time": 1774317599999, "quote_volume": 259486.03061, "trades": 1706, "taker_buy_base": 1079097.0, "taker_buy_quote": 100482.61156 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.09317, "high": 0.09388, "low": 0.09304, "close": 0.09313, "volume": 2692505.0, "close_time": 1774321199999, "quote_volume": 251098.01464, "trades": 1524, "taker_buy_base": 2061699.0, "taker_buy_quote": 192202.28442 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.09311, "high": 0.09385, "low": 0.09306, "close": 0.09372, "volume": 976252.0, "close_time": 1774324799999, "quote_volume": 91235.84312, "trades": 765, "taker_buy_base": 464816.0, "taker_buy_quote": 43474.0657 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.09375, "high": 0.09389, "low": 0.09329, "close": 0.09359, "volume": 750398.0, "close_time": 1774328399999, "quote_volume": 70213.8001, "trades": 825, "taker_buy_base": 320000.0, "taker_buy_quote": 29946.3815 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.09358, "high": 0.09381, "low": 0.09317, "close": 0.09358, "volume": 846754.0, "close_time": 1774331999999, "quote_volume": 79181.94839, "trades": 801, "taker_buy_base": 385485.0, "taker_buy_quote": 36076.26161 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.09356, "high": 0.09383, "low": 0.0933, "close": 0.09376, "volume": 1291299.0, "close_time": 1774335599999, "quote_volume": 120768.28298, "trades": 816, "taker_buy_base": 647848.0, "taker_buy_quote": 60602.10504 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.09374, "high": 0.09543, "low": 0.09363, "close": 0.09523, "volume": 3454280.0, "close_time": 1774339199999, "quote_volume": 326875.6675, "trades": 2121, "taker_buy_base": 2075432.0, "taker_buy_quote": 196423.29009 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.09526, "high": 0.09559, "low": 0.09492, "close": 0.0951, "volume": 4835274.0, "close_time": 1774342799999, "quote_volume": 460792.33113, "trades": 1687, "taker_buy_base": 1795313.0, "taker_buy_quote": 171266.60715 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.09509, "high": 0.09527, "low": 0.09467, "close": 0.09505, "volume": 1635461.0, "close_time": 1774346399999, "quote_volume": 155181.99724, "trades": 1166, "taker_buy_base": 1217849.0, "taker_buy_quote": 115524.51799 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.09505, "high": 0.09505, "low": 0.09392, "close": 0.09418, "volume": 5940889.0, "close_time": 1774349999999, "quote_volume": 559612.80969, "trades": 2240, "taker_buy_base": 2798473.0, "taker_buy_quote": 263541.64238 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.09419, "high": 0.09446, "low": 0.0936, "close": 0.09424, "volume": 3635403.0, "close_time": 1774353599999, "quote_volume": 341866.00992, "trades": 1846, "taker_buy_base": 1806217.0, "taker_buy_quote": 169978.03845 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.09424, "high": 0.09457, "low": 0.09401, "close": 0.09435, "volume": 1549615.0, "close_time": 1774357199999, "quote_volume": 146088.37255, "trades": 1053, "taker_buy_base": 643059.0, "taker_buy_quote": 60624.93409 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.09434, "high": 0.09464, "low": 0.09347, "close": 0.09363, "volume": 3318158.0, "close_time": 1774360799999, "quote_volume": 311959.05118, "trades": 2430, "taker_buy_base": 1303409.0, "taker_buy_quote": 122560.05033 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.09364, "high": 0.09425, "low": 0.09265, "close": 0.09342, "volume": 4950532.0, "close_time": 1774364399999, "quote_volume": 461905.58237, "trades": 3146, "taker_buy_base": 2191239.0, "taker_buy_quote": 204740.95563 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.09344, "high": 0.09393, "low": 0.09331, "close": 0.09336, "volume": 2595640.0, "close_time": 1774367999999, "quote_volume": 243077.51794, "trades": 1694, "taker_buy_base": 1195220.0, "taker_buy_quote": 111894.98877 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.09334, "high": 0.09375, "low": 0.09308, "close": 0.09328, "volume": 2120691.0, "close_time": 1774371599999, "quote_volume": 198060.4782, "trades": 1324, "taker_buy_base": 866140.0, "taker_buy_quote": 80914.7489 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.09329, "high": 0.09336, "low": 0.09241, "close": 0.09259, "volume": 3349512.0, "close_time": 1774375199999, "quote_volume": 310852.02076, "trades": 2030, "taker_buy_base": 1899271.0, "taker_buy_quote": 176243.89741 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.09261, "high": 0.09324, "low": 0.0925, "close": 0.0929, "volume": 4460790.0, "close_time": 1774378799999, "quote_volume": 414310.9544, "trades": 1368, "taker_buy_base": 727901.0, "taker_buy_quote": 67500.34191 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.09291, "high": 0.09336, "low": 0.09291, "close": 0.09308, "volume": 1471045.0, "close_time": 1774382399999, "quote_volume": 137007.11221, "trades": 1022, "taker_buy_base": 882673.0, "taker_buy_quote": 82192.85914 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.09307, "high": 0.0949, "low": 0.09303, "close": 0.09457, "volume": 5030308.0, "close_time": 1774385999999, "quote_volume": 474182.0868, "trades": 2975, "taker_buy_base": 2663112.0, "taker_buy_quote": 251113.05977 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.09459, "high": 0.09476, "low": 0.09404, "close": 0.09452, "volume": 1366822.0, "close_time": 1774389599999, "quote_volume": 128931.91407, "trades": 1098, "taker_buy_base": 773177.0, "taker_buy_quote": 72930.49153 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.09452, "high": 0.09487, "low": 0.09438, "close": 0.09468, "volume": 2106679.0, "close_time": 1774393199999, "quote_volume": 199264.1794, "trades": 1199, "taker_buy_base": 1132635.0, "taker_buy_quote": 107136.38039 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0947, "high": 0.09538, "low": 0.09463, "close": 0.09506, "volume": 3480313.0, "close_time": 1774396799999, "quote_volume": 330809.60301, "trades": 1736, "taker_buy_base": 2495024.0, "taker_buy_quote": 237104.49057 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09508, "high": 0.09545, "low": 0.09459, "close": 0.09498, "volume": 4768812.0, "close_time": 1774400399999, "quote_volume": 452756.04647, "trades": 1770, "taker_buy_base": 2482555.0, "taker_buy_quote": 235568.29371 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.09497, "high": 0.09534, "low": 0.09478, "close": 0.0951, "volume": 1682510.0, "close_time": 1774403999999, "quote_volume": 159897.96313, "trades": 1085, "taker_buy_base": 805493.0, "taker_buy_quote": 76560.16209 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.09511, "high": 0.09519, "low": 0.09465, "close": 0.09468, "volume": 1123924.0, "close_time": 1774407599999, "quote_volume": 106716.35206, "trades": 919, "taker_buy_base": 652466.0, "taker_buy_quote": 61958.47218 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.09468, "high": 0.09529, "low": 0.09438, "close": 0.09517, "volume": 1091707.0, "close_time": 1774411199999, "quote_volume": 103573.57643, "trades": 1025, "taker_buy_base": 604961.0, "taker_buy_quote": 57448.00542 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.09515, "high": 0.09566, "low": 0.09497, "close": 0.09549, "volume": 1198214.0, "close_time": 1774414799999, "quote_volume": 114033.77359, "trades": 795, "taker_buy_base": 910340.0, "taker_buy_quote": 86627.1687 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.09552, "high": 0.09691, "low": 0.09551, "close": 0.09621, "volume": 5212717.0, "close_time": 1774418399999, "quote_volume": 501559.99323, "trades": 3325, "taker_buy_base": 2965566.0, "taker_buy_quote": 285349.64783 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.09623, "high": 0.09767, "low": 0.0962, "close": 0.09695, "volume": 4569042.0, "close_time": 1774421999999, "quote_volume": 443840.95364, "trades": 2925, "taker_buy_base": 2798842.0, "taker_buy_quote": 271934.26316 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.09694, "high": 0.09757, "low": 0.09653, "close": 0.09678, "volume": 2392524.0, "close_time": 1774425599999, "quote_volume": 232153.87668, "trades": 1660, "taker_buy_base": 1097822.0, "taker_buy_quote": 106501.68162 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.09681, "high": 0.09747, "low": 0.09681, "close": 0.09697, "volume": 2755135.0, "close_time": 1774429199999, "quote_volume": 267712.31767, "trades": 1688, "taker_buy_base": 1520862.0, "taker_buy_quote": 147783.73438 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.09696, "high": 0.09696, "low": 0.09643, "close": 0.09685, "volume": 2618673.0, "close_time": 1774432799999, "quote_volume": 253192.11745, "trades": 1252, "taker_buy_base": 1407186.0, "taker_buy_quote": 136039.77965 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.09686, "high": 0.09714, "low": 0.0968, "close": 0.09702, "volume": 1496226.0, "close_time": 1774436399999, "quote_volume": 145149.70299, "trades": 905, "taker_buy_base": 764254.0, "taker_buy_quote": 74131.6475 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.09703, "high": 0.09747, "low": 0.09678, "close": 0.09696, "volume": 3081124.0, "close_time": 1774439999999, "quote_volume": 299192.09986, "trades": 1640, "taker_buy_base": 1923194.0, "taker_buy_quote": 186785.83072 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.09697, "high": 0.09796, "low": 0.0965, "close": 0.09775, "volume": 4346556.0, "close_time": 1774443599999, "quote_volume": 422193.07109, "trades": 2619, "taker_buy_base": 2158262.0, "taker_buy_quote": 209943.82986 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.09775, "high": 0.09788, "low": 0.09717, "close": 0.09739, "volume": 2305723.0, "close_time": 1774447199999, "quote_volume": 224988.0864, "trades": 1654, "taker_buy_base": 1447981.0, "taker_buy_quote": 141321.42417 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0974, "high": 0.09783, "low": 0.0969, "close": 0.09691, "volume": 2520598.0, "close_time": 1774450799999, "quote_volume": 245188.04373, "trades": 1634, "taker_buy_base": 1226664.0, "taker_buy_quote": 119270.6605 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.09691, "high": 0.09699, "low": 0.09558, "close": 0.09596, "volume": 6366350.0, "close_time": 1774454399999, "quote_volume": 612428.42349, "trades": 3213, "taker_buy_base": 3195517.0, "taker_buy_quote": 307721.43511 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.09595, "high": 0.09704, "low": 0.09581, "close": 0.09657, "volume": 4199344.0, "close_time": 1774457999999, "quote_volume": 405794.18464, "trades": 2227, "taker_buy_base": 2730220.0, "taker_buy_quote": 263762.21505 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.09657, "high": 0.09678, "low": 0.09607, "close": 0.09618, "volume": 1858844.0, "close_time": 1774461599999, "quote_volume": 179141.95951, "trades": 1305, "taker_buy_base": 803981.0, "taker_buy_quote": 77515.24855 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.09616, "high": 0.09656, "low": 0.09596, "close": 0.09614, "volume": 1876243.0, "close_time": 1774465199999, "quote_volume": 180552.98043, "trades": 1162, "taker_buy_base": 872081.0, "taker_buy_quote": 83913.37976 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.09614, "high": 0.09649, "low": 0.09601, "close": 0.0964, "volume": 883731.0, "close_time": 1774468799999, "quote_volume": 85122.57223, "trades": 790, "taker_buy_base": 661274.0, "taker_buy_quote": 63702.06151 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.09641, "high": 0.09647, "low": 0.09573, "close": 0.09617, "volume": 1115352.0, "close_time": 1774472399999, "quote_volume": 107131.12269, "trades": 913, "taker_buy_base": 449456.0, "taker_buy_quote": 43168.96495 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0962, "high": 0.09648, "low": 0.09605, "close": 0.09613, "volume": 1583061.0, "close_time": 1774475999999, "quote_volume": 152354.01034, "trades": 919, "taker_buy_base": 828726.0, "taker_buy_quote": 79749.03824 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.09615, "high": 0.09677, "low": 0.09592, "close": 0.09639, "volume": 1438501.0, "close_time": 1774479599999, "quote_volume": 138510.11232, "trades": 1072, "taker_buy_base": 853659.0, "taker_buy_quote": 82205.5321 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.09639, "high": 0.09639, "low": 0.09587, "close": 0.09616, "volume": 723314.0, "close_time": 1774483199999, "quote_volume": 69520.40425, "trades": 764, "taker_buy_base": 390693.0, "taker_buy_quote": 37557.36854 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09615, "high": 0.09625, "low": 0.09575, "close": 0.09584, "volume": 789328.0, "close_time": 1774486799999, "quote_volume": 75744.03939, "trades": 802, "taker_buy_base": 299222.0, "taker_buy_quote": 28738.03365 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.09587, "high": 0.09602, "low": 0.09548, "close": 0.09569, "volume": 819909.0, "close_time": 1774490399999, "quote_volume": 78489.18533, "trades": 917, "taker_buy_base": 426913.0, "taker_buy_quote": 40884.57148 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.09568, "high": 0.0957, "low": 0.09453, "close": 0.09483, "volume": 3362587.0, "close_time": 1774493999999, "quote_volume": 319256.06985, "trades": 2108, "taker_buy_base": 1489726.0, "taker_buy_quote": 141429.06962 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.09482, "high": 0.09485, "low": 0.09411, "close": 0.09458, "volume": 3699345.0, "close_time": 1774497599999, "quote_volume": 349579.31667, "trades": 1532, "taker_buy_base": 2689874.0, "taker_buy_quote": 254252.93402 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.09456, "high": 0.09456, "low": 0.09419, "close": 0.09425, "volume": 876121.0, "close_time": 1774501199999, "quote_volume": 82722.96988, "trades": 546, "taker_buy_base": 341856.0, "taker_buy_quote": 32273.79287 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.09424, "high": 0.09425, "low": 0.09265, "close": 0.09272, "volume": 3820013.0, "close_time": 1774504799999, "quote_volume": 356662.00461, "trades": 2630, "taker_buy_base": 1150120.0, "taker_buy_quote": 107328.22791 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.09271, "high": 0.09282, "low": 0.09224, "close": 0.09267, "volume": 3877686.0, "close_time": 1774508399999, "quote_volume": 358744.73401, "trades": 2765, "taker_buy_base": 1426761.0, "taker_buy_quote": 132014.07 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.09264, "high": 0.09286, "low": 0.0923, "close": 0.09273, "volume": 1674568.0, "close_time": 1774511999999, "quote_volume": 155119.6827, "trades": 1297, "taker_buy_base": 691896.0, "taker_buy_quote": 64076.16302 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.09274, "high": 0.09275, "low": 0.09211, "close": 0.0923, "volume": 5550403.0, "close_time": 1774515599999, "quote_volume": 512299.96507, "trades": 1675, "taker_buy_base": 4283894.0, "taker_buy_quote": 395362.88836 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.09226, "high": 0.09234, "low": 0.0911, "close": 0.0916, "volume": 6366932.0, "close_time": 1774519199999, "quote_volume": 584452.66382, "trades": 2725, "taker_buy_base": 2963790.0, "taker_buy_quote": 272423.67549 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.09159, "high": 0.09179, "low": 0.09139, "close": 0.09177, "volume": 1034975.0, "close_time": 1774522799999, "quote_volume": 94798.33637, "trades": 1027, "taker_buy_base": 503296.0, "taker_buy_quote": 46105.02402 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.09179, "high": 0.09179, "low": 0.09129, "close": 0.09132, "volume": 3238054.0, "close_time": 1774526399999, "quote_volume": 296094.97211, "trades": 1328, "taker_buy_base": 2194516.0, "taker_buy_quote": 200620.71146 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.09131, "high": 0.0916, "low": 0.09112, "close": 0.09158, "volume": 1763524.0, "close_time": 1774529999999, "quote_volume": 161116.90533, "trades": 937, "taker_buy_base": 1100970.0, "taker_buy_quote": 100579.6512 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.09157, "high": 0.09218, "low": 0.09128, "close": 0.09172, "volume": 3338537.0, "close_time": 1774533599999, "quote_volume": 306252.38757, "trades": 2186, "taker_buy_base": 1580815.0, "taker_buy_quote": 145068.89301 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.09174, "high": 0.09189, "low": 0.09127, "close": 0.09156, "volume": 1965334.0, "close_time": 1774537199999, "quote_volume": 180060.02653, "trades": 1313, "taker_buy_base": 933320.0, "taker_buy_quote": 85532.57663 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.09156, "high": 0.09156, "low": 0.09051, "close": 0.09093, "volume": 4844184.0, "close_time": 1774540799999, "quote_volume": 440712.69187, "trades": 2708, "taker_buy_base": 1547857.0, "taker_buy_quote": 140899.69465 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.09094, "high": 0.09136, "low": 0.09082, "close": 0.09103, "volume": 2044843.0, "close_time": 1774544399999, "quote_volume": 186330.73305, "trades": 1223, "taker_buy_base": 974009.0, "taker_buy_quote": 88763.78915 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.09101, "high": 0.09151, "low": 0.09072, "close": 0.09091, "volume": 2317090.0, "close_time": 1774547999999, "quote_volume": 211275.55752, "trades": 1251, "taker_buy_base": 1251051.0, "taker_buy_quote": 114049.82778 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.09093, "high": 0.09111, "low": 0.09057, "close": 0.09099, "volume": 2205544.0, "close_time": 1774551599999, "quote_volume": 200393.364, "trades": 1324, "taker_buy_base": 847481.0, "taker_buy_quote": 77039.33119 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.09101, "high": 0.09124, "low": 0.09086, "close": 0.09108, "volume": 4251985.0, "close_time": 1774555199999, "quote_volume": 387474.39005, "trades": 1365, "taker_buy_base": 929277.0, "taker_buy_quote": 84656.70525 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.09109, "high": 0.09265, "low": 0.09091, "close": 0.09172, "volume": 5423919.0, "close_time": 1774558799999, "quote_volume": 498626.23133, "trades": 3601, "taker_buy_base": 2729814.0, "taker_buy_quote": 250977.80495 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.09173, "high": 0.09272, "low": 0.09166, "close": 0.09229, "volume": 1963289.0, "close_time": 1774562399999, "quote_volume": 181333.43958, "trades": 1213, "taker_buy_base": 692873.0, "taker_buy_quote": 63983.83387 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.09229, "high": 0.09245, "low": 0.09186, "close": 0.09209, "volume": 1061271.0, "close_time": 1774565999999, "quote_volume": 97774.26073, "trades": 985, "taker_buy_base": 430641.0, "taker_buy_quote": 39659.827 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0921, "high": 0.09225, "low": 0.0918, "close": 0.09202, "volume": 942566.0, "close_time": 1774569599999, "quote_volume": 86671.6377, "trades": 890, "taker_buy_base": 336169.0, "taker_buy_quote": 30919.49044 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09201, "high": 0.09219, "low": 0.09174, "close": 0.09201, "volume": 1043908.0, "close_time": 1774573199999, "quote_volume": 95978.43567, "trades": 864, "taker_buy_base": 470091.0, "taker_buy_quote": 43223.17768 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.09201, "high": 0.09244, "low": 0.09194, "close": 0.09244, "volume": 989984.0, "close_time": 1774576799999, "quote_volume": 91249.40219, "trades": 976, "taker_buy_base": 458161.0, "taker_buy_quote": 42239.86756 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.09245, "high": 0.09265, "low": 0.09218, "close": 0.09232, "volume": 474194.0, "close_time": 1774580399999, "quote_volume": 43818.46876, "trades": 544, "taker_buy_base": 199544.0, "taker_buy_quote": 18441.2813 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.09234, "high": 0.09236, "low": 0.0919, "close": 0.09193, "volume": 736691.0, "close_time": 1774583999999, "quote_volume": 67854.77659, "trades": 617, "taker_buy_base": 365557.0, "taker_buy_quote": 33676.97829 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09194, "high": 0.09208, "low": 0.09136, "close": 0.09192, "volume": 1649918.0, "close_time": 1774587599999, "quote_volume": 151384.2893, "trades": 1188, "taker_buy_base": 573572.0, "taker_buy_quote": 52636.65749 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.09191, "high": 0.09229, "low": 0.09179, "close": 0.0919, "volume": 3970973.0, "close_time": 1774591199999, "quote_volume": 364799.41496, "trades": 884, "taker_buy_base": 3217204.0, "taker_buy_quote": 295438.68015 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.09189, "high": 0.09203, "low": 0.0918, "close": 0.0919, "volume": 811408.0, "close_time": 1774594799999, "quote_volume": 74601.07013, "trades": 572, "taker_buy_base": 276422.0, "taker_buy_quote": 25417.02721 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.09192, "high": 0.09227, "low": 0.09181, "close": 0.09221, "volume": 4230270.0, "close_time": 1774598399999, "quote_volume": 389469.7778, "trades": 1059, "taker_buy_base": 853057.0, "taker_buy_quote": 78588.06741 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.09218, "high": 0.09238, "low": 0.09107, "close": 0.09181, "volume": 3067823.0, "close_time": 1774601999999, "quote_volume": 281832.88852, "trades": 1878, "taker_buy_base": 1425760.0, "taker_buy_quote": 130996.52224 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.09179, "high": 0.09179, "low": 0.09095, "close": 0.09101, "volume": 1816927.0, "close_time": 1774605599999, "quote_volume": 165731.98322, "trades": 1258, "taker_buy_base": 832137.0, "taker_buy_quote": 75952.75822 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.091, "high": 0.09109, "low": 0.08925, "close": 0.08959, "volume": 8529225.0, "close_time": 1774609199999, "quote_volume": 768131.67946, "trades": 4464, "taker_buy_base": 3380484.0, "taker_buy_quote": 304371.73836 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.08961, "high": 0.09025, "low": 0.08926, "close": 0.09007, "volume": 3011479.0, "close_time": 1774612799999, "quote_volume": 270602.13468, "trades": 1869, "taker_buy_base": 1192140.0, "taker_buy_quote": 107133.40633 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.09008, "high": 0.09034, "low": 0.0898, "close": 0.09015, "volume": 1533915.0, "close_time": 1774616399999, "quote_volume": 138075.08978, "trades": 1073, "taker_buy_base": 768317.0, "taker_buy_quote": 69168.15732 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.09017, "high": 0.09037, "low": 0.0896, "close": 0.08985, "volume": 2566841.0, "close_time": 1774619999999, "quote_volume": 231040.37, "trades": 1625, "taker_buy_base": 1195450.0, "taker_buy_quote": 107632.88082 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.08985, "high": 0.09015, "low": 0.08929, "close": 0.08992, "volume": 3622065.0, "close_time": 1774623599999, "quote_volume": 324927.26415, "trades": 2027, "taker_buy_base": 1945812.0, "taker_buy_quote": 174660.78357 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.08993, "high": 0.0909, "low": 0.08967, "close": 0.09031, "volume": 5421885.0, "close_time": 1774627199999, "quote_volume": 489779.54216, "trades": 3024, "taker_buy_base": 3505024.0, "taker_buy_quote": 316633.60662 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.09033, "high": 0.09047, "low": 0.08987, "close": 0.09005, "volume": 2529784.0, "close_time": 1774630799999, "quote_volume": 227893.03886, "trades": 1491, "taker_buy_base": 1602607.0, "taker_buy_quote": 144358.46969 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.09006, "high": 0.0905, "low": 0.08972, "close": 0.08975, "volume": 2380644.0, "close_time": 1774634399999, "quote_volume": 214387.26321, "trades": 1338, "taker_buy_base": 922268.0, "taker_buy_quote": 83119.38455 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.08975, "high": 0.09004, "low": 0.08941, "close": 0.08996, "volume": 1387797.0, "close_time": 1774637999999, "quote_volume": 124525.80131, "trades": 1118, "taker_buy_base": 549397.0, "taker_buy_quote": 49308.27223 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.08996, "high": 0.09032, "low": 0.08975, "close": 0.09003, "volume": 1835448.0, "close_time": 1774641599999, "quote_volume": 165314.21831, "trades": 1160, "taker_buy_base": 798067.0, "taker_buy_quote": 71893.8907 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.09006, "high": 0.0902, "low": 0.08963, "close": 0.09004, "volume": 2058328.0, "close_time": 1774645199999, "quote_volume": 185074.91894, "trades": 1025, "taker_buy_base": 1544346.0, "taker_buy_quote": 138893.6481 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.09002, "high": 0.09027, "low": 0.08983, "close": 0.08993, "volume": 821568.0, "close_time": 1774648799999, "quote_volume": 74050.22854, "trades": 638, "taker_buy_base": 373748.0, "taker_buy_quote": 33689.53744 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.08992, "high": 0.09004, "low": 0.08975, "close": 0.08996, "volume": 338019.0, "close_time": 1774652399999, "quote_volume": 30383.26668, "trades": 443, "taker_buy_base": 149878.0, "taker_buy_quote": 13471.32592 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.08995, "high": 0.09018, "low": 0.08968, "close": 0.09007, "volume": 1493797.0, "close_time": 1774655999999, "quote_volume": 134214.43802, "trades": 595, "taker_buy_base": 1166837.0, "taker_buy_quote": 104834.08516 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.09006, "high": 0.09029, "low": 0.09003, "close": 0.09025, "volume": 615299.0, "close_time": 1774659599999, "quote_volume": 55509.42878, "trades": 504, "taker_buy_base": 463435.0, "taker_buy_quote": 41814.65894 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.09026, "high": 0.09041, "low": 0.08985, "close": 0.09034, "volume": 1382838.0, "close_time": 1774663199999, "quote_volume": 124594.18368, "trades": 737, "taker_buy_base": 710809.0, "taker_buy_quote": 64008.85004 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.09034, "high": 0.09061, "low": 0.09004, "close": 0.09015, "volume": 1277389.0, "close_time": 1774666799999, "quote_volume": 115370.6735, "trades": 748, "taker_buy_base": 258635.0, "taker_buy_quote": 23357.22496 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.09017, "high": 0.0902, "low": 0.08979, "close": 0.08986, "volume": 401418.0, "close_time": 1774670399999, "quote_volume": 36121.77223, "trades": 494, "taker_buy_base": 285712.0, "taker_buy_quote": 25709.51313 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.08984, "high": 0.09004, "low": 0.08965, "close": 0.08997, "volume": 2847237.0, "close_time": 1774673999999, "quote_volume": 255405.62041, "trades": 843, "taker_buy_base": 2649104.0, "taker_buy_quote": 237596.64231 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.08998, "high": 0.09028, "low": 0.08975, "close": 0.09028, "volume": 658771.0, "close_time": 1774677599999, "quote_volume": 59309.48649, "trades": 485, "taker_buy_base": 135084.0, "taker_buy_quote": 12163.32581 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.09028, "high": 0.09066, "low": 0.09017, "close": 0.09032, "volume": 3970758.0, "close_time": 1774681199999, "quote_volume": 359124.85537, "trades": 1097, "taker_buy_base": 931008.0, "taker_buy_quote": 84213.51673 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.09032, "high": 0.09123, "low": 0.0903, "close": 0.09117, "volume": 1213865.0, "close_time": 1774684799999, "quote_volume": 110135.68799, "trades": 870, "taker_buy_base": 928406.0, "taker_buy_quote": 84264.60109 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.09118, "high": 0.09135, "low": 0.09087, "close": 0.09096, "volume": 3237381.0, "close_time": 1774688399999, "quote_volume": 294999.47576, "trades": 1344, "taker_buy_base": 1766716.0, "taker_buy_quote": 160918.81401 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.09095, "high": 0.0911, "low": 0.09077, "close": 0.09094, "volume": 477662.0, "close_time": 1774691999999, "quote_volume": 43449.91794, "trades": 464, "taker_buy_base": 308722.0, "taker_buy_quote": 28090.35476 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.09096, "high": 0.09211, "low": 0.09096, "close": 0.09105, "volume": 4097514.0, "close_time": 1774695599999, "quote_volume": 375536.95009, "trades": 2266, "taker_buy_base": 2044738.0, "taker_buy_quote": 187461.78929 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.09109, "high": 0.09146, "low": 0.09103, "close": 0.09132, "volume": 1652377.0, "close_time": 1774699199999, "quote_volume": 150912.92227, "trades": 750, "taker_buy_base": 453576.0, "taker_buy_quote": 41401.44756 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.09134, "high": 0.09169, "low": 0.09109, "close": 0.09132, "volume": 3788518.0, "close_time": 1774702799999, "quote_volume": 346109.4941, "trades": 1232, "taker_buy_base": 1809593.0, "taker_buy_quote": 165187.77015 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.09132, "high": 0.09286, "low": 0.09115, "close": 0.09267, "volume": 7504624.0, "close_time": 1774706399999, "quote_volume": 691130.62964, "trades": 3557, "taker_buy_base": 3833915.0, "taker_buy_quote": 353480.46882 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.09264, "high": 0.09401, "low": 0.0925, "close": 0.09356, "volume": 8520253.0, "close_time": 1774709999999, "quote_volume": 795240.04069, "trades": 4471, "taker_buy_base": 4880803.0, "taker_buy_quote": 455619.51529 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.09358, "high": 0.09526, "low": 0.09347, "close": 0.09397, "volume": 11908183.0, "close_time": 1774713599999, "quote_volume": 1124193.6235, "trades": 5669, "taker_buy_base": 6987642.0, "taker_buy_quote": 659690.96692 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.094, "high": 0.09423, "low": 0.09281, "close": 0.09283, "volume": 5569459.0, "close_time": 1774717199999, "quote_volume": 520493.00892, "trades": 3209, "taker_buy_base": 3411680.0, "taker_buy_quote": 318822.51674 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.09281, "high": 0.0932, "low": 0.09232, "close": 0.09251, "volume": 2225125.0, "close_time": 1774720799999, "quote_volume": 206209.80523, "trades": 1756, "taker_buy_base": 969288.0, "taker_buy_quote": 89854.27132 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.09249, "high": 0.09275, "low": 0.09231, "close": 0.09256, "volume": 1868627.0, "close_time": 1774724399999, "quote_volume": 172845.71636, "trades": 844, "taker_buy_base": 566767.0, "taker_buy_quote": 52436.39476 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.09255, "high": 0.09268, "low": 0.09193, "close": 0.09221, "volume": 2405998.0, "close_time": 1774727999999, "quote_volume": 221818.88347, "trades": 1148, "taker_buy_base": 1326751.0, "taker_buy_quote": 122341.31135 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.09222, "high": 0.0924, "low": 0.09196, "close": 0.0922, "volume": 835425.0, "close_time": 1774731599999, "quote_volume": 77053.75801, "trades": 617, "taker_buy_base": 417475.0, "taker_buy_quote": 38508.12259 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0922, "high": 0.09226, "low": 0.0915, "close": 0.09177, "volume": 2025089.0, "close_time": 1774735199999, "quote_volume": 185948.6371, "trades": 1151, "taker_buy_base": 423133.0, "taker_buy_quote": 38886.96969 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.09174, "high": 0.09182, "low": 0.09138, "close": 0.09162, "volume": 1019979.0, "close_time": 1774738799999, "quote_volume": 93464.08323, "trades": 817, "taker_buy_base": 573348.0, "taker_buy_quote": 52544.12181 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.09161, "high": 0.09161, "low": 0.09035, "close": 0.09094, "volume": 3026010.0, "close_time": 1774742399999, "quote_volume": 274814.99623, "trades": 2040, "taker_buy_base": 1012473.0, "taker_buy_quote": 91943.40066 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.09093, "high": 0.09097, "low": 0.09052, "close": 0.09088, "volume": 867426.0, "close_time": 1774745999999, "quote_volume": 78709.12549, "trades": 812, "taker_buy_base": 511068.0, "taker_buy_quote": 46390.61904 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.09087, "high": 0.09123, "low": 0.09072, "close": 0.09106, "volume": 1220663.0, "close_time": 1774749599999, "quote_volume": 111095.5269, "trades": 939, "taker_buy_base": 710044.0, "taker_buy_quote": 64636.65172 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.09107, "high": 0.09136, "low": 0.0909, "close": 0.09117, "volume": 848492.0, "close_time": 1774753199999, "quote_volume": 77327.36697, "trades": 731, "taker_buy_base": 606039.0, "taker_buy_quote": 55232.04306 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.09118, "high": 0.09162, "low": 0.09102, "close": 0.09139, "volume": 1225106.0, "close_time": 1774756799999, "quote_volume": 111883.85279, "trades": 863, "taker_buy_base": 766371.0, "taker_buy_quote": 69995.77427 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.09139, "high": 0.09139, "low": 0.09098, "close": 0.09103, "volume": 843757.0, "close_time": 1774760399999, "quote_volume": 76897.14287, "trades": 616, "taker_buy_base": 405109.0, "taker_buy_quote": 36936.45729 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.09101, "high": 0.0911, "low": 0.09065, "close": 0.091, "volume": 4531540.0, "close_time": 1774763999999, "quote_volume": 411747.66386, "trades": 1036, "taker_buy_base": 3349035.0, "taker_buy_quote": 304227.85634 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.09099, "high": 0.09143, "low": 0.0909, "close": 0.09131, "volume": 971697.0, "close_time": 1774767599999, "quote_volume": 88593.99974, "trades": 676, "taker_buy_base": 514280.0, "taker_buy_quote": 46893.02563 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0913, "high": 0.0913, "low": 0.09093, "close": 0.09112, "volume": 2899945.0, "close_time": 1774771199999, "quote_volume": 263953.53012, "trades": 884, "taker_buy_base": 1624633.0, "taker_buy_quote": 147859.62405 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.09111, "high": 0.09128, "low": 0.091, "close": 0.09108, "volume": 3943113.0, "close_time": 1774774799999, "quote_volume": 359271.24312, "trades": 746, "taker_buy_base": 651897.0, "taker_buy_quote": 59427.96908 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.09108, "high": 0.09115, "low": 0.09075, "close": 0.09088, "volume": 1135429.0, "close_time": 1774778399999, "quote_volume": 103261.06918, "trades": 731, "taker_buy_base": 549787.0, "taker_buy_quote": 50023.63154 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.09087, "high": 0.09087, "low": 0.09036, "close": 0.09059, "volume": 2641004.0, "close_time": 1774781999999, "quote_volume": 239148.48255, "trades": 896, "taker_buy_base": 343663.0, "taker_buy_quote": 31139.48554 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0906, "high": 0.09122, "low": 0.09056, "close": 0.09094, "volume": 963731.0, "close_time": 1774785599999, "quote_volume": 87657.63816, "trades": 823, "taker_buy_base": 686596.0, "taker_buy_quote": 62438.21336 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.09093, "high": 0.09093, "low": 0.09057, "close": 0.09088, "volume": 791207.0, "close_time": 1774789199999, "quote_volume": 71825.49783, "trades": 649, "taker_buy_base": 494327.0, "taker_buy_quote": 44872.81251 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.09088, "high": 0.09091, "low": 0.09017, "close": 0.09028, "volume": 2449685.0, "close_time": 1774792799999, "quote_volume": 221729.73304, "trades": 1288, "taker_buy_base": 1267607.0, "taker_buy_quote": 114888.08065 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.09028, "high": 0.09074, "low": 0.09009, "close": 0.09037, "volume": 1382233.0, "close_time": 1774796399999, "quote_volume": 124873.94186, "trades": 997, "taker_buy_base": 599807.0, "taker_buy_quote": 54194.54234 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.09038, "high": 0.09072, "low": 0.08999, "close": 0.09012, "volume": 2355717.0, "close_time": 1774799999999, "quote_volume": 212685.263, "trades": 1381, "taker_buy_base": 1141045.0, "taker_buy_quote": 103055.58577 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.09012, "high": 0.09043, "low": 0.09005, "close": 0.09015, "volume": 768947.0, "close_time": 1774803599999, "quote_volume": 69369.32266, "trades": 625, "taker_buy_base": 416016.0, "taker_buy_quote": 37532.44232 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.09016, "high": 0.09038, "low": 0.08985, "close": 0.09034, "volume": 942033.0, "close_time": 1774807199999, "quote_volume": 84929.2277, "trades": 876, "taker_buy_base": 373929.0, "taker_buy_quote": 33713.35445 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.09036, "high": 0.09078, "low": 0.09016, "close": 0.09055, "volume": 1425206.0, "close_time": 1774810799999, "quote_volume": 128905.81874, "trades": 840, "taker_buy_base": 691021.0, "taker_buy_quote": 62549.02677 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.09055, "high": 0.09065, "low": 0.0904, "close": 0.09058, "volume": 1605469.0, "close_time": 1774814399999, "quote_volume": 145327.27785, "trades": 662, "taker_buy_base": 766627.0, "taker_buy_quote": 69389.52971 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.09058, "high": 0.09142, "low": 0.09058, "close": 0.09097, "volume": 933521.0, "close_time": 1774817999999, "quote_volume": 84945.02052, "trades": 954, "taker_buy_base": 638824.0, "taker_buy_quote": 58113.82133 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.09098, "high": 0.09153, "low": 0.09098, "close": 0.09131, "volume": 916760.0, "close_time": 1774821599999, "quote_volume": 83622.48614, "trades": 749, "taker_buy_base": 311643.0, "taker_buy_quote": 28430.92469 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0913, "high": 0.0913, "low": 0.08792, "close": 0.08988, "volume": 11364715.0, "close_time": 1774825199999, "quote_volume": 1015455.09766, "trades": 6277, "taker_buy_base": 5225055.0, "taker_buy_quote": 467827.12988 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0899, "high": 0.09072, "low": 0.08984, "close": 0.09039, "volume": 2771671.0, "close_time": 1774828799999, "quote_volume": 250310.56626, "trades": 2205, "taker_buy_base": 1376121.0, "taker_buy_quote": 124308.86599 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.09041, "high": 0.09214, "low": 0.09022, "close": 0.09123, "volume": 3836405.0, "close_time": 1774832399999, "quote_volume": 350454.18991, "trades": 3342, "taker_buy_base": 2155832.0, "taker_buy_quote": 196882.96042 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.09125, "high": 0.09185, "low": 0.09124, "close": 0.09151, "volume": 2222760.0, "close_time": 1774835999999, "quote_volume": 203578.81998, "trades": 1731, "taker_buy_base": 1263656.0, "taker_buy_quote": 115756.49525 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.09152, "high": 0.09283, "low": 0.09146, "close": 0.09241, "volume": 3629115.0, "close_time": 1774839599999, "quote_volume": 334554.96293, "trades": 2840, "taker_buy_base": 2357429.0, "taker_buy_quote": 217391.10868 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.09243, "high": 0.09258, "low": 0.09199, "close": 0.09241, "volume": 1647968.0, "close_time": 1774843199999, "quote_volume": 152015.39543, "trades": 1268, "taker_buy_base": 836731.0, "taker_buy_quote": 77190.83766 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.09241, "high": 0.09307, "low": 0.09241, "close": 0.09289, "volume": 1929340.0, "close_time": 1774846799999, "quote_volume": 178941.29674, "trades": 1456, "taker_buy_base": 1060038.0, "taker_buy_quote": 98322.79727 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.09291, "high": 0.09361, "low": 0.09291, "close": 0.09298, "volume": 3058464.0, "close_time": 1774850399999, "quote_volume": 285060.50231, "trades": 2060, "taker_buy_base": 1448505.0, "taker_buy_quote": 135057.95907 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.093, "high": 0.09338, "low": 0.09249, "close": 0.09252, "volume": 3113445.0, "close_time": 1774853999999, "quote_volume": 289049.63952, "trades": 1741, "taker_buy_base": 1153798.0, "taker_buy_quote": 107171.02882 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.09251, "high": 0.09354, "low": 0.09248, "close": 0.09329, "volume": 2859338.0, "close_time": 1774857599999, "quote_volume": 265915.69993, "trades": 1727, "taker_buy_base": 1625609.0, "taker_buy_quote": 151191.69818 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.09326, "high": 0.09389, "low": 0.09306, "close": 0.09313, "volume": 3880578.0, "close_time": 1774861199999, "quote_volume": 362708.07346, "trades": 1924, "taker_buy_base": 2019845.0, "taker_buy_quote": 188857.72198 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.09313, "high": 0.09319, "low": 0.09253, "close": 0.09278, "volume": 2198133.0, "close_time": 1774864799999, "quote_volume": 204016.13903, "trades": 1057, "taker_buy_base": 1264137.0, "taker_buy_quote": 117303.64716 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.09271, "high": 0.09288, "low": 0.09199, "close": 0.09268, "volume": 2665279.0, "close_time": 1774868399999, "quote_volume": 246226.03281, "trades": 1621, "taker_buy_base": 1141678.0, "taker_buy_quote": 105524.96238 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.09269, "high": 0.09357, "low": 0.09265, "close": 0.09282, "volume": 2615472.0, "close_time": 1774871999999, "quote_volume": 243312.07407, "trades": 2067, "taker_buy_base": 1353966.0, "taker_buy_quote": 126016.97068 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.09284, "high": 0.09311, "low": 0.09272, "close": 0.09286, "volume": 1766959.0, "close_time": 1774875599999, "quote_volume": 164155.17038, "trades": 980, "taker_buy_base": 800238.0, "taker_buy_quote": 74358.83314 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.09287, "high": 0.09329, "low": 0.09264, "close": 0.0928, "volume": 4031449.0, "close_time": 1774879199999, "quote_volume": 374689.72734, "trades": 1912, "taker_buy_base": 1478802.0, "taker_buy_quote": 137468.14791 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.09281, "high": 0.09323, "low": 0.09227, "close": 0.09298, "volume": 2800475.0, "close_time": 1774882799999, "quote_volume": 259675.49008, "trades": 2275, "taker_buy_base": 1135391.0, "taker_buy_quote": 105299.15697 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.09297, "high": 0.09318, "low": 0.09241, "close": 0.09285, "volume": 1609026.0, "close_time": 1774886399999, "quote_volume": 149357.25432, "trades": 1255, "taker_buy_base": 850752.0, "taker_buy_quote": 78966.16304 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.09286, "high": 0.09299, "low": 0.09245, "close": 0.09268, "volume": 1735752.0, "close_time": 1774889999999, "quote_volume": 160960.63436, "trades": 1387, "taker_buy_base": 902865.0, "taker_buy_quote": 83725.42203 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.09269, "high": 0.09281, "low": 0.09147, "close": 0.09162, "volume": 3040781.0, "close_time": 1774893599999, "quote_volume": 279755.28277, "trades": 1838, "taker_buy_base": 1348438.0, "taker_buy_quote": 123945.46105 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.09159, "high": 0.09175, "low": 0.09076, "close": 0.09097, "volume": 2829726.0, "close_time": 1774897199999, "quote_volume": 258216.91725, "trades": 1766, "taker_buy_base": 1175726.0, "taker_buy_quote": 107295.38576 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.09096, "high": 0.091, "low": 0.09043, "close": 0.09091, "volume": 2527760.0, "close_time": 1774900799999, "quote_volume": 229527.4007, "trades": 1423, "taker_buy_base": 1689968.0, "taker_buy_quote": 153481.11569 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.09089, "high": 0.09109, "low": 0.09079, "close": 0.09079, "volume": 698405.0, "close_time": 1774904399999, "quote_volume": 63504.80583, "trades": 762, "taker_buy_base": 344101.0, "taker_buy_quote": 31289.72018 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.09079, "high": 0.0915, "low": 0.09061, "close": 0.09125, "volume": 1436211.0, "close_time": 1774907999999, "quote_volume": 130984.97558, "trades": 1013, "taker_buy_base": 916807.0, "taker_buy_quote": 83600.936 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.09124, "high": 0.09143, "low": 0.09086, "close": 0.09104, "volume": 457671.0, "close_time": 1774911599999, "quote_volume": 41707.50895, "trades": 545, "taker_buy_base": 197807.0, "taker_buy_quote": 18039.40605 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.09103, "high": 0.09103, "low": 0.09036, "close": 0.09079, "volume": 2239020.0, "close_time": 1774915199999, "quote_volume": 202956.85524, "trades": 1104, "taker_buy_base": 1320910.0, "taker_buy_quote": 119774.56652 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0908, "high": 0.09131, "low": 0.09049, "close": 0.09109, "volume": 2273290.0, "close_time": 1774918799999, "quote_volume": 206556.94485, "trades": 1620, "taker_buy_base": 1327276.0, "taker_buy_quote": 120624.02663 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0911, "high": 0.09272, "low": 0.09098, "close": 0.09219, "volume": 2599432.0, "close_time": 1774922399999, "quote_volume": 239254.35093, "trades": 2484, "taker_buy_base": 1269329.0, "taker_buy_quote": 116748.02274 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.09218, "high": 0.09231, "low": 0.09182, "close": 0.0921, "volume": 932353.0, "close_time": 1774925999999, "quote_volume": 85888.92024, "trades": 854, "taker_buy_base": 451697.0, "taker_buy_quote": 41622.73872 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.09209, "high": 0.09209, "low": 0.09145, "close": 0.09162, "volume": 2220436.0, "close_time": 1774929599999, "quote_volume": 203602.35855, "trades": 1232, "taker_buy_base": 1698023.0, "taker_buy_quote": 155715.84642 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.09163, "high": 0.09189, "low": 0.09134, "close": 0.09135, "volume": 1408617.0, "close_time": 1774933199999, "quote_volume": 129017.72974, "trades": 1037, "taker_buy_base": 515033.0, "taker_buy_quote": 47176.75251 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.09133, "high": 0.09145, "low": 0.09111, "close": 0.09135, "volume": 2310939.0, "close_time": 1774936799999, "quote_volume": 211002.4844, "trades": 1763, "taker_buy_base": 918098.0, "taker_buy_quote": 83838.29463 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.09136, "high": 0.09173, "low": 0.09096, "close": 0.09165, "volume": 788270.0, "close_time": 1774940399999, "quote_volume": 71906.60812, "trades": 916, "taker_buy_base": 404062.0, "taker_buy_quote": 36870.74414 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.09166, "high": 0.09172, "low": 0.091, "close": 0.09122, "volume": 1205016.0, "close_time": 1774943999999, "quote_volume": 110014.80422, "trades": 870, "taker_buy_base": 628221.0, "taker_buy_quote": 57357.17494 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.09123, "high": 0.09146, "low": 0.09064, "close": 0.09073, "volume": 1869317.0, "close_time": 1774947599999, "quote_volume": 169958.39472, "trades": 1246, "taker_buy_base": 792588.0, "taker_buy_quote": 72035.0359 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.09072, "high": 0.09093, "low": 0.08932, "close": 0.08968, "volume": 6780505.0, "close_time": 1774951199999, "quote_volume": 610016.6742, "trades": 3159, "taker_buy_base": 2249644.0, "taker_buy_quote": 202437.017 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.08965, "high": 0.09023, "low": 0.0896, "close": 0.09001, "volume": 2345237.0, "close_time": 1774954799999, "quote_volume": 211032.50132, "trades": 1497, "taker_buy_base": 1393806.0, "taker_buy_quote": 125444.48984 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.09001, "high": 0.09057, "low": 0.08991, "close": 0.0903, "volume": 2653409.0, "close_time": 1774958399999, "quote_volume": 239617.49016, "trades": 1437, "taker_buy_base": 1444926.0, "taker_buy_quote": 130494.35111 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.09031, "high": 0.09068, "low": 0.09022, "close": 0.09027, "volume": 915923.0, "close_time": 1774961999999, "quote_volume": 82804.19383, "trades": 896, "taker_buy_base": 519056.0, "taker_buy_quote": 46925.14982 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.09026, "high": 0.09155, "low": 0.09026, "close": 0.09116, "volume": 2402605.0, "close_time": 1774965599999, "quote_volume": 218806.55499, "trades": 1854, "taker_buy_base": 1349928.0, "taker_buy_quote": 122924.92397 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.09113, "high": 0.09185, "low": 0.09009, "close": 0.09042, "volume": 4968241.0, "close_time": 1774969199999, "quote_volume": 452876.04961, "trades": 2877, "taker_buy_base": 2487746.0, "taker_buy_quote": 226622.69011 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.09039, "high": 0.09136, "low": 0.09034, "close": 0.09036, "volume": 2550272.0, "close_time": 1774972799999, "quote_volume": 231670.62983, "trades": 2106, "taker_buy_base": 1438614.0, "taker_buy_quote": 130696.55421 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.09036, "high": 0.09208, "low": 0.09027, "close": 0.09147, "volume": 4273080.0, "close_time": 1774976399999, "quote_volume": 389577.21251, "trades": 3282, "taker_buy_base": 2159394.0, "taker_buy_quote": 197059.77383 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.09148, "high": 0.09264, "low": 0.09125, "close": 0.09148, "volume": 5859056.0, "close_time": 1774979999999, "quote_volume": 538770.67427, "trades": 3298, "taker_buy_base": 3881147.0, "taker_buy_quote": 357096.9828 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.09149, "high": 0.09226, "low": 0.09149, "close": 0.09223, "volume": 1037939.0, "close_time": 1774983599999, "quote_volume": 95409.5013, "trades": 1120, "taker_buy_base": 497857.0, "taker_buy_quote": 45791.97546 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.09226, "high": 0.09247, "low": 0.09181, "close": 0.09209, "volume": 1396512.0, "close_time": 1774987199999, "quote_volume": 128684.04485, "trades": 1302, "taker_buy_base": 683865.0, "taker_buy_quote": 63012.51745 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.09209, "high": 0.09265, "low": 0.09208, "close": 0.09264, "volume": 2303195.0, "close_time": 1774990799999, "quote_volume": 212550.97922, "trades": 1486, "taker_buy_base": 1767242.0, "taker_buy_quote": 163091.21456 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.09263, "high": 0.09278, "low": 0.0921, "close": 0.09236, "volume": 1696620.0, "close_time": 1774994399999, "quote_volume": 156692.98841, "trades": 1241, "taker_buy_base": 1119541.0, "taker_buy_quote": 103422.47357 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.09236, "high": 0.0924, "low": 0.09131, "close": 0.09175, "volume": 2799085.0, "close_time": 1774997999999, "quote_volume": 257091.34003, "trades": 1671, "taker_buy_base": 996834.0, "taker_buy_quote": 91524.62529 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.09173, "high": 0.09236, "low": 0.09168, "close": 0.09227, "volume": 1062136.0, "close_time": 1775001599999, "quote_volume": 97834.15139, "trades": 881, "taker_buy_base": 587455.0, "taker_buy_quote": 54094.7638 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.09227, "high": 0.09274, "low": 0.09198, "close": 0.09253, "volume": 1205023.0, "close_time": 1775005199999, "quote_volume": 111270.15134, "trades": 1118, "taker_buy_base": 740929.0, "taker_buy_quote": 68469.3542 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.09256, "high": 0.09259, "low": 0.09168, "close": 0.09179, "volume": 1832134.0, "close_time": 1775008799999, "quote_volume": 168765.94611, "trades": 1188, "taker_buy_base": 588007.0, "taker_buy_quote": 54114.36226 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.09179, "high": 0.09206, "low": 0.09155, "close": 0.09173, "volume": 1180264.0, "close_time": 1775012399999, "quote_volume": 108350.26346, "trades": 901, "taker_buy_base": 321397.0, "taker_buy_quote": 29510.74113 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.09174, "high": 0.09256, "low": 0.09174, "close": 0.09243, "volume": 1090888.0, "close_time": 1775015999999, "quote_volume": 100643.80472, "trades": 1097, "taker_buy_base": 715550.0, "taker_buy_quote": 66011.7801 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.09244, "high": 0.09257, "low": 0.0922, "close": 0.09234, "volume": 1239778.0, "close_time": 1775019599999, "quote_volume": 114487.6489, "trades": 952, "taker_buy_base": 470042.0, "taker_buy_quote": 43418.80499 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.09235, "high": 0.09325, "low": 0.09214, "close": 0.09317, "volume": 2233293.0, "close_time": 1775023199999, "quote_volume": 207313.55653, "trades": 1732, "taker_buy_base": 1548524.0, "taker_buy_quote": 143716.69399 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.09318, "high": 0.09436, "low": 0.09315, "close": 0.09423, "volume": 5191766.0, "close_time": 1775026799999, "quote_volume": 487719.32064, "trades": 3009, "taker_buy_base": 3172445.0, "taker_buy_quote": 298033.70053 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.09425, "high": 0.0945, "low": 0.09315, "close": 0.09322, "volume": 4702514.0, "close_time": 1775030399999, "quote_volume": 440991.37941, "trades": 2084, "taker_buy_base": 1968283.0, "taker_buy_quote": 184850.89324 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.09323, "high": 0.09339, "low": 0.0923, "close": 0.09242, "volume": 2925506.0, "close_time": 1775033999999, "quote_volume": 271369.21904, "trades": 2022, "taker_buy_base": 1378241.0, "taker_buy_quote": 127829.79056 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.09243, "high": 0.09258, "low": 0.09188, "close": 0.0924, "volume": 2308807.0, "close_time": 1775037599999, "quote_volume": 212947.91928, "trades": 1701, "taker_buy_base": 1003780.0, "taker_buy_quote": 92619.62095 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0924, "high": 0.09265, "low": 0.09198, "close": 0.09246, "volume": 2221993.0, "close_time": 1775041199999, "quote_volume": 205067.82991, "trades": 1182, "taker_buy_base": 833047.0, "taker_buy_quote": 76875.45142 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.09246, "high": 0.09275, "low": 0.09225, "close": 0.09249, "volume": 1154319.0, "close_time": 1775044799999, "quote_volume": 106733.57262, "trades": 929, "taker_buy_base": 620866.0, "taker_buy_quote": 57406.19616 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.09249, "high": 0.09324, "low": 0.09229, "close": 0.09256, "volume": 2496494.0, "close_time": 1775048399999, "quote_volume": 231600.22602, "trades": 1924, "taker_buy_base": 1336487.0, "taker_buy_quote": 124010.56433 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.09256, "high": 0.0929, "low": 0.09209, "close": 0.09238, "volume": 2624558.0, "close_time": 1775051999999, "quote_volume": 242858.04418, "trades": 1965, "taker_buy_base": 1161874.0, "taker_buy_quote": 107486.4971 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.09238, "high": 0.09304, "low": 0.0923, "close": 0.09283, "volume": 1493012.0, "close_time": 1775055599999, "quote_volume": 138404.03571, "trades": 1661, "taker_buy_base": 728396.0, "taker_buy_quote": 67517.76767 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.09282, "high": 0.09321, "low": 0.09255, "close": 0.09306, "volume": 2322889.0, "close_time": 1775059199999, "quote_volume": 215753.32145, "trades": 1307, "taker_buy_base": 1546347.0, "taker_buy_quote": 143569.28755 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.09306, "high": 0.09368, "low": 0.09256, "close": 0.09341, "volume": 2627523.0, "close_time": 1775062799999, "quote_volume": 244984.02127, "trades": 2005, "taker_buy_base": 1630404.0, "taker_buy_quote": 152041.39608 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.09339, "high": 0.09426, "low": 0.09275, "close": 0.09281, "volume": 3623363.0, "close_time": 1775066399999, "quote_volume": 339048.34167, "trades": 2850, "taker_buy_base": 2060067.0, "taker_buy_quote": 192775.06821 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.09282, "high": 0.09287, "low": 0.09238, "close": 0.0925, "volume": 1431542.0, "close_time": 1775069999999, "quote_volume": 132640.70017, "trades": 1374, "taker_buy_base": 671048.0, "taker_buy_quote": 62171.85847 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.09251, "high": 0.09295, "low": 0.09248, "close": 0.09282, "volume": 1128505.0, "close_time": 1775073599999, "quote_volume": 104631.5149, "trades": 949, "taker_buy_base": 740884.0, "taker_buy_quote": 68688.11895 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.09284, "high": 0.09288, "low": 0.09226, "close": 0.0926, "volume": 1515277.0, "close_time": 1775077199999, "quote_volume": 140201.00774, "trades": 975, "taker_buy_base": 445106.0, "taker_buy_quote": 41205.40627 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.09262, "high": 0.09335, "low": 0.09258, "close": 0.0931, "volume": 958440.0, "close_time": 1775080799999, "quote_volume": 89102.65569, "trades": 1242, "taker_buy_base": 539103.0, "taker_buy_quote": 50144.99616 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.09311, "high": 0.09319, "low": 0.09238, "close": 0.09241, "volume": 1789450.0, "close_time": 1775084399999, "quote_volume": 165731.23999, "trades": 1275, "taker_buy_base": 1156586.0, "taker_buy_quote": 107111.12384 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.09243, "high": 0.09264, "low": 0.09208, "close": 0.0922, "volume": 807818.0, "close_time": 1775087999999, "quote_volume": 74674.71385, "trades": 884, "taker_buy_base": 312288.0, "taker_buy_quote": 28880.37282 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.09218, "high": 0.0927, "low": 0.09203, "close": 0.0925, "volume": 1674927.0, "close_time": 1775091599999, "quote_volume": 154757.88156, "trades": 1195, "taker_buy_base": 1042824.0, "taker_buy_quote": 96353.75684 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0925, "high": 0.09253, "low": 0.09005, "close": 0.09058, "volume": 13487018.0, "close_time": 1775095199999, "quote_volume": 1226371.19864, "trades": 7378, "taker_buy_base": 6195918.0, "taker_buy_quote": 563676.2499 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.09057, "high": 0.09059, "low": 0.08981, "close": 0.09016, "volume": 3881700.0, "close_time": 1775098799999, "quote_volume": 349677.22236, "trades": 2645, "taker_buy_base": 1446807.0, "taker_buy_quote": 130358.96832 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.09014, "high": 0.09047, "low": 0.08956, "close": 0.09014, "volume": 3734755.0, "close_time": 1775102399999, "quote_volume": 336132.08656, "trades": 2345, "taker_buy_base": 1614983.0, "taker_buy_quote": 145391.20847 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.09012, "high": 0.09012, "low": 0.08965, "close": 0.08974, "volume": 1783538.0, "close_time": 1775105999999, "quote_volume": 160271.84448, "trades": 1139, "taker_buy_base": 607315.0, "taker_buy_quote": 54577.15766 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.08975, "high": 0.09018, "low": 0.08922, "close": 0.09009, "volume": 2909973.0, "close_time": 1775109599999, "quote_volume": 260836.278, "trades": 1989, "taker_buy_base": 1302678.0, "taker_buy_quote": 116833.07712 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.09009, "high": 0.09035, "low": 0.08991, "close": 0.09008, "volume": 2241514.0, "close_time": 1775113199999, "quote_volume": 201929.10467, "trades": 1069, "taker_buy_base": 1535340.0, "taker_buy_quote": 138291.99026 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.09008, "high": 0.09035, "low": 0.08991, "close": 0.09024, "volume": 2285733.0, "close_time": 1775116799999, "quote_volume": 206001.86923, "trades": 1192, "taker_buy_base": 1070442.0, "taker_buy_quote": 96495.87697 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.09025, "high": 0.09029, "low": 0.09002, "close": 0.09006, "volume": 716070.0, "close_time": 1775120399999, "quote_volume": 64534.10514, "trades": 583, "taker_buy_base": 194836.0, "taker_buy_quote": 17564.58311 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.09005, "high": 0.09055, "low": 0.08982, "close": 0.09023, "volume": 1939359.0, "close_time": 1775123999999, "quote_volume": 174945.12272, "trades": 1179, "taker_buy_base": 730550.0, "taker_buy_quote": 65941.65565 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.09022, "high": 0.09022, "low": 0.08972, "close": 0.08989, "volume": 3658070.0, "close_time": 1775127599999, "quote_volume": 329279.44652, "trades": 1376, "taker_buy_base": 1765318.0, "taker_buy_quote": 158897.71929 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.08991, "high": 0.09007, "low": 0.08949, "close": 0.08996, "volume": 1353045.0, "close_time": 1775131199999, "quote_volume": 121597.28851, "trades": 977, "taker_buy_base": 718713.0, "taker_buy_quote": 64590.94253 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.08997, "high": 0.08998, "low": 0.08931, "close": 0.0894, "volume": 2739885.0, "close_time": 1775134799999, "quote_volume": 245901.77422, "trades": 1427, "taker_buy_base": 1183640.0, "taker_buy_quote": 106316.44597 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.08939, "high": 0.08983, "low": 0.08898, "close": 0.0898, "volume": 4410774.0, "close_time": 1775138399999, "quote_volume": 393665.44681, "trades": 2305, "taker_buy_base": 2112518.0, "taker_buy_quote": 188734.714 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.08978, "high": 0.0912, "low": 0.08958, "close": 0.09061, "volume": 6441004.0, "close_time": 1775141999999, "quote_volume": 582574.11827, "trades": 3712, "taker_buy_base": 3510844.0, "taker_buy_quote": 317513.82543 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0906, "high": 0.09074, "low": 0.09006, "close": 0.09033, "volume": 1918283.0, "close_time": 1775145599999, "quote_volume": 173234.94932, "trades": 1373, "taker_buy_base": 995920.0, "taker_buy_quote": 89927.49974 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.09031, "high": 0.09082, "low": 0.09002, "close": 0.09012, "volume": 2343263.0, "close_time": 1775149199999, "quote_volume": 211753.78144, "trades": 1580, "taker_buy_base": 1348556.0, "taker_buy_quote": 121902.82139 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.09011, "high": 0.09079, "low": 0.08969, "close": 0.08977, "volume": 2551808.0, "close_time": 1775152799999, "quote_volume": 230136.29867, "trades": 1709, "taker_buy_base": 1288043.0, "taker_buy_quote": 116132.08542 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.08977, "high": 0.09036, "low": 0.08963, "close": 0.09019, "volume": 1913124.0, "close_time": 1775156399999, "quote_volume": 172047.28096, "trades": 953, "taker_buy_base": 1035209.0, "taker_buy_quote": 93098.17091 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.09017, "high": 0.09031, "low": 0.08995, "close": 0.09029, "volume": 981932.0, "close_time": 1775159999999, "quote_volume": 88495.78677, "trades": 737, "taker_buy_base": 668834.0, "taker_buy_quote": 60287.92932 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.09027, "high": 0.09072, "low": 0.09009, "close": 0.09062, "volume": 1061274.0, "close_time": 1775163599999, "quote_volume": 96013.39766, "trades": 813, "taker_buy_base": 377070.0, "taker_buy_quote": 34079.27426 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.09061, "high": 0.09066, "low": 0.09025, "close": 0.09048, "volume": 588060.0, "close_time": 1775167199999, "quote_volume": 53183.82053, "trades": 706, "taker_buy_base": 321492.0, "taker_buy_quote": 29076.87987 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.09046, "high": 0.0906, "low": 0.0902, "close": 0.09042, "volume": 710632.0, "close_time": 1775170799999, "quote_volume": 64249.98485, "trades": 589, "taker_buy_base": 180630.0, "taker_buy_quote": 16337.69463 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0904, "high": 0.09046, "low": 0.09022, "close": 0.0904, "volume": 600271.0, "close_time": 1775174399999, "quote_volume": 54233.46351, "trades": 505, "taker_buy_base": 410225.0, "taker_buy_quote": 37065.0101 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.09041, "high": 0.09054, "low": 0.09019, "close": 0.09027, "volume": 681015.0, "close_time": 1775177999999, "quote_volume": 61497.12731, "trades": 575, "taker_buy_base": 407699.0, "taker_buy_quote": 36810.48853 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.09028, "high": 0.09075, "low": 0.09009, "close": 0.09029, "volume": 2033467.0, "close_time": 1775181599999, "quote_volume": 183713.50715, "trades": 948, "taker_buy_base": 1036189.0, "taker_buy_quote": 93639.15827 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.09028, "high": 0.09068, "low": 0.08992, "close": 0.09037, "volume": 1843693.0, "close_time": 1775185199999, "quote_volume": 166319.78516, "trades": 1420, "taker_buy_base": 875430.0, "taker_buy_quote": 78932.94426 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.09037, "high": 0.09066, "low": 0.09015, "close": 0.0906, "volume": 794265.0, "close_time": 1775188799999, "quote_volume": 71826.13412, "trades": 772, "taker_buy_base": 381132.0, "taker_buy_quote": 34479.12684 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0906, "high": 0.09072, "low": 0.09031, "close": 0.09066, "volume": 1041729.0, "close_time": 1775192399999, "quote_volume": 94394.48435, "trades": 710, "taker_buy_base": 296902.0, "taker_buy_quote": 26905.43013 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.09068, "high": 0.09152, "low": 0.09041, "close": 0.09115, "volume": 2224126.0, "close_time": 1775195999999, "quote_volume": 202530.59426, "trades": 1689, "taker_buy_base": 1445812.0, "taker_buy_quote": 131629.08428 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.09116, "high": 0.09137, "low": 0.09079, "close": 0.09119, "volume": 960817.0, "close_time": 1775199599999, "quote_volume": 87559.1455, "trades": 991, "taker_buy_base": 429299.0, "taker_buy_quote": 39128.62104 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.09118, "high": 0.09145, "low": 0.09095, "close": 0.09116, "volume": 1710780.0, "close_time": 1775203199999, "quote_volume": 155984.39896, "trades": 989, "taker_buy_base": 859018.0, "taker_buy_quote": 78297.84625 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.09117, "high": 0.09158, "low": 0.09117, "close": 0.09143, "volume": 1472855.0, "close_time": 1775206799999, "quote_volume": 134580.45573, "trades": 950, "taker_buy_base": 848026.0, "taker_buy_quote": 77498.54651 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.09145, "high": 0.0915, "low": 0.091, "close": 0.09144, "volume": 1343175.0, "close_time": 1775210399999, "quote_volume": 122656.21686, "trades": 885, "taker_buy_base": 336980.0, "taker_buy_quote": 30772.73757 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.09142, "high": 0.09169, "low": 0.09114, "close": 0.09148, "volume": 594538.0, "close_time": 1775213999999, "quote_volume": 54386.64565, "trades": 846, "taker_buy_base": 311869.0, "taker_buy_quote": 28531.60389 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.09149, "high": 0.09156, "low": 0.09135, "close": 0.09147, "volume": 713669.0, "close_time": 1775217599999, "quote_volume": 65270.2903, "trades": 611, "taker_buy_base": 267971.0, "taker_buy_quote": 24513.8786 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.09147, "high": 0.09226, "low": 0.09113, "close": 0.09126, "volume": 1981822.0, "close_time": 1775221199999, "quote_volume": 181662.46937, "trades": 1932, "taker_buy_base": 1159436.0, "taker_buy_quote": 106341.31664 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.09128, "high": 0.09144, "low": 0.09084, "close": 0.0914, "volume": 2221614.0, "close_time": 1775224799999, "quote_volume": 202347.50215, "trades": 1387, "taker_buy_base": 1061953.0, "taker_buy_quote": 96759.64387 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0914, "high": 0.09177, "low": 0.09121, "close": 0.09148, "volume": 1395161.0, "close_time": 1775228399999, "quote_volume": 127642.4216, "trades": 1136, "taker_buy_base": 709413.0, "taker_buy_quote": 64886.72522 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.09147, "high": 0.09202, "low": 0.09141, "close": 0.09151, "volume": 2803210.0, "close_time": 1775231999999, "quote_volume": 257168.82137, "trades": 1617, "taker_buy_base": 1678710.0, "taker_buy_quote": 153991.11425 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.09152, "high": 0.09204, "low": 0.09149, "close": 0.09199, "volume": 1200988.0, "close_time": 1775235599999, "quote_volume": 110231.6833, "trades": 1046, "taker_buy_base": 812977.0, "taker_buy_quote": 74606.71534 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.09199, "high": 0.09258, "low": 0.09191, "close": 0.09205, "volume": 2925643.0, "close_time": 1775239199999, "quote_volume": 269646.5048, "trades": 2149, "taker_buy_base": 1394638.0, "taker_buy_quote": 128597.9418 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.09207, "high": 0.09242, "low": 0.09178, "close": 0.09178, "volume": 773960.0, "close_time": 1775242799999, "quote_volume": 71231.00396, "trades": 796, "taker_buy_base": 379221.0, "taker_buy_quote": 34906.23806 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0918, "high": 0.09184, "low": 0.09121, "close": 0.09176, "volume": 2047925.0, "close_time": 1775246399999, "quote_volume": 187235.85446, "trades": 1187, "taker_buy_base": 951868.0, "taker_buy_quote": 87038.61141 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.09175, "high": 0.09206, "low": 0.09171, "close": 0.09196, "volume": 325600.0, "close_time": 1775249999999, "quote_volume": 29925.37343, "trades": 592, "taker_buy_base": 158597.0, "taker_buy_quote": 14577.14184 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.09197, "high": 0.09239, "low": 0.09194, "close": 0.09211, "volume": 985218.0, "close_time": 1775253599999, "quote_volume": 90840.05459, "trades": 866, "taker_buy_base": 517776.0, "taker_buy_quote": 47743.28397 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.09213, "high": 0.09219, "low": 0.09153, "close": 0.09162, "volume": 433624.0, "close_time": 1775257199999, "quote_volume": 39775.91225, "trades": 694, "taker_buy_base": 161246.0, "taker_buy_quote": 14789.81569 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0916, "high": 0.0916, "low": 0.09126, "close": 0.09155, "volume": 358456.0, "close_time": 1775260799999, "quote_volume": 32768.34688, "trades": 569, "taker_buy_base": 213557.0, "taker_buy_quote": 19520.17967 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.09154, "high": 0.09154, "low": 0.09129, "close": 0.09138, "volume": 439183.0, "close_time": 1775264399999, "quote_volume": 40157.27115, "trades": 522, "taker_buy_base": 204190.0, "taker_buy_quote": 18670.72432 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.09138, "high": 0.09138, "low": 0.09112, "close": 0.09122, "volume": 1086655.0, "close_time": 1775267999999, "quote_volume": 99146.38914, "trades": 701, "taker_buy_base": 594655.0, "taker_buy_quote": 54267.36804 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0912, "high": 0.09124, "low": 0.09093, "close": 0.09107, "volume": 875496.0, "close_time": 1775271599999, "quote_volume": 79705.81098, "trades": 619, "taker_buy_base": 267984.0, "taker_buy_quote": 24403.84817 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.09108, "high": 0.09133, "low": 0.09107, "close": 0.09126, "volume": 2947268.0, "close_time": 1775275199999, "quote_volume": 268912.79155, "trades": 544, "taker_buy_base": 2493531.0, "taker_buy_quote": 227510.84468 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.09123, "high": 0.0915, "low": 0.09118, "close": 0.09133, "volume": 289545.0, "close_time": 1775278799999, "quote_volume": 26441.42933, "trades": 443, "taker_buy_base": 87209.0, "taker_buy_quote": 7967.21668 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.09132, "high": 0.09132, "low": 0.09109, "close": 0.09114, "volume": 2092326.0, "close_time": 1775282399999, "quote_volume": 190795.10253, "trades": 681, "taker_buy_base": 1080105.0, "taker_buy_quote": 98539.11169 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.09113, "high": 0.09149, "low": 0.09102, "close": 0.09143, "volume": 1129036.0, "close_time": 1775285999999, "quote_volume": 102983.37761, "trades": 685, "taker_buy_base": 747286.0, "taker_buy_quote": 68162.43471 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.09145, "high": 0.09146, "low": 0.09115, "close": 0.09135, "volume": 377328.0, "close_time": 1775289599999, "quote_volume": 34454.53294, "trades": 471, "taker_buy_base": 232344.0, "taker_buy_quote": 21216.88072 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.09135, "high": 0.09136, "low": 0.09102, "close": 0.09109, "volume": 466757.0, "close_time": 1775293199999, "quote_volume": 42546.79098, "trades": 436, "taker_buy_base": 304016.0, "taker_buy_quote": 27715.44553 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0911, "high": 0.09115, "low": 0.09091, "close": 0.09093, "volume": 368193.0, "close_time": 1775296799999, "quote_volume": 33517.11938, "trades": 475, "taker_buy_base": 146534.0, "taker_buy_quote": 13339.81483 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.09092, "high": 0.09108, "low": 0.09074, "close": 0.09106, "volume": 1516300.0, "close_time": 1775300399999, "quote_volume": 137749.6281, "trades": 629, "taker_buy_base": 907066.0, "taker_buy_quote": 82392.1777 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.09103, "high": 0.09121, "low": 0.09098, "close": 0.09114, "volume": 508426.0, "close_time": 1775303999999, "quote_volume": 46307.47627, "trades": 418, "taker_buy_base": 313425.0, "taker_buy_quote": 28546.57439 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.09113, "high": 0.09116, "low": 0.09086, "close": 0.09096, "volume": 479260.0, "close_time": 1775307599999, "quote_volume": 43608.32347, "trades": 447, "taker_buy_base": 251407.0, "taker_buy_quote": 22881.74612 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.09096, "high": 0.09114, "low": 0.09084, "close": 0.09101, "volume": 764388.0, "close_time": 1775311199999, "quote_volume": 69556.1067, "trades": 692, "taker_buy_base": 486310.0, "taker_buy_quote": 44256.16303 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.09102, "high": 0.09114, "low": 0.09074, "close": 0.09111, "volume": 944647.0, "close_time": 1775314799999, "quote_volume": 85891.18542, "trades": 622, "taker_buy_base": 579895.0, "taker_buy_quote": 52710.62026 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.09112, "high": 0.0919, "low": 0.09108, "close": 0.09175, "volume": 2838665.0, "close_time": 1775318399999, "quote_volume": 259795.71945, "trades": 1777, "taker_buy_base": 1623290.0, "taker_buy_quote": 148536.08917 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.09176, "high": 0.09213, "low": 0.09152, "close": 0.09184, "volume": 2124514.0, "close_time": 1775321999999, "quote_volume": 195210.55088, "trades": 1292, "taker_buy_base": 1157897.0, "taker_buy_quote": 106436.84637 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.09184, "high": 0.09246, "low": 0.09169, "close": 0.09224, "volume": 3449160.0, "close_time": 1775325599999, "quote_volume": 318302.58836, "trades": 1637, "taker_buy_base": 2204107.0, "taker_buy_quote": 203445.13776 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.09225, "high": 0.09246, "low": 0.09218, "close": 0.09227, "volume": 1781632.0, "close_time": 1775329199999, "quote_volume": 164399.33675, "trades": 977, "taker_buy_base": 1129115.0, "taker_buy_quote": 104168.72529 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.09225, "high": 0.09311, "low": 0.09213, "close": 0.09227, "volume": 3732584.0, "close_time": 1775332799999, "quote_volume": 345759.23103, "trades": 2433, "taker_buy_base": 2275038.0, "taker_buy_quote": 210812.15334 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.09227, "high": 0.09239, "low": 0.09198, "close": 0.09203, "volume": 878400.0, "close_time": 1775336399999, "quote_volume": 80952.08383, "trades": 857, "taker_buy_base": 334866.0, "taker_buy_quote": 30860.31997 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.09201, "high": 0.09241, "low": 0.09199, "close": 0.09212, "volume": 1392067.0, "close_time": 1775339999999, "quote_volume": 128361.6215, "trades": 1190, "taker_buy_base": 943551.0, "taker_buy_quote": 87019.96232 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.09212, "high": 0.09218, "low": 0.09201, "close": 0.09207, "volume": 703434.0, "close_time": 1775343599999, "quote_volume": 64772.01395, "trades": 686, "taker_buy_base": 354398.0, "taker_buy_quote": 32635.19402 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.09206, "high": 0.09206, "low": 0.09183, "close": 0.09205, "volume": 1566603.0, "close_time": 1775347199999, "quote_volume": 144159.98312, "trades": 806, "taker_buy_base": 306633.0, "taker_buy_quote": 28199.03335 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.09206, "high": 0.09214, "low": 0.09171, "close": 0.09176, "volume": 1056812.0, "close_time": 1775350799999, "quote_volume": 97075.25139, "trades": 797, "taker_buy_base": 575855.0, "taker_buy_quote": 52896.35478 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.09177, "high": 0.0918, "low": 0.09141, "close": 0.09154, "volume": 1518455.0, "close_time": 1775354399999, "quote_volume": 139075.41513, "trades": 840, "taker_buy_base": 655661.0, "taker_buy_quote": 60057.03933 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.09152, "high": 0.09154, "low": 0.09131, "close": 0.09153, "volume": 800045.0, "close_time": 1775357999999, "quote_volume": 73150.37203, "trades": 599, "taker_buy_base": 349090.0, "taker_buy_quote": 31917.95474 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.09152, "high": 0.09154, "low": 0.0913, "close": 0.09138, "volume": 286763.0, "close_time": 1775361599999, "quote_volume": 26216.54877, "trades": 458, "taker_buy_base": 129191.0, "taker_buy_quote": 11809.3412 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.09136, "high": 0.09136, "low": 0.091, "close": 0.09107, "volume": 1722571.0, "close_time": 1775365199999, "quote_volume": 157092.33976, "trades": 821, "taker_buy_base": 702548.0, "taker_buy_quote": 64066.12696 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.09107, "high": 0.09114, "low": 0.09055, "close": 0.0907, "volume": 2802943.0, "close_time": 1775368799999, "quote_volume": 254660.53707, "trades": 1301, "taker_buy_base": 692594.0, "taker_buy_quote": 62934.38774 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.09071, "high": 0.09076, "low": 0.0899, "close": 0.09033, "volume": 5629181.0, "close_time": 1775372399999, "quote_volume": 507896.74512, "trades": 2689, "taker_buy_base": 2374587.0, "taker_buy_quote": 214235.3731 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0903, "high": 0.0904, "low": 0.08999, "close": 0.0901, "volume": 1316280.0, "close_time": 1775375999999, "quote_volume": 118717.39989, "trades": 814, "taker_buy_base": 425771.0, "taker_buy_quote": 38404.51932 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.09008, "high": 0.09042, "low": 0.09, "close": 0.09025, "volume": 1266320.0, "close_time": 1775379599999, "quote_volume": 114202.43613, "trades": 802, "taker_buy_base": 703618.0, "taker_buy_quote": 63470.49404 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.09025, "high": 0.09043, "low": 0.09017, "close": 0.09035, "volume": 1100725.0, "close_time": 1775383199999, "quote_volume": 99445.77365, "trades": 498, "taker_buy_base": 801347.0, "taker_buy_quote": 72404.95995 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.09034, "high": 0.09062, "low": 0.09023, "close": 0.09026, "volume": 551431.0, "close_time": 1775386799999, "quote_volume": 49847.86248, "trades": 604, "taker_buy_base": 353169.0, "taker_buy_quote": 31922.11038 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.09024, "high": 0.09042, "low": 0.0902, "close": 0.09036, "volume": 713029.0, "close_time": 1775390399999, "quote_volume": 64422.60535, "trades": 434, "taker_buy_base": 486060.0, "taker_buy_quote": 43924.1608 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.09036, "high": 0.09036, "low": 0.08972, "close": 0.09002, "volume": 2277224.0, "close_time": 1775393999999, "quote_volume": 204891.10216, "trades": 1451, "taker_buy_base": 860385.0, "taker_buy_quote": 77423.62035 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.09001, "high": 0.0903, "low": 0.08971, "close": 0.0903, "volume": 1015511.0, "close_time": 1775397599999, "quote_volume": 91404.49621, "trades": 997, "taker_buy_base": 433332.0, "taker_buy_quote": 39016.06921 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0903, "high": 0.09055, "low": 0.09017, "close": 0.09026, "volume": 1791911.0, "close_time": 1775401199999, "quote_volume": 161749.90154, "trades": 923, "taker_buy_base": 488748.0, "taker_buy_quote": 44133.00178 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.09026, "high": 0.09143, "low": 0.08999, "close": 0.09065, "volume": 4693099.0, "close_time": 1775404799999, "quote_volume": 426047.15138, "trades": 2315, "taker_buy_base": 2237229.0, "taker_buy_quote": 203001.87491 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.09066, "high": 0.09081, "low": 0.09026, "close": 0.09038, "volume": 1086684.0, "close_time": 1775408399999, "quote_volume": 98438.39726, "trades": 835, "taker_buy_base": 422524.0, "taker_buy_quote": 38308.03671 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.09038, "high": 0.09065, "low": 0.09022, "close": 0.09058, "volume": 3615433.0, "close_time": 1775411999999, "quote_volume": 326698.27252, "trades": 890, "taker_buy_base": 454032.0, "taker_buy_quote": 41048.13187 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.09058, "high": 0.09066, "low": 0.09027, "close": 0.09058, "volume": 1427404.0, "close_time": 1775415599999, "quote_volume": 129076.56153, "trades": 645, "taker_buy_base": 815717.0, "taker_buy_quote": 73777.15806 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.09057, "high": 0.09084, "low": 0.09028, "close": 0.09053, "volume": 1283329.0, "close_time": 1775419199999, "quote_volume": 116143.94508, "trades": 711, "taker_buy_base": 382219.0, "taker_buy_quote": 34628.31758 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.09051, "high": 0.09086, "low": 0.09044, "close": 0.09065, "volume": 1130348.0, "close_time": 1775422799999, "quote_volume": 102467.57697, "trades": 775, "taker_buy_base": 664497.0, "taker_buy_quote": 60239.87333 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.09066, "high": 0.09069, "low": 0.0903, "close": 0.09055, "volume": 1080883.0, "close_time": 1775426399999, "quote_volume": 97832.0105, "trades": 772, "taker_buy_base": 445916.0, "taker_buy_quote": 40358.15318 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.09055, "high": 0.09152, "low": 0.09021, "close": 0.0914, "volume": 2431276.0, "close_time": 1775429999999, "quote_volume": 221047.87504, "trades": 2168, "taker_buy_base": 1290960.0, "taker_buy_quote": 117414.69327 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.09142, "high": 0.09241, "low": 0.09129, "close": 0.09236, "volume": 6419076.0, "close_time": 1775433599999, "quote_volume": 591313.23636, "trades": 3344, "taker_buy_base": 4152666.0, "taker_buy_quote": 382547.63664 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.09237, "high": 0.09352, "low": 0.09237, "close": 0.09276, "volume": 5796165.0, "close_time": 1775437199999, "quote_volume": 539048.56792, "trades": 4134, "taker_buy_base": 2639283.0, "taker_buy_quote": 245542.6221 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.09276, "high": 0.09296, "low": 0.09146, "close": 0.09227, "volume": 4841675.0, "close_time": 1775440799999, "quote_volume": 446647.71496, "trades": 3188, "taker_buy_base": 1772261.0, "taker_buy_quote": 163434.09083 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.09227, "high": 0.0936, "low": 0.09223, "close": 0.09283, "volume": 3782135.0, "close_time": 1775444399999, "quote_volume": 351900.55796, "trades": 2927, "taker_buy_base": 1467728.0, "taker_buy_quote": 136633.75706 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.09284, "high": 0.09309, "low": 0.09213, "close": 0.09228, "volume": 2796615.0, "close_time": 1775447999999, "quote_volume": 259131.78445, "trades": 1957, "taker_buy_base": 1340020.0, "taker_buy_quote": 124167.07392 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.09229, "high": 0.09284, "low": 0.09225, "close": 0.09256, "volume": 1472882.0, "close_time": 1775451599999, "quote_volume": 136312.6277, "trades": 1133, "taker_buy_base": 681446.0, "taker_buy_quote": 63056.61437 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.09255, "high": 0.09276, "low": 0.09228, "close": 0.09242, "volume": 2060788.0, "close_time": 1775455199999, "quote_volume": 190661.11477, "trades": 947, "taker_buy_base": 755164.0, "taker_buy_quote": 69816.20111 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.09242, "high": 0.09269, "low": 0.09192, "close": 0.09214, "volume": 2057547.0, "close_time": 1775458799999, "quote_volume": 190031.32907, "trades": 1502, "taker_buy_base": 988079.0, "taker_buy_quote": 91291.5704 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.09216, "high": 0.09223, "low": 0.09171, "close": 0.09207, "volume": 5485692.0, "close_time": 1775462399999, "quote_volume": 504303.79153, "trades": 1687, "taker_buy_base": 4179178.0, "taker_buy_quote": 384194.34487 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.09208, "high": 0.09259, "low": 0.09188, "close": 0.09216, "volume": 1713328.0, "close_time": 1775465999999, "quote_volume": 158024.50082, "trades": 1222, "taker_buy_base": 798689.0, "taker_buy_quote": 73676.26184 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.09216, "high": 0.09349, "low": 0.09216, "close": 0.09293, "volume": 4510121.0, "close_time": 1775469599999, "quote_volume": 419148.49349, "trades": 2814, "taker_buy_base": 2613726.0, "taker_buy_quote": 242844.62086 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.09292, "high": 0.09342, "low": 0.09292, "close": 0.09308, "volume": 2545759.0, "close_time": 1775473199999, "quote_volume": 237255.24105, "trades": 1448, "taker_buy_base": 1362520.0, "taker_buy_quote": 126997.08297 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.09307, "high": 0.09315, "low": 0.09283, "close": 0.09303, "volume": 733822.0, "close_time": 1775476799999, "quote_volume": 68209.10503, "trades": 724, "taker_buy_base": 343605.0, "taker_buy_quote": 31947.35871 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.09304, "high": 0.09312, "low": 0.09237, "close": 0.09247, "volume": 2416178.0, "close_time": 1775480399999, "quote_volume": 224041.09283, "trades": 1500, "taker_buy_base": 1392706.0, "taker_buy_quote": 129124.34793 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.09248, "high": 0.09275, "low": 0.09225, "close": 0.09238, "volume": 1394245.0, "close_time": 1775483999999, "quote_volume": 128913.51298, "trades": 1127, "taker_buy_base": 638068.0, "taker_buy_quote": 59003.5482 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.09237, "high": 0.09296, "low": 0.09211, "close": 0.09282, "volume": 3315121.0, "close_time": 1775487599999, "quote_volume": 306660.97203, "trades": 2210, "taker_buy_base": 1812163.0, "taker_buy_quote": 167651.92695 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0928, "high": 0.09301, "low": 0.0925, "close": 0.09284, "volume": 1243182.0, "close_time": 1775491199999, "quote_volume": 115248.59066, "trades": 1362, "taker_buy_base": 783086.0, "taker_buy_quote": 72596.2073 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.09285, "high": 0.09291, "low": 0.09223, "close": 0.09236, "volume": 1494842.0, "close_time": 1775494799999, "quote_volume": 138436.27243, "trades": 1161, "taker_buy_base": 797094.0, "taker_buy_quote": 73849.71765 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.09232, "high": 0.09236, "low": 0.0916, "close": 0.09198, "volume": 3536305.0, "close_time": 1775498399999, "quote_volume": 325209.39438, "trades": 1625, "taker_buy_base": 1960053.0, "taker_buy_quote": 180139.72442 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.09196, "high": 0.09225, "low": 0.09185, "close": 0.0922, "volume": 1376860.0, "close_time": 1775501999999, "quote_volume": 126779.63291, "trades": 1099, "taker_buy_base": 1080525.0, "taker_buy_quote": 99494.29863 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.09219, "high": 0.09219, "low": 0.09168, "close": 0.09195, "volume": 2585040.0, "close_time": 1775505599999, "quote_volume": 237606.24202, "trades": 927, "taker_buy_base": 476159.0, "taker_buy_quote": 43740.69598 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.09195, "high": 0.09199, "low": 0.09176, "close": 0.09188, "volume": 558483.0, "close_time": 1775509199999, "quote_volume": 51309.21511, "trades": 390, "taker_buy_base": 385882.0, "taker_buy_quote": 35453.27844 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.09187, "high": 0.09187, "low": 0.0914, "close": 0.09145, "volume": 2529810.0, "close_time": 1775512799999, "quote_volume": 231550.15313, "trades": 1048, "taker_buy_base": 842833.0, "taker_buy_quote": 77137.64528 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.09144, "high": 0.09144, "low": 0.09043, "close": 0.09043, "volume": 7213165.0, "close_time": 1775516399999, "quote_volume": 654704.36813, "trades": 2853, "taker_buy_base": 3537412.0, "taker_buy_quote": 321186.5555 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.09043, "high": 0.09068, "low": 0.08992, "close": 0.09062, "volume": 6389513.0, "close_time": 1775519999999, "quote_volume": 576576.64872, "trades": 3125, "taker_buy_base": 2836240.0, "taker_buy_quote": 255997.94072 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.09062, "high": 0.09096, "low": 0.09048, "close": 0.09071, "volume": 3827015.0, "close_time": 1775523599999, "quote_volume": 347013.52473, "trades": 1366, "taker_buy_base": 2827501.0, "taker_buy_quote": 256392.31906 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0907, "high": 0.09098, "low": 0.09036, "close": 0.09045, "volume": 2068812.0, "close_time": 1775527199999, "quote_volume": 187625.81761, "trades": 1344, "taker_buy_base": 765752.0, "taker_buy_quote": 69429.79232 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.09043, "high": 0.09073, "low": 0.09027, "close": 0.09054, "volume": 827808.0, "close_time": 1775530799999, "quote_volume": 74945.55893, "trades": 705, "taker_buy_base": 374638.0, "taker_buy_quote": 33923.22739 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.09054, "high": 0.09063, "low": 0.09044, "close": 0.09054, "volume": 901388.0, "close_time": 1775534399999, "quote_volume": 81648.48158, "trades": 427, "taker_buy_base": 803317.0, "taker_buy_quote": 72768.83656 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.09053, "high": 0.09081, "low": 0.0903, "close": 0.09075, "volume": 558077.0, "close_time": 1775537999999, "quote_volume": 50495.21206, "trades": 579, "taker_buy_base": 319712.0, "taker_buy_quote": 28924.1942 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.09074, "high": 0.09074, "low": 0.09041, "close": 0.09055, "volume": 680568.0, "close_time": 1775541599999, "quote_volume": 61595.48994, "trades": 484, "taker_buy_base": 339338.0, "taker_buy_quote": 30710.02995 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.09053, "high": 0.09076, "low": 0.09024, "close": 0.09068, "volume": 1588214.0, "close_time": 1775545199999, "quote_volume": 143722.58224, "trades": 798, "taker_buy_base": 792387.0, "taker_buy_quote": 71727.71004 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.09069, "high": 0.09081, "low": 0.09059, "close": 0.09062, "volume": 1238264.0, "close_time": 1775548799999, "quote_volume": 112265.86995, "trades": 613, "taker_buy_base": 328773.0, "taker_buy_quote": 29810.944 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.09062, "high": 0.09105, "low": 0.09061, "close": 0.09101, "volume": 840317.0, "close_time": 1775552399999, "quote_volume": 76333.80842, "trades": 883, "taker_buy_base": 502245.0, "taker_buy_quote": 45632.82829 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.091, "high": 0.09147, "low": 0.09095, "close": 0.09132, "volume": 1736914.0, "close_time": 1775555999999, "quote_volume": 158504.3612, "trades": 1285, "taker_buy_base": 970160.0, "taker_buy_quote": 88551.59767 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.09132, "high": 0.09141, "low": 0.09036, "close": 0.09056, "volume": 7141203.0, "close_time": 1775559599999, "quote_volume": 647976.01878, "trades": 2355, "taker_buy_base": 1700904.0, "taker_buy_quote": 154169.15968 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.09057, "high": 0.0908, "low": 0.09033, "close": 0.09055, "volume": 1110122.0, "close_time": 1775563199999, "quote_volume": 100537.30546, "trades": 905, "taker_buy_base": 519166.0, "taker_buy_quote": 47014.72982 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.09053, "high": 0.0909, "low": 0.09011, "close": 0.09066, "volume": 2017189.0, "close_time": 1775566799999, "quote_volume": 182340.56913, "trades": 1533, "taker_buy_base": 1097442.0, "taker_buy_quote": 99215.00168 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.09064, "high": 0.09083, "low": 0.09039, "close": 0.09045, "volume": 1588440.0, "close_time": 1775570399999, "quote_volume": 143967.39344, "trades": 1113, "taker_buy_base": 953555.0, "taker_buy_quote": 86447.69211 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.09046, "high": 0.09062, "low": 0.09006, "close": 0.09018, "volume": 3202891.0, "close_time": 1775573999999, "quote_volume": 289280.14605, "trades": 1774, "taker_buy_base": 1287110.0, "taker_buy_quote": 116302.8233 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.09018, "high": 0.0907, "low": 0.09008, "close": 0.0904, "volume": 2356320.0, "close_time": 1775577599999, "quote_volume": 213140.31383, "trades": 1364, "taker_buy_base": 1148783.0, "taker_buy_quote": 103906.02415 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.09039, "high": 0.09082, "low": 0.09035, "close": 0.0906, "volume": 3878351.0, "close_time": 1775581199999, "quote_volume": 350808.5459, "trades": 1156, "taker_buy_base": 3288462.0, "taker_buy_quote": 297376.86234 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.09061, "high": 0.09205, "low": 0.09056, "close": 0.09173, "volume": 4049325.0, "close_time": 1775584799999, "quote_volume": 370570.69801, "trades": 2709, "taker_buy_base": 1693384.0, "taker_buy_quote": 154961.51573 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.09173, "high": 0.09189, "low": 0.09095, "close": 0.09116, "volume": 6472024.0, "close_time": 1775588399999, "quote_volume": 591524.45518, "trades": 2356, "taker_buy_base": 2559833.0, "taker_buy_quote": 234296.06154 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.09116, "high": 0.09234, "low": 0.09106, "close": 0.09226, "volume": 5226699.0, "close_time": 1775591999999, "quote_volume": 480374.75447, "trades": 2437, "taker_buy_base": 3712809.0, "taker_buy_quote": 341433.16092 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0923, "high": 0.09272, "low": 0.09206, "close": 0.09211, "volume": 4546605.0, "close_time": 1775595599999, "quote_volume": 419964.21031, "trades": 2503, "taker_buy_base": 2035323.0, "taker_buy_quote": 188014.21852 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0921, "high": 0.093, "low": 0.09207, "close": 0.09286, "volume": 4485662.0, "close_time": 1775599199999, "quote_volume": 415825.38725, "trades": 2383, "taker_buy_base": 2084413.0, "taker_buy_quote": 193244.2543 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.09287, "high": 0.09506, "low": 0.09282, "close": 0.09499, "volume": 12314052.0, "close_time": 1775602799999, "quote_volume": 1153890.19872, "trades": 7737, "taker_buy_base": 6750597.0, "taker_buy_quote": 633231.02961 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.09502, "high": 0.09603, "low": 0.09475, "close": 0.09492, "volume": 9999883.0, "close_time": 1775606399999, "quote_volume": 954313.1484, "trades": 6502, "taker_buy_base": 5565707.0, "taker_buy_quote": 531343.16776 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09492, "high": 0.09524, "low": 0.09374, "close": 0.09422, "volume": 7651213.0, "close_time": 1775609999999, "quote_volume": 721645.27918, "trades": 4023, "taker_buy_base": 4462656.0, "taker_buy_quote": 420716.27506 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.09423, "high": 0.09462, "low": 0.09402, "close": 0.09444, "volume": 1977375.0, "close_time": 1775613599999, "quote_volume": 186490.56259, "trades": 1580, "taker_buy_base": 867708.0, "taker_buy_quote": 81843.93444 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.09446, "high": 0.09499, "low": 0.09434, "close": 0.09461, "volume": 1781934.0, "close_time": 1775617199999, "quote_volume": 168560.13451, "trades": 1334, "taker_buy_base": 654597.0, "taker_buy_quote": 61911.57097 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.09463, "high": 0.09482, "low": 0.09446, "close": 0.09459, "volume": 591527.0, "close_time": 1775620799999, "quote_volume": 55978.37694, "trades": 732, "taker_buy_base": 342519.0, "taker_buy_quote": 32414.51854 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0946, "high": 0.0951, "low": 0.09455, "close": 0.09455, "volume": 2472781.0, "close_time": 1775624399999, "quote_volume": 234568.18431, "trades": 1571, "taker_buy_base": 1185431.0, "taker_buy_quote": 112443.04012 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.09455, "high": 0.09498, "low": 0.09448, "close": 0.09495, "volume": 1556855.0, "close_time": 1775627999999, "quote_volume": 147525.74134, "trades": 994, "taker_buy_base": 1039802.0, "taker_buy_quote": 98526.94733 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.09496, "high": 0.095, "low": 0.09455, "close": 0.09462, "volume": 2359779.0, "close_time": 1775631599999, "quote_volume": 223754.74078, "trades": 1310, "taker_buy_base": 1125365.0, "taker_buy_quote": 106711.32587 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.09463, "high": 0.09486, "low": 0.09438, "close": 0.09457, "volume": 1388854.0, "close_time": 1775635199999, "quote_volume": 131410.29411, "trades": 984, "taker_buy_base": 795035.0, "taker_buy_quote": 75225.62557 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.09459, "high": 0.09489, "low": 0.09432, "close": 0.09489, "volume": 1431561.0, "close_time": 1775638799999, "quote_volume": 135434.87856, "trades": 1012, "taker_buy_base": 686803.0, "taker_buy_quote": 64986.05132 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.09488, "high": 0.09495, "low": 0.09449, "close": 0.09478, "volume": 2013002.0, "close_time": 1775642399999, "quote_volume": 190616.00835, "trades": 1063, "taker_buy_base": 983888.0, "taker_buy_quote": 93180.05928 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.09478, "high": 0.09559, "low": 0.0944, "close": 0.09441, "volume": 2705512.0, "close_time": 1775645999999, "quote_volume": 256992.96942, "trades": 2364, "taker_buy_base": 1047917.0, "taker_buy_quote": 99567.18471 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0944, "high": 0.09465, "low": 0.09375, "close": 0.09425, "volume": 3240846.0, "close_time": 1775649599999, "quote_volume": 305368.67068, "trades": 2397, "taker_buy_base": 1839427.0, "taker_buy_quote": 173310.63231 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.09426, "high": 0.09454, "low": 0.09386, "close": 0.09449, "volume": 2318644.0, "close_time": 1775653199999, "quote_volume": 218501.94971, "trades": 1452, "taker_buy_base": 1366170.0, "taker_buy_quote": 128811.4096 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.09448, "high": 0.09512, "low": 0.0944, "close": 0.09455, "volume": 4089517.0, "close_time": 1775656799999, "quote_volume": 387223.75689, "trades": 2817, "taker_buy_base": 1751989.0, "taker_buy_quote": 165944.11807 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.09451, "high": 0.0946, "low": 0.09263, "close": 0.09291, "volume": 5526098.0, "close_time": 1775660399999, "quote_volume": 516585.46505, "trades": 4008, "taker_buy_base": 2367557.0, "taker_buy_quote": 221229.18945 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.09291, "high": 0.0935, "low": 0.09272, "close": 0.09343, "volume": 2633294.0, "close_time": 1775663999999, "quote_volume": 245035.43478, "trades": 1621, "taker_buy_base": 1015783.0, "taker_buy_quote": 94536.60085 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.09343, "high": 0.09362, "low": 0.09325, "close": 0.09352, "volume": 1489290.0, "close_time": 1775667599999, "quote_volume": 139099.21651, "trades": 1119, "taker_buy_base": 595772.0, "taker_buy_quote": 55646.45461 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.09352, "high": 0.09414, "low": 0.0933, "close": 0.09407, "volume": 2542697.0, "close_time": 1775671199999, "quote_volume": 238234.39415, "trades": 1520, "taker_buy_base": 1974737.0, "taker_buy_quote": 184975.70045 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.09404, "high": 0.09409, "low": 0.09308, "close": 0.09312, "volume": 3671953.0, "close_time": 1775674799999, "quote_volume": 342989.69426, "trades": 1670, "taker_buy_base": 2116799.0, "taker_buy_quote": 197564.72383 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.09311, "high": 0.0932, "low": 0.09272, "close": 0.0931, "volume": 3951732.0, "close_time": 1775678399999, "quote_volume": 367409.8206, "trades": 2421, "taker_buy_base": 2775821.0, "taker_buy_quote": 258068.35339 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.09309, "high": 0.09327, "low": 0.09288, "close": 0.09314, "volume": 1331015.0, "close_time": 1775681999999, "quote_volume": 123970.52092, "trades": 864, "taker_buy_base": 741006.0, "taker_buy_quote": 69021.13936 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.09314, "high": 0.09379, "low": 0.09301, "close": 0.09359, "volume": 1521995.0, "close_time": 1775685599999, "quote_volume": 142273.076, "trades": 1182, "taker_buy_base": 925012.0, "taker_buy_quote": 86454.6053 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0936, "high": 0.09364, "low": 0.09278, "close": 0.09281, "volume": 1534123.0, "close_time": 1775689199999, "quote_volume": 142824.43033, "trades": 1355, "taker_buy_base": 712398.0, "taker_buy_quote": 66341.59444 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.09281, "high": 0.09281, "low": 0.09214, "close": 0.09243, "volume": 5000032.0, "close_time": 1775692799999, "quote_volume": 462366.01233, "trades": 2227, "taker_buy_base": 3335830.0, "taker_buy_quote": 308488.96451 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.09241, "high": 0.09246, "low": 0.09174, "close": 0.09211, "volume": 2453913.0, "close_time": 1775696399999, "quote_volume": 225836.93345, "trades": 1842, "taker_buy_base": 989038.0, "taker_buy_quote": 90995.54601 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.09208, "high": 0.09214, "low": 0.0911, "close": 0.09163, "volume": 4210443.0, "close_time": 1775699999999, "quote_volume": 385625.05278, "trades": 2471, "taker_buy_base": 2107492.0, "taker_buy_quote": 192903.4755 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.09164, "high": 0.09192, "low": 0.0915, "close": 0.09167, "volume": 1276641.0, "close_time": 1775703599999, "quote_volume": 117086.45623, "trades": 950, "taker_buy_base": 573858.0, "taker_buy_quote": 52634.58656 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.09168, "high": 0.0918, "low": 0.0915, "close": 0.09157, "volume": 569854.0, "close_time": 1775707199999, "quote_volume": 52231.74972, "trades": 562, "taker_buy_base": 270395.0, "taker_buy_quote": 24786.99785 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.09156, "high": 0.09156, "low": 0.09124, "close": 0.09126, "volume": 1106521.0, "close_time": 1775710799999, "quote_volume": 101152.99714, "trades": 784, "taker_buy_base": 653824.0, "taker_buy_quote": 59769.30589 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.09126, "high": 0.09191, "low": 0.09094, "close": 0.09146, "volume": 3556661.0, "close_time": 1775714399999, "quote_volume": 324860.85795, "trades": 2772, "taker_buy_base": 2037905.0, "taker_buy_quote": 186160.15448 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.09147, "high": 0.09171, "low": 0.09125, "close": 0.09154, "volume": 2338709.0, "close_time": 1775717999999, "quote_volume": 214035.56454, "trades": 908, "taker_buy_base": 1537141.0, "taker_buy_quote": 140750.55882 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.09155, "high": 0.09166, "low": 0.0914, "close": 0.09141, "volume": 3243165.0, "close_time": 1775721599999, "quote_volume": 296847.14476, "trades": 896, "taker_buy_base": 695344.0, "taker_buy_quote": 63629.51624 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.09141, "high": 0.09162, "low": 0.09123, "close": 0.0915, "volume": 4692700.0, "close_time": 1775725199999, "quote_volume": 429396.87983, "trades": 1170, "taker_buy_base": 1116351.0, "taker_buy_quote": 102126.37704 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0915, "high": 0.09208, "low": 0.09132, "close": 0.09198, "volume": 1662338.0, "close_time": 1775728799999, "quote_volume": 152351.53345, "trades": 1077, "taker_buy_base": 1047347.0, "taker_buy_quote": 96010.43441 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.09197, "high": 0.092, "low": 0.09172, "close": 0.09175, "volume": 954099.0, "close_time": 1775732399999, "quote_volume": 87651.95284, "trades": 779, "taker_buy_base": 520422.0, "taker_buy_quote": 47811.67884 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.09175, "high": 0.09189, "low": 0.09155, "close": 0.09172, "volume": 830754.0, "close_time": 1775735999999, "quote_volume": 76205.20105, "trades": 804, "taker_buy_base": 401047.0, "taker_buy_quote": 36793.59776 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0917, "high": 0.09184, "low": 0.09147, "close": 0.09161, "volume": 1185933.0, "close_time": 1775739599999, "quote_volume": 108659.26318, "trades": 888, "taker_buy_base": 651526.0, "taker_buy_quote": 59705.88982 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.09161, "high": 0.0917, "low": 0.09107, "close": 0.0913, "volume": 1666258.0, "close_time": 1775743199999, "quote_volume": 152195.3828, "trades": 1325, "taker_buy_base": 839545.0, "taker_buy_quote": 76689.69994 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.09131, "high": 0.09158, "low": 0.09098, "close": 0.09145, "volume": 1048661.0, "close_time": 1775746799999, "quote_volume": 95681.82933, "trades": 1153, "taker_buy_base": 481139.0, "taker_buy_quote": 43933.0079 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.09144, "high": 0.09328, "low": 0.09132, "close": 0.09286, "volume": 4958880.0, "close_time": 1775750399999, "quote_volume": 458984.51718, "trades": 3746, "taker_buy_base": 2246848.0, "taker_buy_quote": 208031.7269 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.09291, "high": 0.09342, "low": 0.0921, "close": 0.0925, "volume": 6565714.0, "close_time": 1775753999999, "quote_volume": 609959.8293, "trades": 2788, "taker_buy_base": 4170692.0, "taker_buy_quote": 387523.9698 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.09249, "high": 0.09353, "low": 0.09248, "close": 0.09345, "volume": 3669373.0, "close_time": 1775757599999, "quote_volume": 341888.13169, "trades": 2295, "taker_buy_base": 1942900.0, "taker_buy_quote": 180999.62372 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.09344, "high": 0.09357, "low": 0.09292, "close": 0.0933, "volume": 2281695.0, "close_time": 1775761199999, "quote_volume": 212732.10118, "trades": 1768, "taker_buy_base": 981677.0, "taker_buy_quote": 91516.30769 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.09329, "high": 0.09389, "low": 0.09306, "close": 0.09382, "volume": 3257296.0, "close_time": 1775764799999, "quote_volume": 304624.39469, "trades": 2054, "taker_buy_base": 1950962.0, "taker_buy_quote": 182478.88157 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.09383, "high": 0.09435, "low": 0.09378, "close": 0.094, "volume": 2056474.0, "close_time": 1775768399999, "quote_volume": 193418.83884, "trades": 1535, "taker_buy_base": 1295156.0, "taker_buy_quote": 121818.84394 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.09401, "high": 0.09437, "low": 0.09371, "close": 0.09384, "volume": 1470784.0, "close_time": 1775771999999, "quote_volume": 138216.06893, "trades": 1508, "taker_buy_base": 781675.0, "taker_buy_quote": 73433.86936 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.09387, "high": 0.09499, "low": 0.09325, "close": 0.09342, "volume": 3809037.0, "close_time": 1775775599999, "quote_volume": 358598.93143, "trades": 3365, "taker_buy_base": 1847795.0, "taker_buy_quote": 173886.18634 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.09343, "high": 0.09348, "low": 0.09235, "close": 0.09261, "volume": 2344792.0, "close_time": 1775779199999, "quote_volume": 217670.31118, "trades": 2120, "taker_buy_base": 908244.0, "taker_buy_quote": 84293.18816 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.09262, "high": 0.09267, "low": 0.09208, "close": 0.09247, "volume": 1744165.0, "close_time": 1775782799999, "quote_volume": 161171.48532, "trades": 1670, "taker_buy_base": 863237.0, "taker_buy_quote": 79772.77607 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.09243, "high": 0.09284, "low": 0.0919, "close": 0.09237, "volume": 3392164.0, "close_time": 1775786399999, "quote_volume": 313143.63857, "trades": 2059, "taker_buy_base": 1263629.0, "taker_buy_quote": 116799.03675 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.09236, "high": 0.09282, "low": 0.09228, "close": 0.09254, "volume": 838784.0, "close_time": 1775789999999, "quote_volume": 77700.56248, "trades": 916, "taker_buy_base": 444536.0, "taker_buy_quote": 41181.8853 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.09255, "high": 0.09275, "low": 0.09214, "close": 0.09221, "volume": 4454984.0, "close_time": 1775793599999, "quote_volume": 410922.19898, "trades": 1371, "taker_buy_base": 3857387.0, "taker_buy_quote": 355709.48736 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0922, "high": 0.09295, "low": 0.0922, "close": 0.09279, "volume": 798803.0, "close_time": 1775797199999, "quote_volume": 73932.62734, "trades": 905, "taker_buy_base": 314961.0, "taker_buy_quote": 29164.52191 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0928, "high": 0.09319, "low": 0.0926, "close": 0.09276, "volume": 879191.0, "close_time": 1775800799999, "quote_volume": 81673.96919, "trades": 1089, "taker_buy_base": 542894.0, "taker_buy_quote": 50430.51658 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.09276, "high": 0.09306, "low": 0.09243, "close": 0.09266, "volume": 1099321.0, "close_time": 1775804399999, "quote_volume": 101820.12456, "trades": 1002, "taker_buy_base": 272513.0, "taker_buy_quote": 25247.86738 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.09267, "high": 0.09284, "low": 0.09216, "close": 0.0923, "volume": 1244995.0, "close_time": 1775807999999, "quote_volume": 115139.30777, "trades": 1086, "taker_buy_base": 305749.0, "taker_buy_quote": 28276.45271 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.09231, "high": 0.09263, "low": 0.09199, "close": 0.09213, "volume": 1729009.0, "close_time": 1775811599999, "quote_volume": 159590.09552, "trades": 1297, "taker_buy_base": 1078990.0, "taker_buy_quote": 99610.51285 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.09212, "high": 0.09255, "low": 0.09211, "close": 0.09238, "volume": 878988.0, "close_time": 1775815199999, "quote_volume": 81191.25803, "trades": 895, "taker_buy_base": 524118.0, "taker_buy_quote": 48415.60813 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.09237, "high": 0.09238, "low": 0.09212, "close": 0.09224, "volume": 1099224.0, "close_time": 1775818799999, "quote_volume": 101369.94827, "trades": 813, "taker_buy_base": 350304.0, "taker_buy_quote": 32309.52478 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.09223, "high": 0.09272, "low": 0.09219, "close": 0.09251, "volume": 1736250.0, "close_time": 1775822399999, "quote_volume": 160704.89049, "trades": 969, "taker_buy_base": 958920.0, "taker_buy_quote": 88776.96515 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0925, "high": 0.09316, "low": 0.0924, "close": 0.0929, "volume": 4219568.0, "close_time": 1775825999999, "quote_volume": 391679.40865, "trades": 2289, "taker_buy_base": 2337509.0, "taker_buy_quote": 216967.8658 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0929, "high": 0.09316, "low": 0.09233, "close": 0.09295, "volume": 6693852.0, "close_time": 1775829599999, "quote_volume": 621749.88631, "trades": 1917, "taker_buy_base": 1428720.0, "taker_buy_quote": 132624.43289 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.09294, "high": 0.09425, "low": 0.09285, "close": 0.09404, "volume": 7660971.0, "close_time": 1775833199999, "quote_volume": 718283.28626, "trades": 3518, "taker_buy_base": 3310917.0, "taker_buy_quote": 310385.21813 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.09403, "high": 0.09463, "low": 0.09312, "close": 0.09336, "volume": 6148838.0, "close_time": 1775836799999, "quote_volume": 577937.22217, "trades": 3472, "taker_buy_base": 3176258.0, "taker_buy_quote": 298462.13083 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.09337, "high": 0.0941, "low": 0.09337, "close": 0.09395, "volume": 2572078.0, "close_time": 1775840399999, "quote_volume": 241025.1361, "trades": 1768, "taker_buy_base": 811906.0, "taker_buy_quote": 76136.65961 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.09395, "high": 0.09397, "low": 0.09347, "close": 0.09372, "volume": 1405074.0, "close_time": 1775843999999, "quote_volume": 131738.64081, "trades": 1046, "taker_buy_base": 779749.0, "taker_buy_quote": 73057.94314 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.09373, "high": 0.09426, "low": 0.09363, "close": 0.09418, "volume": 1312963.0, "close_time": 1775847599999, "quote_volume": 123342.57483, "trades": 1099, "taker_buy_base": 650895.0, "taker_buy_quote": 61162.57109 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.09417, "high": 0.09531, "low": 0.09416, "close": 0.09508, "volume": 8664678.0, "close_time": 1775851199999, "quote_volume": 822842.80734, "trades": 4757, "taker_buy_base": 5136380.0, "taker_buy_quote": 487634.84748 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.09507, "high": 0.09524, "low": 0.09424, "close": 0.09463, "volume": 3088128.0, "close_time": 1775854799999, "quote_volume": 292603.64816, "trades": 2270, "taker_buy_base": 1807477.0, "taker_buy_quote": 171326.64389 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0946, "high": 0.09468, "low": 0.09405, "close": 0.09435, "volume": 1526973.0, "close_time": 1775858399999, "quote_volume": 144026.72117, "trades": 1234, "taker_buy_base": 585527.0, "taker_buy_quote": 55266.92208 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.09436, "high": 0.09439, "low": 0.09372, "close": 0.09393, "volume": 2224146.0, "close_time": 1775861999999, "quote_volume": 209255.99262, "trades": 1302, "taker_buy_base": 792188.0, "taker_buy_quote": 74567.48543 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.09394, "high": 0.09395, "low": 0.09361, "close": 0.09372, "volume": 672681.0, "close_time": 1775865599999, "quote_volume": 63044.10064, "trades": 707, "taker_buy_base": 369933.0, "taker_buy_quote": 34672.35782 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.09371, "high": 0.09384, "low": 0.09346, "close": 0.09361, "volume": 2762166.0, "close_time": 1775869199999, "quote_volume": 258529.08145, "trades": 1126, "taker_buy_base": 1942360.0, "taker_buy_quote": 181743.89235 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.09361, "high": 0.09378, "low": 0.0933, "close": 0.09364, "volume": 1255744.0, "close_time": 1775872799999, "quote_volume": 117449.60261, "trades": 1039, "taker_buy_base": 594491.0, "taker_buy_quote": 55605.1314 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.09364, "high": 0.09405, "low": 0.09352, "close": 0.09373, "volume": 2221157.0, "close_time": 1775876399999, "quote_volume": 208330.56109, "trades": 907, "taker_buy_base": 1537422.0, "taker_buy_quote": 144232.10079 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.09369, "high": 0.09414, "low": 0.09367, "close": 0.0937, "volume": 931043.0, "close_time": 1775879999999, "quote_volume": 87437.46652, "trades": 854, "taker_buy_base": 351516.0, "taker_buy_quote": 33008.91702 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.09369, "high": 0.0939, "low": 0.09344, "close": 0.09362, "volume": 1216563.0, "close_time": 1775883599999, "quote_volume": 113905.89974, "trades": 917, "taker_buy_base": 468325.0, "taker_buy_quote": 43851.63951 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.09363, "high": 0.09363, "low": 0.09287, "close": 0.09298, "volume": 3535800.0, "close_time": 1775887199999, "quote_volume": 329594.90222, "trades": 2043, "taker_buy_base": 1206412.0, "taker_buy_quote": 112524.33747 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.09298, "high": 0.09298, "low": 0.09272, "close": 0.09283, "volume": 992870.0, "close_time": 1775890799999, "quote_volume": 92162.52632, "trades": 971, "taker_buy_base": 360874.0, "taker_buy_quote": 33497.05353 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.09282, "high": 0.09303, "low": 0.09279, "close": 0.09293, "volume": 810494.0, "close_time": 1775894399999, "quote_volume": 75286.20232, "trades": 683, "taker_buy_base": 392645.0, "taker_buy_quote": 36479.79543 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.09293, "high": 0.09307, "low": 0.09281, "close": 0.09289, "volume": 2687314.0, "close_time": 1775897999999, "quote_volume": 249725.31778, "trades": 748, "taker_buy_base": 2236053.0, "taker_buy_quote": 207797.78533 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.09287, "high": 0.09309, "low": 0.09266, "close": 0.09302, "volume": 1338848.0, "close_time": 1775901599999, "quote_volume": 124360.76084, "trades": 879, "taker_buy_base": 810803.0, "taker_buy_quote": 75301.13248 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.09301, "high": 0.09303, "low": 0.09276, "close": 0.09292, "volume": 464462.0, "close_time": 1775905199999, "quote_volume": 43158.90567, "trades": 443, "taker_buy_base": 176939.0, "taker_buy_quote": 16442.14294 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.09291, "high": 0.09304, "low": 0.09283, "close": 0.09298, "volume": 1108100.0, "close_time": 1775908799999, "quote_volume": 102982.79011, "trades": 649, "taker_buy_base": 779270.0, "taker_buy_quote": 72427.54666 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.09297, "high": 0.09315, "low": 0.09286, "close": 0.093, "volume": 633379.0, "close_time": 1775912399999, "quote_volume": 58893.99394, "trades": 529, "taker_buy_base": 279510.0, "taker_buy_quote": 25993.04001 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.093, "high": 0.093, "low": 0.09232, "close": 0.09255, "volume": 4253993.0, "close_time": 1775915999999, "quote_volume": 394273.4687, "trades": 1854, "taker_buy_base": 883120.0, "taker_buy_quote": 81757.51514 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.09264, "high": 0.0928, "low": 0.09256, "close": 0.09265, "volume": 523447.0, "close_time": 1775919599999, "quote_volume": 48542.81501, "trades": 435, "taker_buy_base": 299758.0, "taker_buy_quote": 27798.91869 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.09269, "high": 0.0931, "low": 0.09268, "close": 0.09289, "volume": 1098062.0, "close_time": 1775923199999, "quote_volume": 101946.22255, "trades": 685, "taker_buy_base": 459073.0, "taker_buy_quote": 42635.76327 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0928, "high": 0.09305, "low": 0.09277, "close": 0.09294, "volume": 157946.0, "close_time": 1775926799999, "quote_volume": 14671.62498, "trades": 274, "taker_buy_base": 86353.0, "taker_buy_quote": 8019.08792 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.1586, "high": 0.16102, "low": 0.15772, "close": 0.15972, "volume": 11580126.0, "close_time": 1744401599999, "quote_volume": 1850644.5294, "trades": 6480, "taker_buy_base": 6115828.0, "taker_buy_quote": 977666.91413 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.15969, "high": 0.1624, "low": 0.1594, "close": 0.15998, "volume": 8134134.0, "close_time": 1744415999999, "quote_volume": 1308420.43411, "trades": 4714, "taker_buy_base": 3683642.0, "taker_buy_quote": 592757.56107 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.15997, "high": 0.1603, "low": 0.15763, "close": 0.15863, "volume": 5976199.0, "close_time": 1744430399999, "quote_volume": 948873.86378, "trades": 3070, "taker_buy_base": 2575150.0, "taker_buy_quote": 409160.8762 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.15874, "high": 0.16462, "low": 0.15848, "close": 0.16292, "volume": 16052890.0, "close_time": 1744444799999, "quote_volume": 2603975.92351, "trades": 8734, "taker_buy_base": 9274721.0, "taker_buy_quote": 1504047.13161 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.16292, "high": 0.16421, "low": 0.16161, "close": 0.1618, "volume": 8141398.0, "close_time": 1744459199999, "quote_volume": 1323643.74456, "trades": 4058, "taker_buy_base": 4037375.0, "taker_buy_quote": 656231.46209 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.1618, "high": 0.16872, "low": 0.16146, "close": 0.16743, "volume": 25729007.0, "close_time": 1744473599999, "quote_volume": 4258399.95147, "trades": 13430, "taker_buy_base": 13862221.0, "taker_buy_quote": 2294839.76607 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.16738, "high": 0.16824, "low": 0.16484, "close": 0.16631, "volume": 11594824.0, "close_time": 1744487999999, "quote_volume": 1928552.69078, "trades": 6658, "taker_buy_base": 5432631.0, "taker_buy_quote": 903672.68164 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.1663, "high": 0.16947, "low": 0.16619, "close": 0.16769, "volume": 8470430.0, "close_time": 1744502399999, "quote_volume": 1423429.48037, "trades": 5462, "taker_buy_base": 4283410.0, "taker_buy_quote": 719744.17476 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.16766, "high": 0.16866, "low": 0.16517, "close": 0.16655, "volume": 9416611.0, "close_time": 1744516799999, "quote_volume": 1570028.67188, "trades": 5469, "taker_buy_base": 4799520.0, "taker_buy_quote": 800128.54189 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.1665, "high": 0.16652, "low": 0.16384, "close": 0.16408, "volume": 8204871.0, "close_time": 1744531199999, "quote_volume": 1353166.93432, "trades": 4002, "taker_buy_base": 3525325.0, "taker_buy_quote": 581560.37694 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.16406, "high": 0.16841, "low": 0.16345, "close": 0.16511, "volume": 16516510.0, "close_time": 1744545599999, "quote_volume": 2741885.97998, "trades": 7892, "taker_buy_base": 8287911.0, "taker_buy_quote": 1374458.02031 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.16507, "high": 0.16565, "low": 0.16096, "close": 0.16235, "volume": 19928379.0, "close_time": 1744559999999, "quote_volume": 3240941.84807, "trades": 8875, "taker_buy_base": 10126567.0, "taker_buy_quote": 1645980.3901 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.16223, "high": 0.16808, "low": 0.16105, "close": 0.16289, "volume": 25928860.0, "close_time": 1744574399999, "quote_volume": 4262744.74668, "trades": 14270, "taker_buy_base": 10996754.0, "taker_buy_quote": 1810990.57096 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.16296, "high": 0.16553, "low": 0.16104, "close": 0.16252, "volume": 13154957.0, "close_time": 1744588799999, "quote_volume": 2139430.91645, "trades": 8610, "taker_buy_base": 7007529.0, "taker_buy_quote": 1139369.30436 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1626, "high": 0.16954, "low": 0.16218, "close": 0.16536, "volume": 18117731.0, "close_time": 1744603199999, "quote_volume": 3009540.06247, "trades": 11564, "taker_buy_base": 8922425.0, "taker_buy_quote": 1482619.57446 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.16547, "high": 0.16802, "low": 0.16262, "close": 0.16442, "volume": 11102115.0, "close_time": 1744617599999, "quote_volume": 1833152.46944, "trades": 6698, "taker_buy_base": 4668196.0, "taker_buy_quote": 771344.70317 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.16447, "high": 0.16627, "low": 0.16268, "close": 0.16597, "volume": 10311446.0, "close_time": 1744631999999, "quote_volume": 1697008.82788, "trades": 5807, "taker_buy_base": 5178383.0, "taker_buy_quote": 852098.73455 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.16598, "high": 0.16685, "low": 0.15944, "close": 0.16028, "volume": 25835765.0, "close_time": 1744646399999, "quote_volume": 4228116.76753, "trades": 14910, "taker_buy_base": 12001825.0, "taker_buy_quote": 1966129.23431 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.16028, "high": 0.16161, "low": 0.1591, "close": 0.15991, "volume": 16208149.0, "close_time": 1744660799999, "quote_volume": 2600947.57525, "trades": 7874, "taker_buy_base": 7476525.0, "taker_buy_quote": 1200429.07554 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.1599, "high": 0.16008, "low": 0.15732, "close": 0.15848, "volume": 8247799.0, "close_time": 1744675199999, "quote_volume": 1310206.86397, "trades": 4795, "taker_buy_base": 3639089.0, "taker_buy_quote": 577913.20899 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.15861, "high": 0.16099, "low": 0.15743, "close": 0.16082, "volume": 6551672.0, "close_time": 1744689599999, "quote_volume": 1043285.09048, "trades": 4546, "taker_buy_base": 3306448.0, "taker_buy_quote": 526972.75911 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.16084, "high": 0.16119, "low": 0.15878, "close": 0.16005, "volume": 4708159.0, "close_time": 1744703999999, "quote_volume": 753189.69758, "trades": 2952, "taker_buy_base": 1946964.0, "taker_buy_quote": 311473.74522 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.16001, "high": 0.16097, "low": 0.15806, "close": 0.15877, "volume": 10251641.0, "close_time": 1744718399999, "quote_volume": 1638493.13251, "trades": 5005, "taker_buy_base": 5113677.0, "taker_buy_quote": 817699.22843 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.15873, "high": 0.16134, "low": 0.1547, "close": 0.1558, "volume": 18166287.0, "close_time": 1744732799999, "quote_volume": 2870126.62286, "trades": 11800, "taker_buy_base": 7899071.0, "taker_buy_quote": 1249227.23788 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.15583, "high": 0.15705, "low": 0.15446, "close": 0.15502, "volume": 10679292.0, "close_time": 1744747199999, "quote_volume": 1661725.23507, "trades": 5234, "taker_buy_base": 4970223.0, "taker_buy_quote": 774114.21639 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.155, "high": 0.15629, "low": 0.15311, "close": 0.15357, "volume": 9785194.0, "close_time": 1744761599999, "quote_volume": 1513695.14381, "trades": 4709, "taker_buy_base": 5803093.0, "taker_buy_quote": 897903.35643 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1535, "high": 0.15589, "low": 0.15219, "close": 0.15507, "volume": 6237232.0, "close_time": 1744775999999, "quote_volume": 962954.56704, "trades": 4281, "taker_buy_base": 3532246.0, "taker_buy_quote": 545327.14749 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.15502, "high": 0.1555, "low": 0.1525, "close": 0.15279, "volume": 8236416.0, "close_time": 1744790399999, "quote_volume": 1267834.00283, "trades": 4129, "taker_buy_base": 3335090.0, "taker_buy_quote": 513314.54064 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.15279, "high": 0.15437, "low": 0.15137, "close": 0.15334, "volume": 7286574.0, "close_time": 1744804799999, "quote_volume": 1115535.10945, "trades": 5008, "taker_buy_base": 3732436.0, "taker_buy_quote": 572041.66028 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.15331, "high": 0.15641, "low": 0.15188, "close": 0.15512, "volume": 14385260.0, "close_time": 1744819199999, "quote_volume": 2222440.89832, "trades": 9029, "taker_buy_base": 6733720.0, "taker_buy_quote": 1040491.0606 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.15517, "high": 0.15676, "low": 0.15016, "close": 0.15564, "volume": 23071616.0, "close_time": 1744833599999, "quote_volume": 3548843.71554, "trades": 14895, "taker_buy_base": 11631180.0, "taker_buy_quote": 1788905.87618 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.15561, "high": 0.15741, "low": 0.15416, "close": 0.1547, "volume": 7990222.0, "close_time": 1744847999999, "quote_volume": 1245861.98132, "trades": 5061, "taker_buy_base": 3696157.0, "taker_buy_quote": 576485.54806 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.15469, "high": 0.15705, "low": 0.15406, "close": 0.15531, "volume": 4414258.0, "close_time": 1744862399999, "quote_volume": 685850.88802, "trades": 3487, "taker_buy_base": 2266080.0, "taker_buy_quote": 352163.66623 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.15527, "high": 0.15785, "low": 0.15493, "close": 0.1567, "volume": 7143070.0, "close_time": 1744876799999, "quote_volume": 1120377.23016, "trades": 4133, "taker_buy_base": 3433797.0, "taker_buy_quote": 538365.18402 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.15673, "high": 0.15713, "low": 0.15541, "close": 0.15646, "volume": 4666135.0, "close_time": 1744891199999, "quote_volume": 729122.28745, "trades": 2626, "taker_buy_base": 2455714.0, "taker_buy_quote": 383845.68789 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.15657, "high": 0.15724, "low": 0.15298, "close": 0.15521, "volume": 12001673.0, "close_time": 1744905599999, "quote_volume": 1864430.85642, "trades": 6841, "taker_buy_base": 5458405.0, "taker_buy_quote": 848425.37291 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.15521, "high": 0.15943, "low": 0.1546, "close": 0.15679, "volume": 18362285.0, "close_time": 1744919999999, "quote_volume": 2890909.70962, "trades": 10101, "taker_buy_base": 9953912.0, "taker_buy_quote": 1566980.01417 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.15678, "high": 0.15762, "low": 0.15525, "close": 0.15586, "volume": 5794652.0, "close_time": 1744934399999, "quote_volume": 908174.54962, "trades": 2874, "taker_buy_base": 2478630.0, "taker_buy_quote": 388644.92521 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.15589, "high": 0.15608, "low": 0.15359, "close": 0.15482, "volume": 5966682.0, "close_time": 1744948799999, "quote_volume": 922584.8694, "trades": 4352, "taker_buy_base": 2829056.0, "taker_buy_quote": 437335.66778 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.15478, "high": 0.15535, "low": 0.15419, "close": 0.15513, "volume": 5529677.0, "close_time": 1744963199999, "quote_volume": 856082.2569, "trades": 3519, "taker_buy_base": 2276851.0, "taker_buy_quote": 352529.79688 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.15515, "high": 0.15618, "low": 0.15477, "close": 0.15548, "volume": 4498050.0, "close_time": 1744977599999, "quote_volume": 698889.59571, "trades": 3141, "taker_buy_base": 2325956.0, "taker_buy_quote": 361377.17981 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.1555, "high": 0.15684, "low": 0.15517, "close": 0.15638, "volume": 7110981.0, "close_time": 1744991999999, "quote_volume": 1109595.48523, "trades": 3531, "taker_buy_base": 3965541.0, "taker_buy_quote": 619007.42012 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.15634, "high": 0.15877, "low": 0.15608, "close": 0.15789, "volume": 9358824.0, "close_time": 1745006399999, "quote_volume": 1473792.08909, "trades": 5111, "taker_buy_base": 5435486.0, "taker_buy_quote": 856086.35707 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.15785, "high": 0.15892, "low": 0.15736, "close": 0.15763, "volume": 4429784.0, "close_time": 1745020799999, "quote_volume": 700281.22238, "trades": 2508, "taker_buy_base": 2051690.0, "taker_buy_quote": 324384.44792 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.15758, "high": 0.15966, "low": 0.15695, "close": 0.15935, "volume": 6054972.0, "close_time": 1745035199999, "quote_volume": 959112.28945, "trades": 3405, "taker_buy_base": 3355784.0, "taker_buy_quote": 531906.18632 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.15937, "high": 0.16088, "low": 0.15832, "close": 0.15909, "volume": 6556812.0, "close_time": 1745049599999, "quote_volume": 1045350.083, "trades": 3886, "taker_buy_base": 3155825.0, "taker_buy_quote": 503478.29337 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.15906, "high": 0.15926, "low": 0.15762, "close": 0.15806, "volume": 4659635.0, "close_time": 1745063999999, "quote_volume": 738395.02469, "trades": 2390, "taker_buy_base": 2250020.0, "taker_buy_quote": 356787.59195 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.15809, "high": 0.15894, "low": 0.15735, "close": 0.1578, "volume": 6822663.0, "close_time": 1745078399999, "quote_volume": 1080295.09781, "trades": 3027, "taker_buy_base": 2138201.0, "taker_buy_quote": 338226.83228 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.15779, "high": 0.15841, "low": 0.15624, "close": 0.1573, "volume": 7160162.0, "close_time": 1745092799999, "quote_volume": 1125971.63897, "trades": 3566, "taker_buy_base": 4170919.0, "taker_buy_quote": 655715.05622 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.15728, "high": 0.15817, "low": 0.15679, "close": 0.15725, "volume": 3717959.0, "close_time": 1745107199999, "quote_volume": 585353.06325, "trades": 2250, "taker_buy_base": 1440250.0, "taker_buy_quote": 226775.72655 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.15732, "high": 0.15939, "low": 0.15712, "close": 0.15837, "volume": 4317750.0, "close_time": 1745121599999, "quote_volume": 683068.53589, "trades": 2500, "taker_buy_base": 2211521.0, "taker_buy_quote": 349933.59433 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.15837, "high": 0.15953, "low": 0.15652, "close": 0.15705, "volume": 6279748.0, "close_time": 1745135999999, "quote_volume": 991717.68235, "trades": 3327, "taker_buy_base": 2518553.0, "taker_buy_quote": 398138.72931 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.15705, "high": 0.1571, "low": 0.15276, "close": 0.15336, "volume": 11327007.0, "close_time": 1745150399999, "quote_volume": 1750625.65799, "trades": 6412, "taker_buy_base": 4003311.0, "taker_buy_quote": 619283.43417 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.15333, "high": 0.15511, "low": 0.15257, "close": 0.1529, "volume": 6587112.0, "close_time": 1745164799999, "quote_volume": 1013538.4111, "trades": 3952, "taker_buy_base": 2934831.0, "taker_buy_quote": 451780.3274 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.15287, "high": 0.15501, "low": 0.15248, "close": 0.15493, "volume": 5695090.0, "close_time": 1745179199999, "quote_volume": 876800.43024, "trades": 3163, "taker_buy_base": 3133969.0, "taker_buy_quote": 482572.64488 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.15491, "high": 0.15731, "low": 0.15345, "close": 0.15533, "volume": 8442832.0, "close_time": 1745193599999, "quote_volume": 1313144.885, "trades": 5592, "taker_buy_base": 4503781.0, "taker_buy_quote": 700708.44904 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.15528, "high": 0.16139, "low": 0.15501, "close": 0.16024, "volume": 21451527.0, "close_time": 1745207999999, "quote_volume": 3414267.24976, "trades": 11267, "taker_buy_base": 13846655.0, "taker_buy_quote": 2201592.43201 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.1603, "high": 0.16281, "low": 0.15962, "close": 0.16196, "volume": 11415113.0, "close_time": 1745222399999, "quote_volume": 1845151.23676, "trades": 5667, "taker_buy_base": 6976861.0, "taker_buy_quote": 1127391.20498 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.16197, "high": 0.16283, "low": 0.16021, "close": 0.16149, "volume": 10304346.0, "close_time": 1745236799999, "quote_volume": 1664771.47416, "trades": 5704, "taker_buy_base": 4955376.0, "taker_buy_quote": 800692.56777 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.16157, "high": 0.1636, "low": 0.15971, "close": 0.16062, "volume": 14704253.0, "close_time": 1745251199999, "quote_volume": 2374859.4499, "trades": 9154, "taker_buy_base": 7418078.0, "taker_buy_quote": 1198246.83254 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.16058, "high": 0.16129, "low": 0.15584, "close": 0.15856, "volume": 16871185.0, "close_time": 1745265599999, "quote_volume": 2664505.16038, "trades": 9700, "taker_buy_base": 7863490.0, "taker_buy_quote": 1241062.12544 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.15844, "high": 0.15952, "low": 0.15741, "close": 0.15939, "volume": 7053442.0, "close_time": 1745279999999, "quote_volume": 1117101.1692, "trades": 3654, "taker_buy_base": 3105897.0, "taker_buy_quote": 492061.56166 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1594, "high": 0.16235, "low": 0.15721, "close": 0.16097, "volume": 10450837.0, "close_time": 1745294399999, "quote_volume": 1675418.69242, "trades": 7829, "taker_buy_base": 5469742.0, "taker_buy_quote": 877383.00416 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.16103, "high": 0.16479, "low": 0.16022, "close": 0.16387, "volume": 13384379.0, "close_time": 1745308799999, "quote_volume": 2174217.35729, "trades": 6505, "taker_buy_base": 7115312.0, "taker_buy_quote": 1154704.94275 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.16385, "high": 0.16491, "low": 0.16287, "close": 0.16407, "volume": 11174225.0, "close_time": 1745323199999, "quote_volume": 1832407.50677, "trades": 5691, "taker_buy_base": 4751241.0, "taker_buy_quote": 779099.84212 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.16407, "high": 0.1734, "low": 0.16375, "close": 0.17208, "volume": 99281347.0, "close_time": 1745337599999, "quote_volume": 16890137.99341, "trades": 32426, "taker_buy_base": 28194473.0, "taker_buy_quote": 4777393.4071 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.17206, "high": 0.17273, "low": 0.17006, "close": 0.17188, "volume": 14701611.0, "close_time": 1745351999999, "quote_volume": 2522506.51186, "trades": 9120, "taker_buy_base": 6476829.0, "taker_buy_quote": 1111111.82657 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.17191, "high": 0.18, "low": 0.1716, "close": 0.17877, "volume": 36115724.0, "close_time": 1745366399999, "quote_volume": 6372592.93493, "trades": 20958, "taker_buy_base": 18496718.0, "taker_buy_quote": 3264341.46939 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1788, "high": 0.18481, "low": 0.17875, "close": 0.18216, "volume": 22400581.0, "close_time": 1745380799999, "quote_volume": 4054723.46331, "trades": 16103, "taker_buy_base": 11364452.0, "taker_buy_quote": 2057607.48004 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.18219, "high": 0.18527, "low": 0.18008, "close": 0.18225, "volume": 20807488.0, "close_time": 1745395199999, "quote_volume": 3799625.91746, "trades": 12026, "taker_buy_base": 9574897.0, "taker_buy_quote": 1747294.66865 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.18225, "high": 0.18403, "low": 0.18073, "close": 0.18234, "volume": 14800509.0, "close_time": 1745409599999, "quote_volume": 2702338.51893, "trades": 9314, "taker_buy_base": 7946164.0, "taker_buy_quote": 1450853.07511 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.1823, "high": 0.18554, "low": 0.17491, "close": 0.17848, "volume": 39396224.0, "close_time": 1745423999999, "quote_volume": 7098756.31171, "trades": 25217, "taker_buy_base": 19359880.0, "taker_buy_quote": 3487203.45784 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.17855, "high": 0.18175, "low": 0.17664, "close": 0.17839, "volume": 24240415.0, "close_time": 1745438399999, "quote_volume": 4335578.73057, "trades": 12240, "taker_buy_base": 10701578.0, "taker_buy_quote": 1913437.53191 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.17838, "high": 0.18, "low": 0.1774, "close": 0.17876, "volume": 8864027.0, "close_time": 1745452799999, "quote_volume": 1584928.97128, "trades": 4783, "taker_buy_base": 3884651.0, "taker_buy_quote": 694172.1859 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.17868, "high": 0.17941, "low": 0.17285, "close": 0.17291, "volume": 15099318.0, "close_time": 1745467199999, "quote_volume": 2656514.02824, "trades": 10446, "taker_buy_base": 6769346.0, "taker_buy_quote": 1191941.15185 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.17293, "high": 0.17463, "low": 0.17197, "close": 0.17248, "volume": 9698925.0, "close_time": 1745481599999, "quote_volume": 1680592.40006, "trades": 6609, "taker_buy_base": 4095172.0, "taker_buy_quote": 709890.56465 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.17248, "high": 0.17421, "low": 0.16983, "close": 0.17363, "volume": 15706130.0, "close_time": 1745495999999, "quote_volume": 2704540.68529, "trades": 9260, "taker_buy_base": 7615414.0, "taker_buy_quote": 1313086.70033 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.17366, "high": 0.18089, "low": 0.17288, "close": 0.17853, "volume": 28294749.0, "close_time": 1745510399999, "quote_volume": 4999500.8861, "trades": 19637, "taker_buy_base": 14270267.0, "taker_buy_quote": 2519822.88905 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.17853, "high": 0.1821, "low": 0.17771, "close": 0.18111, "volume": 30589826.0, "close_time": 1745524799999, "quote_volume": 5511684.21033, "trades": 21534, "taker_buy_base": 14709129.0, "taker_buy_quote": 2649846.41637 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.18113, "high": 0.18338, "low": 0.17945, "close": 0.18265, "volume": 14128286.0, "close_time": 1745539199999, "quote_volume": 2559257.05719, "trades": 9008, "taker_buy_base": 7839912.0, "taker_buy_quote": 1420457.27051 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.18263, "high": 0.18482, "low": 0.17757, "close": 0.18053, "volume": 18279892.0, "close_time": 1745553599999, "quote_volume": 3311359.03183, "trades": 15407, "taker_buy_base": 9034142.0, "taker_buy_quote": 1636848.35272 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.18049, "high": 0.183, "low": 0.17972, "close": 0.18259, "volume": 14774289.0, "close_time": 1745567999999, "quote_volume": 2678761.67006, "trades": 10897, "taker_buy_base": 7509354.0, "taker_buy_quote": 1361765.20826 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.18257, "high": 0.18344, "low": 0.18028, "close": 0.18298, "volume": 20764624.0, "close_time": 1745582399999, "quote_volume": 3781789.96873, "trades": 15857, "taker_buy_base": 9673265.0, "taker_buy_quote": 1761372.5032 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.18308, "high": 0.18636, "low": 0.17907, "close": 0.18285, "volume": 48201032.0, "close_time": 1745596799999, "quote_volume": 8805888.44204, "trades": 36006, "taker_buy_base": 23107344.0, "taker_buy_quote": 4222347.76783 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.18284, "high": 0.18495, "low": 0.18027, "close": 0.18186, "volume": 25327418.0, "close_time": 1745611199999, "quote_volume": 4622573.04661, "trades": 19023, "taker_buy_base": 13784685.0, "taker_buy_quote": 2517993.01594 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1818, "high": 0.18317, "low": 0.18029, "close": 0.1817, "volume": 7473427.0, "close_time": 1745625599999, "quote_volume": 1358323.28814, "trades": 7310, "taker_buy_base": 3116010.0, "taker_buy_quote": 566562.75041 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.18174, "high": 0.19309, "low": 0.18174, "close": 0.18676, "volume": 43468957.0, "close_time": 1745639999999, "quote_volume": 8189968.23586, "trades": 32157, "taker_buy_base": 17981975.0, "taker_buy_quote": 3376033.72648 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.18679, "high": 0.18775, "low": 0.18386, "close": 0.18606, "volume": 15248523.0, "close_time": 1745654399999, "quote_volume": 2843748.84774, "trades": 11783, "taker_buy_base": 6862263.0, "taker_buy_quote": 1280267.40168 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.18608, "high": 0.18761, "low": 0.18093, "close": 0.18165, "volume": 22846343.0, "close_time": 1745668799999, "quote_volume": 4202173.73572, "trades": 19224, "taker_buy_base": 9922114.0, "taker_buy_quote": 1826319.19271 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.18164, "high": 0.1832, "low": 0.18025, "close": 0.18258, "volume": 16462290.0, "close_time": 1745683199999, "quote_volume": 2994178.98725, "trades": 15174, "taker_buy_base": 8261517.0, "taker_buy_quote": 1502680.81304 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.18254, "high": 0.1826, "low": 0.18044, "close": 0.18129, "volume": 9862854.0, "close_time": 1745697599999, "quote_volume": 1788148.78332, "trades": 7685, "taker_buy_base": 5165273.0, "taker_buy_quote": 936167.8614 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.18122, "high": 0.1824, "low": 0.18023, "close": 0.18197, "volume": 8975812.0, "close_time": 1745711999999, "quote_volume": 1627572.41025, "trades": 5329, "taker_buy_base": 4191775.0, "taker_buy_quote": 760737.21173 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.182, "high": 0.18356, "low": 0.17762, "close": 0.17963, "volume": 14220173.0, "close_time": 1745726399999, "quote_volume": 2561230.97093, "trades": 15140, "taker_buy_base": 7244237.0, "taker_buy_quote": 1304355.30333 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.17959, "high": 0.18049, "low": 0.17656, "close": 0.18029, "volume": 11006890.0, "close_time": 1745740799999, "quote_volume": 1965285.66177, "trades": 8160, "taker_buy_base": 5190884.0, "taker_buy_quote": 926860.71535 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.18027, "high": 0.18261, "low": 0.17979, "close": 0.18079, "volume": 9673179.0, "close_time": 1745755199999, "quote_volume": 1755032.84353, "trades": 8102, "taker_buy_base": 3794011.0, "taker_buy_quote": 688195.40225 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.18079, "high": 0.18318, "low": 0.17926, "close": 0.18015, "volume": 20196323.0, "close_time": 1745769599999, "quote_volume": 3658729.05638, "trades": 20354, "taker_buy_base": 9527012.0, "taker_buy_quote": 1728530.76654 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.18018, "high": 0.18235, "low": 0.17777, "close": 0.18234, "volume": 14156692.0, "close_time": 1745783999999, "quote_volume": 2553448.03937, "trades": 11311, "taker_buy_base": 7052318.0, "taker_buy_quote": 1274251.15417 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.18235, "high": 0.18243, "low": 0.17922, "close": 0.1794, "volume": 9390585.0, "close_time": 1745798399999, "quote_volume": 1700383.74966, "trades": 9846, "taker_buy_base": 4633253.0, "taker_buy_quote": 839323.92235 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.17942, "high": 0.18, "low": 0.17386, "close": 0.17884, "volume": 24967665.0, "close_time": 1745812799999, "quote_volume": 4419592.52484, "trades": 29780, "taker_buy_base": 10182751.0, "taker_buy_quote": 1803492.3319 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.17887, "high": 0.18174, "low": 0.17875, "close": 0.18135, "volume": 11328966.0, "close_time": 1745827199999, "quote_volume": 2042365.41087, "trades": 12633, "taker_buy_base": 5851729.0, "taker_buy_quote": 1054707.66706 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.18135, "high": 0.18281, "low": 0.17923, "close": 0.18186, "volume": 19597066.0, "close_time": 1745841599999, "quote_volume": 3556614.86905, "trades": 19436, "taker_buy_base": 9693773.0, "taker_buy_quote": 1760723.17742 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.18188, "high": 0.18196, "low": 0.17422, "close": 0.17578, "volume": 22620728.0, "close_time": 1745855999999, "quote_volume": 4034024.36622, "trades": 20311, "taker_buy_base": 9102582.0, "taker_buy_quote": 1622493.67449 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.17577, "high": 0.17955, "low": 0.17408, "close": 0.17893, "volume": 14602253.0, "close_time": 1745870399999, "quote_volume": 2578729.63437, "trades": 12763, "taker_buy_base": 7751314.0, "taker_buy_quote": 1369716.13034 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.17887, "high": 0.17955, "low": 0.17745, "close": 0.17898, "volume": 7838888.0, "close_time": 1745884799999, "quote_volume": 1399023.94367, "trades": 6388, "taker_buy_base": 4139831.0, "taker_buy_quote": 739065.9561 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.17914, "high": 0.18076, "low": 0.1769, "close": 0.17947, "volume": 11664008.0, "close_time": 1745899199999, "quote_volume": 2088301.73042, "trades": 15681, "taker_buy_base": 6111925.0, "taker_buy_quote": 1095071.99056 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.17944, "high": 0.18061, "low": 0.17736, "close": 0.17974, "volume": 13816458.0, "close_time": 1745913599999, "quote_volume": 2468968.56858, "trades": 8903, "taker_buy_base": 8577258.0, "taker_buy_quote": 1531408.42347 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.17984, "high": 0.18029, "low": 0.17774, "close": 0.1792, "volume": 11281960.0, "close_time": 1745927999999, "quote_volume": 2023362.13478, "trades": 7471, "taker_buy_base": 6331969.0, "taker_buy_quote": 1136559.23797 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.17918, "high": 0.17995, "low": 0.177, "close": 0.17815, "volume": 15564200.0, "close_time": 1745942399999, "quote_volume": 2778375.32865, "trades": 16449, "taker_buy_base": 8620976.0, "taker_buy_quote": 1539974.59951 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.17812, "high": 0.18064, "low": 0.17778, "close": 0.17847, "volume": 11520644.0, "close_time": 1745956799999, "quote_volume": 2062620.00335, "trades": 8902, "taker_buy_base": 6389614.0, "taker_buy_quote": 1144110.31032 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.17859, "high": 0.17886, "low": 0.17246, "close": 0.17469, "volume": 18315372.0, "close_time": 1745971199999, "quote_volume": 3212511.04375, "trades": 13944, "taker_buy_base": 6036196.0, "taker_buy_quote": 1056575.47141 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.17468, "high": 0.17668, "low": 0.17341, "close": 0.17613, "volume": 8177648.0, "close_time": 1745985599999, "quote_volume": 1432474.4725, "trades": 6830, "taker_buy_base": 4604054.0, "taker_buy_quote": 806427.67993 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.17614, "high": 0.17645, "low": 0.17263, "close": 0.1735, "volume": 7493224.0, "close_time": 1745999999999, "quote_volume": 1310084.89847, "trades": 6377, "taker_buy_base": 3519086.0, "taker_buy_quote": 615424.98608 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.17351, "high": 0.17619, "low": 0.173, "close": 0.17603, "volume": 8937147.0, "close_time": 1746014399999, "quote_volume": 1562682.6608, "trades": 7867, "taker_buy_base": 4962182.0, "taker_buy_quote": 867633.52869 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.17604, "high": 0.17604, "low": 0.16682, "close": 0.16977, "volume": 25960018.0, "close_time": 1746028799999, "quote_volume": 4431604.20758, "trades": 30480, "taker_buy_base": 11354463.0, "taker_buy_quote": 1939180.59396 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.16974, "high": 0.17282, "low": 0.16881, "close": 0.17229, "volume": 10750542.0, "close_time": 1746043199999, "quote_volume": 1839109.62017, "trades": 12395, "taker_buy_base": 4759911.0, "taker_buy_quote": 814328.84789 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.17233, "high": 0.17443, "low": 0.17196, "close": 0.17224, "volume": 7223930.0, "close_time": 1746057599999, "quote_volume": 1251212.61192, "trades": 9694, "taker_buy_base": 3889014.0, "taker_buy_quote": 673476.03071 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.17226, "high": 0.17547, "low": 0.17208, "close": 0.1741, "volume": 9545583.0, "close_time": 1746071999999, "quote_volume": 1662754.90394, "trades": 8900, "taker_buy_base": 5013407.0, "taker_buy_quote": 873187.69608 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.17412, "high": 0.17556, "low": 0.1737, "close": 0.17535, "volume": 7288584.0, "close_time": 1746086399999, "quote_volume": 1274469.15622, "trades": 5888, "taker_buy_base": 4101305.0, "taker_buy_quote": 717025.60418 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.17531, "high": 0.17986, "low": 0.17505, "close": 0.17943, "volume": 25832020.0, "close_time": 1746100799999, "quote_volume": 4599402.78052, "trades": 16615, "taker_buy_base": 14643278.0, "taker_buy_quote": 2606806.12854 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.17945, "high": 0.18266, "low": 0.17686, "close": 0.18071, "volume": 29810812.0, "close_time": 1746115199999, "quote_volume": 5363239.62347, "trades": 28131, "taker_buy_base": 16447748.0, "taker_buy_quote": 2960463.51554 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.18071, "high": 0.18341, "low": 0.18052, "close": 0.18066, "volume": 20334096.0, "close_time": 1746129599999, "quote_volume": 3696410.2076, "trades": 13728, "taker_buy_base": 10331046.0, "taker_buy_quote": 1878182.42496 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.1807, "high": 0.18246, "low": 0.18009, "close": 0.18075, "volume": 6862829.0, "close_time": 1746143999999, "quote_volume": 1243069.2835, "trades": 6728, "taker_buy_base": 3804665.0, "taker_buy_quote": 688850.69275 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.18069, "high": 0.18451, "low": 0.17983, "close": 0.18247, "volume": 16037325.0, "close_time": 1746158399999, "quote_volume": 2918853.94275, "trades": 14231, "taker_buy_base": 8814457.0, "taker_buy_quote": 1604448.81707 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.1825, "high": 0.18294, "low": 0.17922, "close": 0.17935, "volume": 10126973.0, "close_time": 1746172799999, "quote_volume": 1829727.90617, "trades": 8908, "taker_buy_base": 5278492.0, "taker_buy_quote": 953613.18966 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.17937, "high": 0.18175, "low": 0.17935, "close": 0.18099, "volume": 10826536.0, "close_time": 1746187199999, "quote_volume": 1955573.88044, "trades": 7006, "taker_buy_base": 5682485.0, "taker_buy_quote": 1026088.98333 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.181, "high": 0.1829, "low": 0.18014, "close": 0.18154, "volume": 16235541.0, "close_time": 1746201599999, "quote_volume": 2949679.43854, "trades": 14304, "taker_buy_base": 8400932.0, "taker_buy_quote": 1527137.31521 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.18157, "high": 0.18422, "low": 0.17969, "close": 0.18016, "volume": 17704612.0, "close_time": 1746215999999, "quote_volume": 3224683.65389, "trades": 12142, "taker_buy_base": 8403644.0, "taker_buy_quote": 1531506.73973 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.18012, "high": 0.18249, "low": 0.17991, "close": 0.1816, "volume": 8738454.0, "close_time": 1746230399999, "quote_volume": 1585629.65893, "trades": 5189, "taker_buy_base": 3722326.0, "taker_buy_quote": 674850.16654 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.18159, "high": 0.18228, "low": 0.18006, "close": 0.18039, "volume": 5890701.0, "close_time": 1746244799999, "quote_volume": 1065672.8326, "trades": 5435, "taker_buy_base": 2605116.0, "taker_buy_quote": 471526.06707 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.18039, "high": 0.18098, "low": 0.17838, "close": 0.17901, "volume": 10969674.0, "close_time": 1746259199999, "quote_volume": 1972270.07257, "trades": 7055, "taker_buy_base": 5281229.0, "taker_buy_quote": 949513.02563 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.17895, "high": 0.17971, "low": 0.17744, "close": 0.17813, "volume": 7177504.0, "close_time": 1746273599999, "quote_volume": 1282672.81201, "trades": 5706, "taker_buy_base": 3226082.0, "taker_buy_quote": 576694.02992 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.17813, "high": 0.1796, "low": 0.17788, "close": 0.17861, "volume": 4732055.0, "close_time": 1746287999999, "quote_volume": 845495.60998, "trades": 5486, "taker_buy_base": 2051154.0, "taker_buy_quote": 366452.91788 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.1786, "high": 0.17862, "low": 0.17535, "close": 0.17763, "volume": 13209683.0, "close_time": 1746302399999, "quote_volume": 2335242.59739, "trades": 10760, "taker_buy_base": 4430965.0, "taker_buy_quote": 783147.60282 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.17764, "high": 0.17769, "low": 0.17531, "close": 0.17574, "volume": 6052434.0, "close_time": 1746316799999, "quote_volume": 1068226.40785, "trades": 4301, "taker_buy_base": 3254857.0, "taker_buy_quote": 574592.90128 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.17571, "high": 0.17744, "low": 0.17483, "close": 0.17522, "volume": 5878570.0, "close_time": 1746331199999, "quote_volume": 1034324.61274, "trades": 5477, "taker_buy_base": 2819949.0, "taker_buy_quote": 496469.80882 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.17523, "high": 0.17659, "low": 0.17445, "close": 0.17522, "volume": 8670964.0, "close_time": 1746345599999, "quote_volume": 1521316.08514, "trades": 6075, "taker_buy_base": 4408362.0, "taker_buy_quote": 773883.31117 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.17525, "high": 0.17532, "low": 0.17341, "close": 0.17416, "volume": 8737408.0, "close_time": 1746359999999, "quote_volume": 1523376.01113, "trades": 7388, "taker_buy_base": 4011628.0, "taker_buy_quote": 699815.3546 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.17417, "high": 0.17476, "low": 0.17235, "close": 0.17378, "volume": 6688847.0, "close_time": 1746374399999, "quote_volume": 1161716.71033, "trades": 7200, "taker_buy_base": 3085943.0, "taker_buy_quote": 536060.58262 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.17376, "high": 0.17401, "low": 0.17139, "close": 0.17207, "volume": 10478034.0, "close_time": 1746388799999, "quote_volume": 1806073.99125, "trades": 8294, "taker_buy_base": 4707314.0, "taker_buy_quote": 810964.74449 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.17207, "high": 0.17309, "low": 0.16985, "close": 0.17053, "volume": 11974232.0, "close_time": 1746403199999, "quote_volume": 2050771.14131, "trades": 9703, "taker_buy_base": 5527661.0, "taker_buy_quote": 946885.89622 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.17052, "high": 0.17183, "low": 0.16842, "close": 0.17041, "volume": 8910865.0, "close_time": 1746417599999, "quote_volume": 1519197.35972, "trades": 10026, "taker_buy_base": 3837380.0, "taker_buy_quote": 654803.93842 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1704, "high": 0.17408, "low": 0.17028, "close": 0.17361, "volume": 9027629.0, "close_time": 1746431999999, "quote_volume": 1558331.23539, "trades": 8347, "taker_buy_base": 4196101.0, "taker_buy_quote": 723351.28895 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.17361, "high": 0.17466, "low": 0.17021, "close": 0.171, "volume": 10697061.0, "close_time": 1746446399999, "quote_volume": 1848461.37474, "trades": 9533, "taker_buy_base": 4720282.0, "taker_buy_quote": 814937.10487 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.171, "high": 0.17168, "low": 0.16852, "close": 0.16894, "volume": 12855753.0, "close_time": 1746460799999, "quote_volume": 2187648.08036, "trades": 15344, "taker_buy_base": 5283799.0, "taker_buy_quote": 900463.45709 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.16895, "high": 0.17258, "low": 0.1688, "close": 0.17083, "volume": 8391460.0, "close_time": 1746475199999, "quote_volume": 1435988.83155, "trades": 9307, "taker_buy_base": 4418327.0, "taker_buy_quote": 755669.5548 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.17081, "high": 0.17228, "low": 0.16823, "close": 0.17056, "volume": 11591666.0, "close_time": 1746489599999, "quote_volume": 1971995.10152, "trades": 9639, "taker_buy_base": 4886408.0, "taker_buy_quote": 832214.25052 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.17058, "high": 0.17112, "low": 0.16693, "close": 0.16975, "volume": 8780629.0, "close_time": 1746503999999, "quote_volume": 1484549.80984, "trades": 11241, "taker_buy_base": 4172061.0, "taker_buy_quote": 705695.14338 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.16979, "high": 0.17031, "low": 0.16876, "close": 0.16932, "volume": 7539011.0, "close_time": 1746518399999, "quote_volume": 1278020.22147, "trades": 6698, "taker_buy_base": 4126215.0, "taker_buy_quote": 699462.92684 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.16931, "high": 0.16932, "low": 0.1645, "close": 0.16532, "volume": 21913433.0, "close_time": 1746532799999, "quote_volume": 3653189.34177, "trades": 15849, "taker_buy_base": 10319741.0, "taker_buy_quote": 1720426.17391 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.16533, "high": 0.16818, "low": 0.16423, "close": 0.16661, "volume": 18411820.0, "close_time": 1746547199999, "quote_volume": 3058772.0486, "trades": 13908, "taker_buy_base": 9245327.0, "taker_buy_quote": 1535731.69916 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.16664, "high": 0.16978, "low": 0.16559, "close": 0.1689, "volume": 12760117.0, "close_time": 1746561599999, "quote_volume": 2141630.01043, "trades": 10066, "taker_buy_base": 5445047.0, "taker_buy_quote": 913760.39594 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.16891, "high": 0.17256, "low": 0.16705, "close": 0.17217, "volume": 14210426.0, "close_time": 1746575999999, "quote_volume": 2417535.81884, "trades": 12775, "taker_buy_base": 7842341.0, "taker_buy_quote": 1334696.72189 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1722, "high": 0.17443, "low": 0.1702, "close": 0.17183, "volume": 13704636.0, "close_time": 1746590399999, "quote_volume": 2361990.41278, "trades": 11473, "taker_buy_base": 6510256.0, "taker_buy_quote": 1121585.55713 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.17183, "high": 0.17342, "low": 0.1715, "close": 0.17331, "volume": 11729281.0, "close_time": 1746604799999, "quote_volume": 2023460.27037, "trades": 7961, "taker_buy_base": 7577389.0, "taker_buy_quote": 1307714.08424 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1733, "high": 0.17395, "low": 0.17289, "close": 0.17334, "volume": 6983145.0, "close_time": 1746619199999, "quote_volume": 1211256.50357, "trades": 6318, "taker_buy_base": 3535092.0, "taker_buy_quote": 613298.65989 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.17338, "high": 0.17354, "low": 0.17056, "close": 0.17087, "volume": 13952292.0, "close_time": 1746633599999, "quote_volume": 2402336.15962, "trades": 12674, "taker_buy_base": 5262760.0, "taker_buy_quote": 905875.12002 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.17086, "high": 0.17265, "low": 0.16904, "close": 0.1699, "volume": 25242809.0, "close_time": 1746647999999, "quote_volume": 4309750.92368, "trades": 24858, "taker_buy_base": 12445513.0, "taker_buy_quote": 2125133.68676 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.16991, "high": 0.17297, "low": 0.16925, "close": 0.17203, "volume": 8126981.0, "close_time": 1746662399999, "quote_volume": 1390777.82976, "trades": 8661, "taker_buy_base": 4048548.0, "taker_buy_quote": 693446.41288 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.17206, "high": 0.17955, "low": 0.17176, "close": 0.17944, "volume": 19115758.0, "close_time": 1746676799999, "quote_volume": 3365558.21254, "trades": 17501, "taker_buy_base": 10923759.0, "taker_buy_quote": 1924522.19317 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.17947, "high": 0.18284, "low": 0.17947, "close": 0.18153, "volume": 29074224.0, "close_time": 1746691199999, "quote_volume": 5267913.71361, "trades": 18815, "taker_buy_base": 12192671.0, "taker_buy_quote": 2207031.49654 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.18153, "high": 0.18557, "low": 0.18147, "close": 0.18307, "volume": 19937624.0, "close_time": 1746705599999, "quote_volume": 3657422.9909, "trades": 14865, "taker_buy_base": 10931356.0, "taker_buy_quote": 2005879.29375 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.18308, "high": 0.19135, "low": 0.18295, "close": 0.1894, "volume": 32949568.0, "close_time": 1746719999999, "quote_volume": 6148549.91279, "trades": 21712, "taker_buy_base": 17752226.0, "taker_buy_quote": 3309371.90408 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.18943, "high": 0.19294, "low": 0.18924, "close": 0.19105, "volume": 21719420.0, "close_time": 1746734399999, "quote_volume": 4138252.12685, "trades": 18206, "taker_buy_base": 9833464.0, "taker_buy_quote": 1874344.90706 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.191, "high": 0.19839, "low": 0.19, "close": 0.19822, "volume": 33498200.0, "close_time": 1746748799999, "quote_volume": 6505808.4735, "trades": 25786, "taker_buy_base": 17909737.0, "taker_buy_quote": 3482065.09433 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.19811, "high": 0.19868, "low": 0.19315, "close": 0.19349, "volume": 15453603.0, "close_time": 1746763199999, "quote_volume": 3025751.33926, "trades": 13609, "taker_buy_base": 7769540.0, "taker_buy_quote": 1521183.8644 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.19352, "high": 0.20885, "low": 0.19297, "close": 0.20587, "volume": 45400920.0, "close_time": 1746777599999, "quote_volume": 9179332.21115, "trades": 26693, "taker_buy_base": 22004501.0, "taker_buy_quote": 4429392.09113 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.20587, "high": 0.2145, "low": 0.20104, "close": 0.20724, "volume": 77793641.0, "close_time": 1746791999999, "quote_volume": 16112228.94601, "trades": 55114, "taker_buy_base": 38147851.0, "taker_buy_quote": 7897669.23443 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.20719, "high": 0.20992, "low": 0.20046, "close": 0.20417, "volume": 32933989.0, "close_time": 1746806399999, "quote_volume": 6754042.6486, "trades": 35050, "taker_buy_base": 16158760.0, "taker_buy_quote": 3315755.60363 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.20426, "high": 0.20619, "low": 0.20109, "close": 0.2051, "volume": 19510973.0, "close_time": 1746820799999, "quote_volume": 3976915.8353, "trades": 20040, "taker_buy_base": 9807558.0, "taker_buy_quote": 2000011.99457 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.20516, "high": 0.20612, "low": 0.20377, "close": 0.20531, "volume": 12850473.0, "close_time": 1746835199999, "quote_volume": 2632481.21929, "trades": 9828, "taker_buy_base": 5108227.0, "taker_buy_quote": 1047219.32361 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.20532, "high": 0.21083, "low": 0.20341, "close": 0.20984, "volume": 19713415.0, "close_time": 1746849599999, "quote_volume": 4086493.92664, "trades": 23227, "taker_buy_base": 9968023.0, "taker_buy_quote": 2067940.56989 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.20984, "high": 0.22651, "low": 0.20831, "close": 0.22424, "volume": 49580325.0, "close_time": 1746863999999, "quote_volume": 10847466.53862, "trades": 42801, "taker_buy_base": 24800319.0, "taker_buy_quote": 5417333.97759 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.22426, "high": 0.2309, "low": 0.22141, "close": 0.22253, "volume": 50938783.0, "close_time": 1746878399999, "quote_volume": 11513808.54817, "trades": 43448, "taker_buy_base": 25880830.0, "taker_buy_quote": 5847416.7352 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.22254, "high": 0.22924, "low": 0.2225, "close": 0.22717, "volume": 23285333.0, "close_time": 1746892799999, "quote_volume": 5276289.83736, "trades": 24363, "taker_buy_base": 12215997.0, "taker_buy_quote": 2767665.08413 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.22704, "high": 0.23944, "low": 0.22643, "close": 0.23532, "volume": 52689124.0, "close_time": 1746907199999, "quote_volume": 12290311.57845, "trades": 47334, "taker_buy_base": 24928751.0, "taker_buy_quote": 5820228.82989 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.23539, "high": 0.25109, "low": 0.23222, "close": 0.25071, "volume": 51645807.0, "close_time": 1746921599999, "quote_volume": 12538002.2481, "trades": 46261, "taker_buy_base": 26379015.0, "taker_buy_quote": 6405145.33764 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.25064, "high": 0.25976, "low": 0.23539, "close": 0.2397, "volume": 62852680.0, "close_time": 1746935999999, "quote_volume": 15538743.09622, "trades": 69892, "taker_buy_base": 29622497.0, "taker_buy_quote": 7335531.21567 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.23967, "high": 0.24266, "low": 0.22773, "close": 0.23034, "volume": 68461535.0, "close_time": 1746950399999, "quote_volume": 16035827.56678, "trades": 48378, "taker_buy_base": 34111799.0, "taker_buy_quote": 7997576.28465 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.23028, "high": 0.23487, "low": 0.22934, "close": 0.2342, "volume": 31886516.0, "close_time": 1746964799999, "quote_volume": 7425820.4925, "trades": 27363, "taker_buy_base": 15932341.0, "taker_buy_quote": 3710393.29059 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.23423, "high": 0.23627, "low": 0.2253, "close": 0.22694, "volume": 33079348.0, "close_time": 1746979199999, "quote_volume": 7664333.16658, "trades": 36196, "taker_buy_base": 14973605.0, "taker_buy_quote": 3470433.21955 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.227, "high": 0.23343, "low": 0.22202, "close": 0.23107, "volume": 43812510.0, "close_time": 1746993599999, "quote_volume": 9978566.16996, "trades": 40809, "taker_buy_base": 24040746.0, "taker_buy_quote": 5475374.87097 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.23111, "high": 0.23466, "low": 0.22863, "close": 0.23186, "volume": 18971331.0, "close_time": 1747007999999, "quote_volume": 4388335.55522, "trades": 27929, "taker_buy_base": 7572665.0, "taker_buy_quote": 1752411.70328 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.23188, "high": 0.24113, "low": 0.23031, "close": 0.2384, "volume": 29724434.0, "close_time": 1747022399999, "quote_volume": 7007633.25797, "trades": 56033, "taker_buy_base": 16034140.0, "taker_buy_quote": 3780129.83426 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.23837, "high": 0.25351, "low": 0.23631, "close": 0.24406, "volume": 60447452.0, "close_time": 1747036799999, "quote_volume": 14760121.97676, "trades": 82184, "taker_buy_base": 35687947.0, "taker_buy_quote": 8719280.5312 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.24412, "high": 0.25216, "low": 0.24019, "close": 0.24233, "volume": 86536845.0, "close_time": 1747051199999, "quote_volume": 21371156.92554, "trades": 82999, "taker_buy_base": 41307841.0, "taker_buy_quote": 10209839.73885 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.24231, "high": 0.24647, "low": 0.22, "close": 0.23244, "volume": 126516969.0, "close_time": 1747065599999, "quote_volume": 30069427.06975, "trades": 117631, "taker_buy_base": 61722260.0, "taker_buy_quote": 14690698.29228 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.23241, "high": 0.23681, "low": 0.22053, "close": 0.22731, "volume": 81143207.0, "close_time": 1747079999999, "quote_volume": 18624863.51921, "trades": 72256, "taker_buy_base": 47673369.0, "taker_buy_quote": 10981857.80997 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.22729, "high": 0.23389, "low": 0.22542, "close": 0.23102, "volume": 30613429.0, "close_time": 1747094399999, "quote_volume": 7036131.80913, "trades": 25596, "taker_buy_base": 13165407.0, "taker_buy_quote": 3025545.99715 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.23106, "high": 0.2312, "low": 0.21737, "close": 0.21846, "volume": 44747702.0, "close_time": 1747108799999, "quote_volume": 9973314.17857, "trades": 59785, "taker_buy_base": 19602228.0, "taker_buy_quote": 4366912.74913 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.21843, "high": 0.22587, "low": 0.21745, "close": 0.22409, "volume": 21762117.0, "close_time": 1747123199999, "quote_volume": 4845886.1474, "trades": 24870, "taker_buy_base": 10798042.0, "taker_buy_quote": 2405230.1561 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.22413, "high": 0.23001, "low": 0.22298, "close": 0.2282, "volume": 28149111.0, "close_time": 1747137599999, "quote_volume": 6379540.12597, "trades": 28483, "taker_buy_base": 12822557.0, "taker_buy_quote": 2905613.65915 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.22813, "high": 0.2336, "low": 0.2242, "close": 0.23304, "volume": 58716870.0, "close_time": 1747151999999, "quote_volume": 13426955.55117, "trades": 62058, "taker_buy_base": 30211921.0, "taker_buy_quote": 6909935.06999 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.23308, "high": 0.24314, "low": 0.23295, "close": 0.23904, "volume": 72569237.0, "close_time": 1747166399999, "quote_volume": 17282805.0509, "trades": 69311, "taker_buy_base": 30524039.0, "taker_buy_quote": 7277814.9121 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.23903, "high": 0.24157, "low": 0.23668, "close": 0.24084, "volume": 35945608.0, "close_time": 1747180799999, "quote_volume": 8595144.58999, "trades": 35067, "taker_buy_base": 16425247.0, "taker_buy_quote": 3926002.23575 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2408, "high": 0.24341, "low": 0.23403, "close": 0.23884, "volume": 34179549.0, "close_time": 1747195199999, "quote_volume": 8151079.78928, "trades": 52265, "taker_buy_base": 17349502.0, "taker_buy_quote": 4139886.70638 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.23885, "high": 0.24756, "low": 0.23674, "close": 0.23718, "volume": 29281936.0, "close_time": 1747209599999, "quote_volume": 7088334.21876, "trades": 40262, "taker_buy_base": 15715068.0, "taker_buy_quote": 3807054.8617 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.23718, "high": 0.23895, "low": 0.23191, "close": 0.23752, "volume": 33818278.0, "close_time": 1747223999999, "quote_volume": 7963410.97307, "trades": 33837, "taker_buy_base": 14039002.0, "taker_buy_quote": 3308322.50653 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.23754, "high": 0.23879, "low": 0.22964, "close": 0.23303, "volume": 34027781.0, "close_time": 1747238399999, "quote_volume": 7963470.87966, "trades": 43412, "taker_buy_base": 17827293.0, "taker_buy_quote": 4176585.63636 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.23298, "high": 0.23507, "low": 0.22823, "close": 0.2343, "volume": 22894917.0, "close_time": 1747252799999, "quote_volume": 5318181.07657, "trades": 28093, "taker_buy_base": 12304133.0, "taker_buy_quote": 2861046.4151 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.23438, "high": 0.23519, "low": 0.2308, "close": 0.23283, "volume": 7413209.0, "close_time": 1747267199999, "quote_volume": 1726238.29187, "trades": 13876, "taker_buy_base": 3779293.0, "taker_buy_quote": 879859.41821 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.23285, "high": 0.23682, "low": 0.22771, "close": 0.23207, "volume": 19679437.0, "close_time": 1747281599999, "quote_volume": 4578809.21818, "trades": 34993, "taker_buy_base": 9369238.0, "taker_buy_quote": 2181621.68987 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.23207, "high": 0.235, "low": 0.22263, "close": 0.22377, "volume": 36336760.0, "close_time": 1747295999999, "quote_volume": 8278910.07457, "trades": 41110, "taker_buy_base": 16436099.0, "taker_buy_quote": 3748058.52643 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.22376, "high": 0.22899, "low": 0.22206, "close": 0.22679, "volume": 50168392.0, "close_time": 1747310399999, "quote_volume": 11310468.12718, "trades": 37235, "taker_buy_base": 27125317.0, "taker_buy_quote": 6120022.25548 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.22674, "high": 0.2295, "low": 0.21612, "close": 0.22538, "volume": 56298194.0, "close_time": 1747324799999, "quote_volume": 12569587.52243, "trades": 56059, "taker_buy_base": 27508575.0, "taker_buy_quote": 6144482.87173 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.22527, "high": 0.2295, "low": 0.21896, "close": 0.22219, "volume": 31191627.0, "close_time": 1747339199999, "quote_volume": 6993033.48725, "trades": 36100, "taker_buy_base": 14540495.0, "taker_buy_quote": 3258157.16219 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.22222, "high": 0.22432, "low": 0.2135, "close": 0.21949, "volume": 53095010.0, "close_time": 1747353599999, "quote_volume": 11612834.94562, "trades": 40588, "taker_buy_base": 25097478.0, "taker_buy_quote": 5473380.00125 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.21949, "high": 0.2273, "low": 0.21803, "close": 0.22624, "volume": 27136084.0, "close_time": 1747367999999, "quote_volume": 6048592.31846, "trades": 34175, "taker_buy_base": 14176471.0, "taker_buy_quote": 3164665.69217 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.22625, "high": 0.22775, "low": 0.22384, "close": 0.22586, "volume": 13910654.0, "close_time": 1747382399999, "quote_volume": 3147558.66609, "trades": 19867, "taker_buy_base": 7221269.0, "taker_buy_quote": 1634209.65156 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.22588, "high": 0.23015, "low": 0.22153, "close": 0.22724, "volume": 22156626.0, "close_time": 1747396799999, "quote_volume": 5032198.60233, "trades": 25517, "taker_buy_base": 13504991.0, "taker_buy_quote": 3070587.33247 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.22727, "high": 0.22999, "low": 0.22468, "close": 0.22907, "volume": 19066020.0, "close_time": 1747411199999, "quote_volume": 4342587.52504, "trades": 25659, "taker_buy_base": 10112980.0, "taker_buy_quote": 2303977.50405 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.2291, "high": 0.23099, "low": 0.22453, "close": 0.22713, "volume": 17584260.0, "close_time": 1747425599999, "quote_volume": 3995207.27906, "trades": 21768, "taker_buy_base": 8750335.0, "taker_buy_quote": 1987812.33152 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.22702, "high": 0.22713, "low": 0.21977, "close": 0.22121, "volume": 19546313.0, "close_time": 1747439999999, "quote_volume": 4358453.39017, "trades": 23376, "taker_buy_base": 9871629.0, "taker_buy_quote": 2202480.35172 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.22122, "high": 0.22232, "low": 0.21384, "close": 0.21833, "volume": 31551767.0, "close_time": 1747454399999, "quote_volume": 6855671.36155, "trades": 35071, "taker_buy_base": 15355593.0, "taker_buy_quote": 3336725.35422 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.21835, "high": 0.22026, "low": 0.21601, "close": 0.21722, "volume": 16261337.0, "close_time": 1747468799999, "quote_volume": 3545742.12935, "trades": 15908, "taker_buy_base": 8143000.0, "taker_buy_quote": 1776379.49332 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.21722, "high": 0.21746, "low": 0.21431, "close": 0.21561, "volume": 13747496.0, "close_time": 1747483199999, "quote_volume": 2969701.08854, "trades": 16641, "taker_buy_base": 6460168.0, "taker_buy_quote": 1395339.94184 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.21561, "high": 0.21688, "low": 0.21185, "close": 0.21515, "volume": 14920325.0, "close_time": 1747497599999, "quote_volume": 3202133.01675, "trades": 17294, "taker_buy_base": 7877442.0, "taker_buy_quote": 1691735.37635 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.21513, "high": 0.2164, "low": 0.21085, "close": 0.21465, "volume": 14567965.0, "close_time": 1747511999999, "quote_volume": 3119883.69336, "trades": 21723, "taker_buy_base": 7197987.0, "taker_buy_quote": 1542842.67603 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2146, "high": 0.21784, "low": 0.21214, "close": 0.21466, "volume": 14860089.0, "close_time": 1747526399999, "quote_volume": 3189349.00116, "trades": 18191, "taker_buy_base": 9370463.0, "taker_buy_quote": 2009879.8389 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.21469, "high": 0.21713, "low": 0.2141, "close": 0.21577, "volume": 11738757.0, "close_time": 1747540799999, "quote_volume": 2532238.65725, "trades": 14162, "taker_buy_base": 6451790.0, "taker_buy_quote": 1391444.41645 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.21578, "high": 0.22221, "low": 0.21568, "close": 0.22197, "volume": 24150514.0, "close_time": 1747555199999, "quote_volume": 5321645.2879, "trades": 18815, "taker_buy_base": 10077511.0, "taker_buy_quote": 2220468.827 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.22198, "high": 0.22526, "low": 0.22195, "close": 0.22233, "volume": 18855990.0, "close_time": 1747569599999, "quote_volume": 4213483.8065, "trades": 19472, "taker_buy_base": 7914058.0, "taker_buy_quote": 1768175.64108 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.22232, "high": 0.23755, "low": 0.22129, "close": 0.23663, "volume": 39974996.0, "close_time": 1747583999999, "quote_volume": 9189041.41785, "trades": 41718, "taker_buy_base": 22660856.0, "taker_buy_quote": 5212880.96541 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.23668, "high": 0.2378, "low": 0.222, "close": 0.22244, "volume": 61004342.0, "close_time": 1747598399999, "quote_volume": 14082331.39402, "trades": 64626, "taker_buy_base": 32295713.0, "taker_buy_quote": 7454267.13438 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.22241, "high": 0.23461, "low": 0.21859, "close": 0.23316, "volume": 49881714.0, "close_time": 1747612799999, "quote_volume": 11247734.29031, "trades": 50389, "taker_buy_base": 25390479.0, "taker_buy_quote": 5718810.59114 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.23325, "high": 0.23589, "low": 0.21937, "close": 0.21959, "volume": 45422601.0, "close_time": 1747627199999, "quote_volume": 10332680.15042, "trades": 52122, "taker_buy_base": 25042925.0, "taker_buy_quote": 5710525.4981 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.21964, "high": 0.22159, "low": 0.21421, "close": 0.21798, "volume": 42317526.0, "close_time": 1747641599999, "quote_volume": 9221632.51175, "trades": 41491, "taker_buy_base": 18208819.0, "taker_buy_quote": 3969149.39381 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.21798, "high": 0.21821, "low": 0.21542, "close": 0.21727, "volume": 24266786.0, "close_time": 1747655999999, "quote_volume": 5266774.27436, "trades": 23740, "taker_buy_base": 12226771.0, "taker_buy_quote": 2653712.84522 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.21727, "high": 0.22299, "low": 0.21393, "close": 0.22131, "volume": 30783144.0, "close_time": 1747670399999, "quote_volume": 6726368.10114, "trades": 33051, "taker_buy_base": 14840699.0, "taker_buy_quote": 3245359.23448 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.2213, "high": 0.22624, "low": 0.2193, "close": 0.22442, "volume": 41456061.0, "close_time": 1747684799999, "quote_volume": 9251804.91372, "trades": 32625, "taker_buy_base": 21535617.0, "taker_buy_quote": 4804094.119 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.22437, "high": 0.22554, "low": 0.22235, "close": 0.22453, "volume": 13096114.0, "close_time": 1747699199999, "quote_volume": 2934617.59668, "trades": 13864, "taker_buy_base": 6792234.0, "taker_buy_quote": 1522037.03243 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.22457, "high": 0.23085, "low": 0.22373, "close": 0.22582, "volume": 38176206.0, "close_time": 1747713599999, "quote_volume": 8658318.18875, "trades": 36682, "taker_buy_base": 21604201.0, "taker_buy_quote": 4895948.33967 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.22584, "high": 0.22816, "low": 0.2218, "close": 0.22255, "volume": 23168122.0, "close_time": 1747727999999, "quote_volume": 5218141.89153, "trades": 20684, "taker_buy_base": 10369772.0, "taker_buy_quote": 2334195.69434 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2225, "high": 0.22372, "low": 0.21882, "close": 0.2209, "volume": 27751669.0, "close_time": 1747742399999, "quote_volume": 6143035.36979, "trades": 21156, "taker_buy_base": 13143282.0, "taker_buy_quote": 2911062.42436 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2209, "high": 0.22134, "low": 0.21777, "close": 0.22071, "volume": 32498367.0, "close_time": 1747756799999, "quote_volume": 7123187.52657, "trades": 24359, "taker_buy_base": 19996811.0, "taker_buy_quote": 4381382.52129 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2207, "high": 0.22557, "low": 0.2179, "close": 0.22431, "volume": 39345286.0, "close_time": 1747771199999, "quote_volume": 8714653.025, "trades": 32637, "taker_buy_base": 17212370.0, "taker_buy_quote": 3812121.20039 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.22428, "high": 0.22792, "low": 0.22266, "close": 0.22633, "volume": 42500160.0, "close_time": 1747785599999, "quote_volume": 9590052.63861, "trades": 33504, "taker_buy_base": 22930412.0, "taker_buy_quote": 5173476.53779 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.22638, "high": 0.23066, "low": 0.22409, "close": 0.22915, "volume": 46242647.0, "close_time": 1747799999999, "quote_volume": 10529129.95534, "trades": 36043, "taker_buy_base": 20863754.0, "taker_buy_quote": 4745779.56647 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.22914, "high": 0.2337, "low": 0.22607, "close": 0.2267, "volume": 50307828.0, "close_time": 1747814399999, "quote_volume": 11573398.61338, "trades": 37001, "taker_buy_base": 26082778.0, "taker_buy_quote": 6005394.74007 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.22671, "high": 0.2281, "low": 0.22481, "close": 0.22667, "volume": 17583872.0, "close_time": 1747828799999, "quote_volume": 3978656.3048, "trades": 16092, "taker_buy_base": 9149453.0, "taker_buy_quote": 2071018.54111 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.22664, "high": 0.2347, "low": 0.2256, "close": 0.23197, "volume": 61827521.0, "close_time": 1747843199999, "quote_volume": 14251415.06612, "trades": 44722, "taker_buy_base": 34537831.0, "taker_buy_quote": 7962839.57909 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.23198, "high": 0.23823, "low": 0.2228, "close": 0.23038, "volume": 86304293.0, "close_time": 1747857599999, "quote_volume": 19821656.08854, "trades": 72744, "taker_buy_base": 43640206.0, "taker_buy_quote": 10036833.43483 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.23028, "high": 0.23789, "low": 0.22805, "close": 0.23411, "volume": 28904022.0, "close_time": 1747871999999, "quote_volume": 6721435.09501, "trades": 32570, "taker_buy_base": 16360301.0, "taker_buy_quote": 3805739.89654 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.23415, "high": 0.24378, "low": 0.23395, "close": 0.24123, "volume": 46354988.0, "close_time": 1747886399999, "quote_volume": 11120330.90131, "trades": 50580, "taker_buy_base": 25097793.0, "taker_buy_quote": 6018754.22306 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.24127, "high": 0.24222, "low": 0.23668, "close": 0.24116, "volume": 33635168.0, "close_time": 1747900799999, "quote_volume": 8065838.97129, "trades": 28679, "taker_buy_base": 16498780.0, "taker_buy_quote": 3955330.134 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.24117, "high": 0.24512, "low": 0.23893, "close": 0.24035, "volume": 45161245.0, "close_time": 1747915199999, "quote_volume": 10941729.48835, "trades": 37960, "taker_buy_base": 22941735.0, "taker_buy_quote": 5551826.37898 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.24029, "high": 0.24293, "low": 0.23917, "close": 0.24142, "volume": 34779973.0, "close_time": 1747929599999, "quote_volume": 8388116.0083, "trades": 34609, "taker_buy_base": 18259670.0, "taker_buy_quote": 4404216.30185 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.24145, "high": 0.24282, "low": 0.23835, "close": 0.23953, "volume": 22262638.0, "close_time": 1747943999999, "quote_volume": 5361824.57573, "trades": 22636, "taker_buy_base": 11295588.0, "taker_buy_quote": 2720729.92037 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.23955, "high": 0.24582, "low": 0.23771, "close": 0.24564, "volume": 26228225.0, "close_time": 1747958399999, "quote_volume": 6335400.42016, "trades": 23403, "taker_buy_base": 14965540.0, "taker_buy_quote": 3615611.08567 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.24568, "high": 0.2544, "low": 0.2436, "close": 0.25104, "volume": 55344395.0, "close_time": 1747972799999, "quote_volume": 13802054.01048, "trades": 54177, "taker_buy_base": 28605514.0, "taker_buy_quote": 7131201.38158 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.25104, "high": 0.25166, "low": 0.24209, "close": 0.24347, "volume": 34523821.0, "close_time": 1747987199999, "quote_volume": 8480978.62111, "trades": 32905, "taker_buy_base": 15257219.0, "taker_buy_quote": 3750243.34874 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2435, "high": 0.24893, "low": 0.23364, "close": 0.23519, "volume": 47424169.0, "close_time": 1748001599999, "quote_volume": 11474076.96219, "trades": 45418, "taker_buy_base": 22436518.0, "taker_buy_quote": 5454713.90627 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.2352, "high": 0.2386, "low": 0.22715, "close": 0.23446, "volume": 82382750.0, "close_time": 1748015999999, "quote_volume": 19244399.42535, "trades": 76106, "taker_buy_base": 37910249.0, "taker_buy_quote": 8859138.03751 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.23448, "high": 0.237, "low": 0.232, "close": 0.23311, "volume": 34807968.0, "close_time": 1748030399999, "quote_volume": 8160241.96367, "trades": 29342, "taker_buy_base": 17103036.0, "taker_buy_quote": 4008643.30259 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.23322, "high": 0.23337, "low": 0.22313, "close": 0.22528, "volume": 30253068.0, "close_time": 1748044799999, "quote_volume": 6930203.75093, "trades": 32322, "taker_buy_base": 14568030.0, "taker_buy_quote": 3336981.37087 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.22525, "high": 0.23013, "low": 0.22363, "close": 0.22951, "volume": 19003224.0, "close_time": 1748059199999, "quote_volume": 4320834.23186, "trades": 26716, "taker_buy_base": 8654783.0, "taker_buy_quote": 1968071.38352 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.22952, "high": 0.23049, "low": 0.2268, "close": 0.22747, "volume": 14274113.0, "close_time": 1748073599999, "quote_volume": 3258790.92598, "trades": 18088, "taker_buy_base": 6393771.0, "taker_buy_quote": 1459903.0808 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.22748, "high": 0.23046, "low": 0.22588, "close": 0.22914, "volume": 23169110.0, "close_time": 1748087999999, "quote_volume": 5303329.66987, "trades": 19082, "taker_buy_base": 9132189.0, "taker_buy_quote": 2087528.17405 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.22918, "high": 0.22947, "low": 0.22696, "close": 0.22785, "volume": 14358716.0, "close_time": 1748102399999, "quote_volume": 3276341.11479, "trades": 15666, "taker_buy_base": 6715561.0, "taker_buy_quote": 1532445.90022 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.22781, "high": 0.22906, "low": 0.22604, "close": 0.22725, "volume": 16037994.0, "close_time": 1748116799999, "quote_volume": 3646759.012, "trades": 17472, "taker_buy_base": 6480489.0, "taker_buy_quote": 1473549.78395 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.22729, "high": 0.2282, "low": 0.22384, "close": 0.2252, "volume": 19835705.0, "close_time": 1748131199999, "quote_volume": 4481460.61567, "trades": 21333, "taker_buy_base": 10768592.0, "taker_buy_quote": 2433779.81403 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.22522, "high": 0.22653, "low": 0.21953, "close": 0.22383, "volume": 32705941.0, "close_time": 1748145599999, "quote_volume": 7268978.54121, "trades": 30720, "taker_buy_base": 18067443.0, "taker_buy_quote": 4016004.32078 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.2238, "high": 0.22428, "low": 0.22048, "close": 0.22146, "volume": 15211506.0, "close_time": 1748159999999, "quote_volume": 3384395.60181, "trades": 11984, "taker_buy_base": 7311832.0, "taker_buy_quote": 1627682.90706 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.22146, "high": 0.22146, "low": 0.2172, "close": 0.21944, "volume": 29140782.0, "close_time": 1748174399999, "quote_volume": 6379306.32316, "trades": 23540, "taker_buy_base": 14386807.0, "taker_buy_quote": 3150173.60494 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.21944, "high": 0.22118, "low": 0.21577, "close": 0.21859, "volume": 24726115.0, "close_time": 1748188799999, "quote_volume": 5412632.8338, "trades": 20233, "taker_buy_base": 12190413.0, "taker_buy_quote": 2669622.529 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.21862, "high": 0.22094, "low": 0.21657, "close": 0.22012, "volume": 13049953.0, "close_time": 1748203199999, "quote_volume": 2854936.88695, "trades": 12926, "taker_buy_base": 6242418.0, "taker_buy_quote": 1365418.8604 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.22012, "high": 0.22529, "low": 0.21845, "close": 0.22501, "volume": 19129790.0, "close_time": 1748217599999, "quote_volume": 4247121.46971, "trades": 21280, "taker_buy_base": 9435254.0, "taker_buy_quote": 2095367.13685 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.22505, "high": 0.2279, "low": 0.22351, "close": 0.22733, "volume": 17722776.0, "close_time": 1748231999999, "quote_volume": 4008615.02503, "trades": 20474, "taker_buy_base": 8678395.0, "taker_buy_quote": 1963646.65877 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.22737, "high": 0.2305, "low": 0.22681, "close": 0.23001, "volume": 21311131.0, "close_time": 1748246399999, "quote_volume": 4873464.5087, "trades": 18908, "taker_buy_base": 11044358.0, "taker_buy_quote": 2525167.30448 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.23, "high": 0.23024, "low": 0.22543, "close": 0.22633, "volume": 17581927.0, "close_time": 1748260799999, "quote_volume": 3998642.21317, "trades": 17690, "taker_buy_base": 7286643.0, "taker_buy_quote": 1656020.5256 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.22632, "high": 0.22842, "low": 0.22344, "close": 0.22706, "volume": 23808414.0, "close_time": 1748275199999, "quote_volume": 5377194.99107, "trades": 24877, "taker_buy_base": 11941272.0, "taker_buy_quote": 2697579.80189 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.22711, "high": 0.22816, "low": 0.22258, "close": 0.22427, "volume": 17751932.0, "close_time": 1748289599999, "quote_volume": 3986160.42289, "trades": 19461, "taker_buy_base": 8587636.0, "taker_buy_quote": 1928691.34252 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.22419, "high": 0.22784, "low": 0.22342, "close": 0.22606, "volume": 10882821.0, "close_time": 1748303999999, "quote_volume": 2456478.2862, "trades": 14235, "taker_buy_base": 5936645.0, "taker_buy_quote": 1340024.95646 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.22607, "high": 0.2272, "low": 0.21973, "close": 0.22428, "volume": 16515006.0, "close_time": 1748318399999, "quote_volume": 3686181.22665, "trades": 25355, "taker_buy_base": 8304144.0, "taker_buy_quote": 1854112.75589 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.22433, "high": 0.22848, "low": 0.22259, "close": 0.22784, "volume": 17916781.0, "close_time": 1748332799999, "quote_volume": 4037351.23063, "trades": 21526, "taker_buy_base": 9330014.0, "taker_buy_quote": 2103470.10668 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.22787, "high": 0.2292, "low": 0.22742, "close": 0.22874, "volume": 16250781.0, "close_time": 1748347199999, "quote_volume": 3711988.26729, "trades": 15282, "taker_buy_base": 8300817.0, "taker_buy_quote": 1896470.96673 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.22872, "high": 0.23219, "low": 0.22507, "close": 0.22874, "volume": 35425219.0, "close_time": 1748361599999, "quote_volume": 8108263.38203, "trades": 35856, "taker_buy_base": 19040939.0, "taker_buy_quote": 4360291.83886 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.22878, "high": 0.23042, "low": 0.22673, "close": 0.22733, "volume": 22289737.0, "close_time": 1748375999999, "quote_volume": 5098468.62934, "trades": 24592, "taker_buy_base": 12092028.0, "taker_buy_quote": 2766536.93333 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.22737, "high": 0.22885, "low": 0.22455, "close": 0.22613, "volume": 12087665.0, "close_time": 1748390399999, "quote_volume": 2741495.83317, "trades": 15002, "taker_buy_base": 5931786.0, "taker_buy_quote": 1345927.44588 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.22612, "high": 0.22797, "low": 0.22316, "close": 0.22489, "volume": 15691179.0, "close_time": 1748404799999, "quote_volume": 3531328.02393, "trades": 18409, "taker_buy_base": 8444940.0, "taker_buy_quote": 1900270.23606 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.22486, "high": 0.22542, "low": 0.22192, "close": 0.22271, "volume": 13630979.0, "close_time": 1748419199999, "quote_volume": 3047318.95724, "trades": 11606, "taker_buy_base": 6317914.0, "taker_buy_quote": 1412225.54364 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.22275, "high": 0.2238, "low": 0.22106, "close": 0.22363, "volume": 13283693.0, "close_time": 1748433599999, "quote_volume": 2956953.28248, "trades": 13928, "taker_buy_base": 6234699.0, "taker_buy_quote": 1388184.83369 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.22364, "high": 0.22477, "low": 0.21774, "close": 0.21844, "volume": 30397286.0, "close_time": 1748447999999, "quote_volume": 6707583.41769, "trades": 27520, "taker_buy_base": 13115800.0, "taker_buy_quote": 2895636.21637 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.21846, "high": 0.22123, "low": 0.21685, "close": 0.21726, "volume": 32512065.0, "close_time": 1748462399999, "quote_volume": 7112543.2791, "trades": 18821, "taker_buy_base": 17056025.0, "taker_buy_quote": 3729286.10814 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.21727, "high": 0.22168, "low": 0.21715, "close": 0.22104, "volume": 12106350.0, "close_time": 1748476799999, "quote_volume": 2656781.09853, "trades": 11555, "taker_buy_base": 6174119.0, "taker_buy_quote": 1355558.43256 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.22104, "high": 0.22801, "low": 0.21997, "close": 0.22657, "volume": 36592495.0, "close_time": 1748491199999, "quote_volume": 8224876.20251, "trades": 26906, "taker_buy_base": 20246996.0, "taker_buy_quote": 4550028.72233 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.22656, "high": 0.22708, "low": 0.22225, "close": 0.22443, "volume": 19676533.0, "close_time": 1748505599999, "quote_volume": 4419379.93666, "trades": 16330, "taker_buy_base": 9489809.0, "taker_buy_quote": 2131619.79641 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.22444, "high": 0.22615, "low": 0.22338, "close": 0.22499, "volume": 15865024.0, "close_time": 1748519999999, "quote_volume": 3572547.47848, "trades": 11632, "taker_buy_base": 7594091.0, "taker_buy_quote": 1710529.91781 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.22498, "high": 0.22502, "low": 0.21813, "close": 0.21968, "volume": 29031110.0, "close_time": 1748534399999, "quote_volume": 6430666.91039, "trades": 22588, "taker_buy_base": 13731438.0, "taker_buy_quote": 3039579.24446 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.21971, "high": 0.22149, "low": 0.21494, "close": 0.21646, "volume": 38542711.0, "close_time": 1748548799999, "quote_volume": 8413185.27011, "trades": 27275, "taker_buy_base": 18467421.0, "taker_buy_quote": 4034346.9167 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.21645, "high": 0.21955, "low": 0.21408, "close": 0.21491, "volume": 16659714.0, "close_time": 1748563199999, "quote_volume": 3614767.38179, "trades": 14814, "taker_buy_base": 8436125.0, "taker_buy_quote": 1830991.21375 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.21488, "high": 0.21647, "low": 0.20071, "close": 0.20862, "volume": 59381273.0, "close_time": 1748577599999, "quote_volume": 12348271.7424, "trades": 47417, "taker_buy_base": 29112769.0, "taker_buy_quote": 6049452.56563 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.20863, "high": 0.20955, "low": 0.20316, "close": 0.20437, "volume": 34858759.0, "close_time": 1748591999999, "quote_volume": 7180166.47797, "trades": 23102, "taker_buy_base": 16817720.0, "taker_buy_quote": 3462372.64981 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.20439, "high": 0.20601, "low": 0.20165, "close": 0.20511, "volume": 34875681.0, "close_time": 1748606399999, "quote_volume": 7125569.23301, "trades": 23444, "taker_buy_base": 18488898.0, "taker_buy_quote": 3777301.91152 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.20513, "high": 0.20591, "low": 0.20095, "close": 0.20212, "volume": 39983144.0, "close_time": 1748620799999, "quote_volume": 8129541.05681, "trades": 29205, "taker_buy_base": 19444655.0, "taker_buy_quote": 3954017.85552 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.20213, "high": 0.20287, "low": 0.19333, "close": 0.20046, "volume": 65323794.0, "close_time": 1748635199999, "quote_volume": 12913178.33097, "trades": 36631, "taker_buy_base": 30497644.0, "taker_buy_quote": 6028335.87935 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.20045, "high": 0.20065, "low": 0.19065, "close": 0.19367, "volume": 38779874.0, "close_time": 1748649599999, "quote_volume": 7566127.99981, "trades": 25405, "taker_buy_base": 18215615.0, "taker_buy_quote": 3551993.33787 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.19369, "high": 0.19462, "low": 0.18563, "close": 0.18937, "volume": 57473852.0, "close_time": 1748663999999, "quote_volume": 10922019.45489, "trades": 37591, "taker_buy_base": 29127670.0, "taker_buy_quote": 5536612.68796 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.18937, "high": 0.19123, "low": 0.18772, "close": 0.18937, "volume": 27432913.0, "close_time": 1748678399999, "quote_volume": 5205463.1239, "trades": 15487, "taker_buy_base": 14182036.0, "taker_buy_quote": 2693240.42446 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.18938, "high": 0.18977, "low": 0.18577, "close": 0.18663, "volume": 28666063.0, "close_time": 1748692799999, "quote_volume": 5385872.81004, "trades": 17249, "taker_buy_base": 13234638.0, "taker_buy_quote": 2487155.69791 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.18661, "high": 0.19453, "low": 0.18641, "close": 0.19191, "volume": 39318972.0, "close_time": 1748707199999, "quote_volume": 7546398.20482, "trades": 26316, "taker_buy_base": 19106282.0, "taker_buy_quote": 3667660.18238 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.19189, "high": 0.19517, "low": 0.1911, "close": 0.19464, "volume": 19288204.0, "close_time": 1748721599999, "quote_volume": 3723786.09353, "trades": 12751, "taker_buy_base": 9186948.0, "taker_buy_quote": 1773644.43215 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.19463, "high": 0.1957, "low": 0.19228, "close": 0.19259, "volume": 18011112.0, "close_time": 1748735999999, "quote_volume": 3496979.74883, "trades": 11694, "taker_buy_base": 8651736.0, "taker_buy_quote": 1680374.02698 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.19261, "high": 0.1927, "low": 0.18801, "close": 0.19022, "volume": 18613564.0, "close_time": 1748750399999, "quote_volume": 3542737.50233, "trades": 14167, "taker_buy_base": 7437343.0, "taker_buy_quote": 1415781.06622 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.19022, "high": 0.19231, "low": 0.18928, "close": 0.19019, "volume": 9840363.0, "close_time": 1748764799999, "quote_volume": 1876275.83379, "trades": 9378, "taker_buy_base": 4885278.0, "taker_buy_quote": 931659.07806 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.19018, "high": 0.19036, "low": 0.18657, "close": 0.18956, "volume": 20124024.0, "close_time": 1748779199999, "quote_volume": 3788020.94807, "trades": 15273, "taker_buy_base": 8553534.0, "taker_buy_quote": 1611177.62696 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.18955, "high": 0.19259, "low": 0.18742, "close": 0.19195, "volume": 16489041.0, "close_time": 1748793599999, "quote_volume": 3144569.42095, "trades": 13497, "taker_buy_base": 8693089.0, "taker_buy_quote": 1658866.69177 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.19193, "high": 0.19481, "low": 0.18918, "close": 0.19199, "volume": 23957935.0, "close_time": 1748807999999, "quote_volume": 4611623.14768, "trades": 16018, "taker_buy_base": 11940284.0, "taker_buy_quote": 2299097.66254 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.19198, "high": 0.195, "low": 0.19103, "close": 0.19374, "volume": 14218512.0, "close_time": 1748822399999, "quote_volume": 2748100.96293, "trades": 11023, "taker_buy_base": 7553730.0, "taker_buy_quote": 1460323.28252 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.19376, "high": 0.19452, "low": 0.1893, "close": 0.19041, "volume": 17863367.0, "close_time": 1748836799999, "quote_volume": 3429954.90219, "trades": 13079, "taker_buy_base": 8253602.0, "taker_buy_quote": 1585475.5597 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.19034, "high": 0.19351, "low": 0.1897, "close": 0.192, "volume": 14952971.0, "close_time": 1748851199999, "quote_volume": 2864577.64324, "trades": 11342, "taker_buy_base": 7744827.0, "taker_buy_quote": 1482696.08541 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.19198, "high": 0.19317, "low": 0.18862, "close": 0.18939, "volume": 23256966.0, "close_time": 1748865599999, "quote_volume": 4428635.91928, "trades": 15444, "taker_buy_base": 10911230.0, "taker_buy_quote": 2078349.42087 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.18937, "high": 0.19322, "low": 0.18872, "close": 0.19197, "volume": 31897711.0, "close_time": 1748879999999, "quote_volume": 6078111.69506, "trades": 21793, "taker_buy_base": 14741595.0, "taker_buy_quote": 2809982.84551 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.192, "high": 0.19384, "low": 0.189, "close": 0.19036, "volume": 21254780.0, "close_time": 1748894399999, "quote_volume": 4072726.38454, "trades": 14940, "taker_buy_base": 10041097.0, "taker_buy_quote": 1924191.63845 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.19039, "high": 0.1965, "low": 0.19037, "close": 0.19518, "volume": 22713184.0, "close_time": 1748908799999, "quote_volume": 4408052.29492, "trades": 15938, "taker_buy_base": 11488017.0, "taker_buy_quote": 2229182.09295 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.19522, "high": 0.20064, "low": 0.1947, "close": 0.19583, "volume": 25696280.0, "close_time": 1748923199999, "quote_volume": 5079811.19887, "trades": 18688, "taker_buy_base": 11707813.0, "taker_buy_quote": 2313598.21142 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.19583, "high": 0.19659, "low": 0.19443, "close": 0.19536, "volume": 8740829.0, "close_time": 1748937599999, "quote_volume": 1710016.7635, "trades": 7198, "taker_buy_base": 4413154.0, "taker_buy_quote": 863369.71853 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.19537, "high": 0.19606, "low": 0.1934, "close": 0.19518, "volume": 15356716.0, "close_time": 1748951999999, "quote_volume": 2989383.58584, "trades": 10055, "taker_buy_base": 8580301.0, "taker_buy_quote": 1669505.4851 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.19522, "high": 0.19885, "low": 0.19413, "close": 0.19754, "volume": 23566137.0, "close_time": 1748966399999, "quote_volume": 4631755.77793, "trades": 17709, "taker_buy_base": 12066084.0, "taker_buy_quote": 2371398.98779 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.19754, "high": 0.19772, "low": 0.19526, "close": 0.19728, "volume": 18412295.0, "close_time": 1748980799999, "quote_volume": 3617037.33669, "trades": 12343, "taker_buy_base": 9373364.0, "taker_buy_quote": 1841248.20677 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.19727, "high": 0.19732, "low": 0.19156, "close": 0.19325, "volume": 16968512.0, "close_time": 1748995199999, "quote_volume": 3291629.21075, "trades": 14043, "taker_buy_base": 7741825.0, "taker_buy_quote": 1501758.33532 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.19323, "high": 0.19722, "low": 0.19219, "close": 0.19618, "volume": 14004439.0, "close_time": 1749009599999, "quote_volume": 2731660.54264, "trades": 11067, "taker_buy_base": 6925546.0, "taker_buy_quote": 1350888.69027 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.19616, "high": 0.19681, "low": 0.19504, "close": 0.19555, "volume": 10628012.0, "close_time": 1749023999999, "quote_volume": 2082227.65567, "trades": 8105, "taker_buy_base": 5377550.0, "taker_buy_quote": 1053635.0976 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.19556, "high": 0.19681, "low": 0.19374, "close": 0.19391, "volume": 10294232.0, "close_time": 1749038399999, "quote_volume": 2012281.14538, "trades": 8496, "taker_buy_base": 4841636.0, "taker_buy_quote": 946594.42748 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.19393, "high": 0.19449, "low": 0.18979, "close": 0.19293, "volume": 25437286.0, "close_time": 1749052799999, "quote_volume": 4894815.12662, "trades": 16602, "taker_buy_base": 12410508.0, "taker_buy_quote": 2387983.86706 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.19294, "high": 0.19302, "low": 0.18936, "close": 0.18939, "volume": 13918478.0, "close_time": 1749067199999, "quote_volume": 2659371.07152, "trades": 9811, "taker_buy_base": 6969934.0, "taker_buy_quote": 1331743.54356 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.18937, "high": 0.19038, "low": 0.18717, "close": 0.18823, "volume": 16881550.0, "close_time": 1749081599999, "quote_volume": 3180981.74003, "trades": 12088, "taker_buy_base": 8014254.0, "taker_buy_quote": 1510327.61295 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.18821, "high": 0.19089, "low": 0.18751, "close": 0.19027, "volume": 11257719.0, "close_time": 1749095999999, "quote_volume": 2131983.1379, "trades": 8221, "taker_buy_base": 5911782.0, "taker_buy_quote": 1119521.04548 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.19026, "high": 0.19085, "low": 0.18787, "close": 0.18858, "volume": 15590197.0, "close_time": 1749110399999, "quote_volume": 2950560.57192, "trades": 9787, "taker_buy_base": 7870422.0, "taker_buy_quote": 1489890.70528 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1886, "high": 0.18998, "low": 0.18792, "close": 0.1895, "volume": 12422940.0, "close_time": 1749124799999, "quote_volume": 2347979.56319, "trades": 8465, "taker_buy_base": 6157110.0, "taker_buy_quote": 1163922.32484 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.18949, "high": 0.19257, "low": 0.18722, "close": 0.18943, "volume": 29839806.0, "close_time": 1749139199999, "quote_volume": 5670457.48406, "trades": 18808, "taker_buy_base": 15427254.0, "taker_buy_quote": 2932409.41392 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1894, "high": 0.1895, "low": 0.17084, "close": 0.17398, "volume": 100083693.0, "close_time": 1749153599999, "quote_volume": 17929490.94764, "trades": 51379, "taker_buy_base": 42016626.0, "taker_buy_quote": 7512762.32123 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.17396, "high": 0.17451, "low": 0.16804, "close": 0.17117, "volume": 76661004.0, "close_time": 1749167999999, "quote_volume": 13109148.13878, "trades": 34897, "taker_buy_base": 37355521.0, "taker_buy_quote": 6387814.42057 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.17117, "high": 0.17555, "low": 0.16951, "close": 0.17535, "volume": 27965829.0, "close_time": 1749182399999, "quote_volume": 4805736.26179, "trades": 17914, "taker_buy_base": 13064116.0, "taker_buy_quote": 2244572.68993 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.17537, "high": 0.17655, "low": 0.17445, "close": 0.17488, "volume": 22615610.0, "close_time": 1749196799999, "quote_volume": 3971418.16799, "trades": 14811, "taker_buy_base": 9325663.0, "taker_buy_quote": 1637565.30104 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.17491, "high": 0.17823, "low": 0.17488, "close": 0.17772, "volume": 16220242.0, "close_time": 1749211199999, "quote_volume": 2863291.91088, "trades": 10997, "taker_buy_base": 8000999.0, "taker_buy_quote": 1412282.80368 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.17773, "high": 0.18459, "low": 0.17748, "close": 0.18199, "volume": 37565471.0, "close_time": 1749225599999, "quote_volume": 6784465.29365, "trades": 30204, "taker_buy_base": 18065154.0, "taker_buy_quote": 3261571.06098 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.18198, "high": 0.18254, "low": 0.17854, "close": 0.17908, "volume": 16273732.0, "close_time": 1749239999999, "quote_volume": 2934110.80106, "trades": 17601, "taker_buy_base": 8616115.0, "taker_buy_quote": 1553709.57979 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.17912, "high": 0.18075, "low": 0.17865, "close": 0.17892, "volume": 4899214.0, "close_time": 1749254399999, "quote_volume": 880162.77278, "trades": 8379, "taker_buy_base": 2550978.0, "taker_buy_quote": 458389.74318 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.17893, "high": 0.18271, "low": 0.17794, "close": 0.18271, "volume": 8353705.0, "close_time": 1749268799999, "quote_volume": 1508439.43743, "trades": 11937, "taker_buy_base": 4295199.0, "taker_buy_quote": 776394.14808 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.18271, "high": 0.18651, "low": 0.18165, "close": 0.18543, "volume": 13135101.0, "close_time": 1749283199999, "quote_volume": 2416834.28195, "trades": 13280, "taker_buy_base": 7295075.0, "taker_buy_quote": 1342430.65698 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.18544, "high": 0.18742, "low": 0.18453, "close": 0.18611, "volume": 9198123.0, "close_time": 1749297599999, "quote_volume": 1709936.93055, "trades": 10617, "taker_buy_base": 4973626.0, "taker_buy_quote": 925014.41695 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.18614, "high": 0.1888, "low": 0.1859, "close": 0.18679, "volume": 13479990.0, "close_time": 1749311999999, "quote_volume": 2524668.20843, "trades": 13016, "taker_buy_base": 7140642.0, "taker_buy_quote": 1337823.935 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.18678, "high": 0.18743, "low": 0.18202, "close": 0.18336, "volume": 17603111.0, "close_time": 1749326399999, "quote_volume": 3233523.73607, "trades": 17019, "taker_buy_base": 7859323.0, "taker_buy_quote": 1443959.09429 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.18337, "high": 0.18651, "low": 0.18337, "close": 0.18522, "volume": 9158590.0, "close_time": 1749340799999, "quote_volume": 1694804.20028, "trades": 10010, "taker_buy_base": 4705248.0, "taker_buy_quote": 870524.99787 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.18522, "high": 0.18522, "low": 0.18323, "close": 0.18339, "volume": 14659751.0, "close_time": 1749355199999, "quote_volume": 2693544.07556, "trades": 11114, "taker_buy_base": 10009308.0, "taker_buy_quote": 1838454.13372 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.18338, "high": 0.18493, "low": 0.18294, "close": 0.1831, "volume": 5433251.0, "close_time": 1749369599999, "quote_volume": 999715.04895, "trades": 7064, "taker_buy_base": 2567030.0, "taker_buy_quote": 472372.03598 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.18311, "high": 0.18427, "low": 0.18057, "close": 0.1839, "volume": 18741446.0, "close_time": 1749383999999, "quote_volume": 3417291.07448, "trades": 14436, "taker_buy_base": 10066698.0, "taker_buy_quote": 1835999.24576 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1839, "high": 0.18554, "low": 0.18251, "close": 0.18419, "volume": 18410090.0, "close_time": 1749398399999, "quote_volume": 3383770.99205, "trades": 16838, "taker_buy_base": 8411762.0, "taker_buy_quote": 1547283.91098 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.18419, "high": 0.18649, "low": 0.18399, "close": 0.18621, "volume": 13280163.0, "close_time": 1749412799999, "quote_volume": 2463867.46139, "trades": 14108, "taker_buy_base": 7693843.0, "taker_buy_quote": 1427572.71323 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.18621, "high": 0.1871, "low": 0.18376, "close": 0.18426, "volume": 12971656.0, "close_time": 1749427199999, "quote_volume": 2403374.26842, "trades": 13839, "taker_buy_base": 6501017.0, "taker_buy_quote": 1204878.81815 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.18426, "high": 0.18474, "low": 0.18132, "close": 0.18276, "volume": 11221668.0, "close_time": 1749441599999, "quote_volume": 2054569.79112, "trades": 12276, "taker_buy_base": 5434916.0, "taker_buy_quote": 995839.74088 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.18275, "high": 0.18291, "low": 0.18032, "close": 0.18163, "volume": 9482015.0, "close_time": 1749455999999, "quote_volume": 1719035.78185, "trades": 8421, "taker_buy_base": 4249183.0, "taker_buy_quote": 770649.72687 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.18161, "high": 0.18751, "low": 0.18092, "close": 0.18648, "volume": 20217169.0, "close_time": 1749470399999, "quote_volume": 3735415.68165, "trades": 16853, "taker_buy_base": 10873601.0, "taker_buy_quote": 2009222.34202 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.18649, "high": 0.18671, "low": 0.18265, "close": 0.18458, "volume": 16546044.0, "close_time": 1749484799999, "quote_volume": 3053788.12807, "trades": 14921, "taker_buy_base": 8146837.0, "taker_buy_quote": 1503101.43429 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.18458, "high": 0.18805, "low": 0.18458, "close": 0.18667, "volume": 19424424.0, "close_time": 1749499199999, "quote_volume": 3626316.0395, "trades": 15075, "taker_buy_base": 11552210.0, "taker_buy_quote": 2156909.05704 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.18668, "high": 0.19624, "low": 0.18666, "close": 0.19497, "volume": 31902681.0, "close_time": 1749513599999, "quote_volume": 6136536.04622, "trades": 26069, "taker_buy_base": 18333758.0, "taker_buy_quote": 3523530.55996 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.195, "high": 0.19631, "low": 0.19293, "close": 0.19373, "volume": 11694852.0, "close_time": 1749527999999, "quote_volume": 2275630.16079, "trades": 13909, "taker_buy_base": 6524050.0, "taker_buy_quote": 1269177.20383 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.19372, "high": 0.194, "low": 0.19001, "close": 0.1911, "volume": 15614268.0, "close_time": 1749542399999, "quote_volume": 2990115.37723, "trades": 15114, "taker_buy_base": 7721226.0, "taker_buy_quote": 1479088.49472 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.19112, "high": 0.19601, "low": 0.18974, "close": 0.19498, "volume": 22674004.0, "close_time": 1749556799999, "quote_volume": 4368799.074, "trades": 17578, "taker_buy_base": 11548212.0, "taker_buy_quote": 2225598.80908 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.19489, "high": 0.19762, "low": 0.18889, "close": 0.19115, "volume": 47560389.0, "close_time": 1749571199999, "quote_volume": 9212181.6346, "trades": 37021, "taker_buy_base": 25243179.0, "taker_buy_quote": 4897671.53476 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.19119, "high": 0.19663, "low": 0.19004, "close": 0.19465, "volume": 23710074.0, "close_time": 1749585599999, "quote_volume": 4578594.17017, "trades": 21395, "taker_buy_base": 12414417.0, "taker_buy_quote": 2395316.39216 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.19465, "high": 0.19861, "low": 0.19332, "close": 0.19856, "volume": 23929640.0, "close_time": 1749599999999, "quote_volume": 4686067.0432, "trades": 24420, "taker_buy_base": 13330105.0, "taker_buy_quote": 2612848.1072 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.19856, "high": 0.19906, "low": 0.1947, "close": 0.1977, "volume": 16163845.0, "close_time": 1749614399999, "quote_volume": 3183589.31795, "trades": 21440, "taker_buy_base": 8512122.0, "taker_buy_quote": 1676668.70941 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.1977, "high": 0.20671, "low": 0.19693, "close": 0.20252, "volume": 31508699.0, "close_time": 1749628799999, "quote_volume": 6335337.61668, "trades": 32713, "taker_buy_base": 17408897.0, "taker_buy_quote": 3500897.58064 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.20254, "high": 0.20397, "low": 0.19825, "close": 0.19914, "volume": 25247121.0, "close_time": 1749643199999, "quote_volume": 5081535.33585, "trades": 22147, "taker_buy_base": 12547453.0, "taker_buy_quote": 2526545.44686 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.19915, "high": 0.20361, "low": 0.19837, "close": 0.20325, "volume": 34733906.0, "close_time": 1749657599999, "quote_volume": 6985775.74439, "trades": 29683, "taker_buy_base": 17908419.0, "taker_buy_quote": 3602693.2016 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.20324, "high": 0.20407, "low": 0.19421, "close": 0.19516, "volume": 33062330.0, "close_time": 1749671999999, "quote_volume": 6547440.79221, "trades": 30283, "taker_buy_base": 14981697.0, "taker_buy_quote": 2965929.10353 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.19509, "high": 0.1973, "low": 0.19134, "close": 0.19303, "volume": 21507980.0, "close_time": 1749686399999, "quote_volume": 4170080.64054, "trades": 21088, "taker_buy_base": 9998878.0, "taker_buy_quote": 1939571.83899 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.19301, "high": 0.19374, "low": 0.19017, "close": 0.1908, "volume": 15001296.0, "close_time": 1749700799999, "quote_volume": 2878587.30062, "trades": 17629, "taker_buy_base": 8048370.0, "taker_buy_quote": 1544291.31005 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.19081, "high": 0.19137, "low": 0.1891, "close": 0.18958, "volume": 14433303.0, "close_time": 1749715199999, "quote_volume": 2745964.70325, "trades": 14176, "taker_buy_base": 6986713.0, "taker_buy_quote": 1329507.51716 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.18957, "high": 0.19034, "low": 0.18644, "close": 0.18717, "volume": 12964156.0, "close_time": 1749729599999, "quote_volume": 2442149.39645, "trades": 15139, "taker_buy_base": 5150051.0, "taker_buy_quote": 970786.72789 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.18718, "high": 0.18995, "low": 0.18562, "close": 0.18592, "volume": 22449487.0, "close_time": 1749743999999, "quote_volume": 4221795.20787, "trades": 19934, "taker_buy_base": 11617519.0, "taker_buy_quote": 2184923.50327 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.18593, "high": 0.19015, "low": 0.18377, "close": 0.18483, "volume": 25044558.0, "close_time": 1749758399999, "quote_volume": 4692934.84887, "trades": 23204, "taker_buy_base": 12083853.0, "taker_buy_quote": 2263487.11318 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1848, "high": 0.18573, "low": 0.18002, "close": 0.1812, "volume": 34370857.0, "close_time": 1749772799999, "quote_volume": 6259347.85872, "trades": 25891, "taker_buy_base": 16399133.0, "taker_buy_quote": 2987489.47833 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.18119, "high": 0.18154, "low": 0.17004, "close": 0.17449, "volume": 73737792.0, "close_time": 1749787199999, "quote_volume": 12813898.23886, "trades": 57008, "taker_buy_base": 33735596.0, "taker_buy_quote": 5855758.80889 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.17448, "high": 0.17468, "low": 0.1716, "close": 0.17449, "volume": 28922594.0, "close_time": 1749801599999, "quote_volume": 5016031.44104, "trades": 20380, "taker_buy_base": 11941023.0, "taker_buy_quote": 2069550.44007 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.17449, "high": 0.17652, "low": 0.17325, "close": 0.17581, "volume": 26036302.0, "close_time": 1749815999999, "quote_volume": 4551348.70992, "trades": 22287, "taker_buy_base": 12518247.0, "taker_buy_quote": 2188218.24402 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.17581, "high": 0.17886, "low": 0.17354, "close": 0.17796, "volume": 46114353.0, "close_time": 1749830399999, "quote_volume": 8110581.90358, "trades": 28070, "taker_buy_base": 22400116.0, "taker_buy_quote": 3943293.02463 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.17796, "high": 0.18005, "low": 0.17568, "close": 0.17661, "volume": 35831226.0, "close_time": 1749844799999, "quote_volume": 6358854.78586, "trades": 27877, "taker_buy_base": 15893763.0, "taker_buy_quote": 2821901.3797 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.17664, "high": 0.18052, "low": 0.17619, "close": 0.18049, "volume": 12828591.0, "close_time": 1749859199999, "quote_volume": 2288279.01518, "trades": 13172, "taker_buy_base": 6836923.0, "taker_buy_quote": 1219511.18621 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1805, "high": 0.1805, "low": 0.17713, "close": 0.17791, "volume": 12813185.0, "close_time": 1749873599999, "quote_volume": 2288559.33224, "trades": 10871, "taker_buy_base": 6373264.0, "taker_buy_quote": 1138672.22446 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1779, "high": 0.17864, "low": 0.1757, "close": 0.17673, "volume": 9374764.0, "close_time": 1749887999999, "quote_volume": 1665798.66809, "trades": 8446, "taker_buy_base": 5079708.0, "taker_buy_quote": 903043.9484 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.17672, "high": 0.17804, "low": 0.17608, "close": 0.178, "volume": 6794883.0, "close_time": 1749902399999, "quote_volume": 1202488.4716, "trades": 7129, "taker_buy_base": 3273734.0, "taker_buy_quote": 579373.35904 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.17799, "high": 0.17847, "low": 0.17582, "close": 0.17679, "volume": 11589182.0, "close_time": 1749916799999, "quote_volume": 2054835.21992, "trades": 9979, "taker_buy_base": 5576887.0, "taker_buy_quote": 988634.03625 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1768, "high": 0.17834, "low": 0.17467, "close": 0.17616, "volume": 15934418.0, "close_time": 1749931199999, "quote_volume": 2810946.71817, "trades": 15821, "taker_buy_base": 7642296.0, "taker_buy_quote": 1347837.78914 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.17618, "high": 0.17865, "low": 0.17529, "close": 0.17836, "volume": 10387768.0, "close_time": 1749945599999, "quote_volume": 1839086.60244, "trades": 10424, "taker_buy_base": 5914725.0, "taker_buy_quote": 1046900.46416 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.17835, "high": 0.17877, "low": 0.17741, "close": 0.17776, "volume": 5464711.0, "close_time": 1749959999999, "quote_volume": 972690.05429, "trades": 5632, "taker_buy_base": 2788340.0, "taker_buy_quote": 496305.9424 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.17774, "high": 0.17853, "low": 0.17536, "close": 0.17567, "volume": 13705951.0, "close_time": 1749974399999, "quote_volume": 2428178.81138, "trades": 9514, "taker_buy_base": 5434642.0, "taker_buy_quote": 962645.99011 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.17565, "high": 0.17576, "low": 0.17368, "close": 0.17428, "volume": 17188763.0, "close_time": 1749988799999, "quote_volume": 2998666.46243, "trades": 11040, "taker_buy_base": 8625156.0, "taker_buy_quote": 1504578.23742 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.17429, "high": 0.17747, "low": 0.17388, "close": 0.17599, "volume": 17232586.0, "close_time": 1750003199999, "quote_volume": 3026714.71782, "trades": 13734, "taker_buy_base": 8423730.0, "taker_buy_quote": 1479593.67837 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.176, "high": 0.17688, "low": 0.17277, "close": 0.17371, "volume": 14141461.0, "close_time": 1750017599999, "quote_volume": 2476618.7794, "trades": 14691, "taker_buy_base": 6329511.0, "taker_buy_quote": 1108272.36845 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.17372, "high": 0.17598, "low": 0.17142, "close": 0.17556, "volume": 22178218.0, "close_time": 1750031999999, "quote_volume": 3846504.99251, "trades": 20619, "taker_buy_base": 12197221.0, "taker_buy_quote": 2114548.53633 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.17556, "high": 0.17699, "low": 0.17284, "close": 0.17597, "volume": 18218483.0, "close_time": 1750046399999, "quote_volume": 3192228.30019, "trades": 16673, "taker_buy_base": 8428111.0, "taker_buy_quote": 1477516.55032 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.17598, "high": 0.17886, "low": 0.17595, "close": 0.17834, "volume": 18228369.0, "close_time": 1750060799999, "quote_volume": 3237178.13677, "trades": 13051, "taker_buy_base": 9253907.0, "taker_buy_quote": 1643514.82186 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.17835, "high": 0.17842, "low": 0.17538, "close": 0.17675, "volume": 11965783.0, "close_time": 1750075199999, "quote_volume": 2119773.88555, "trades": 10143, "taker_buy_base": 5106496.0, "taker_buy_quote": 904305.31658 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.17674, "high": 0.1795, "low": 0.17629, "close": 0.17763, "volume": 33515771.0, "close_time": 1750089599999, "quote_volume": 5955936.25139, "trades": 20876, "taker_buy_base": 17020599.0, "taker_buy_quote": 3023466.86665 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.17764, "high": 0.18122, "low": 0.17734, "close": 0.18005, "volume": 22290018.0, "close_time": 1750103999999, "quote_volume": 3996863.11228, "trades": 16534, "taker_buy_base": 10016875.0, "taker_buy_quote": 1797132.87136 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.18004, "high": 0.18045, "low": 0.17222, "close": 0.17279, "volume": 38235758.0, "close_time": 1750118399999, "quote_volume": 6763738.07072, "trades": 24395, "taker_buy_base": 17848138.0, "taker_buy_quote": 3157752.26657 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1728, "high": 0.17616, "low": 0.1687, "close": 0.17531, "volume": 38692336.0, "close_time": 1750132799999, "quote_volume": 6685126.11141, "trades": 28929, "taker_buy_base": 19322339.0, "taker_buy_quote": 3337105.77983 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.17529, "high": 0.17556, "low": 0.17314, "close": 0.17386, "volume": 13768741.0, "close_time": 1750147199999, "quote_volume": 2396517.53014, "trades": 11957, "taker_buy_base": 6076100.0, "taker_buy_quote": 1057491.40876 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.17384, "high": 0.1741, "low": 0.17059, "close": 0.17139, "volume": 19437173.0, "close_time": 1750161599999, "quote_volume": 3341284.5784, "trades": 14863, "taker_buy_base": 9148084.0, "taker_buy_quote": 1573128.74515 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.17138, "high": 0.17239, "low": 0.16651, "close": 0.16796, "volume": 40486884.0, "close_time": 1750175999999, "quote_volume": 6870864.72599, "trades": 25556, "taker_buy_base": 18641175.0, "taker_buy_quote": 3164759.18597 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.16795, "high": 0.17152, "low": 0.16396, "close": 0.17042, "volume": 62503166.0, "close_time": 1750190399999, "quote_volume": 10438914.2054, "trades": 35281, "taker_buy_base": 29352800.0, "taker_buy_quote": 4902319.85065 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.17041, "high": 0.17092, "low": 0.16841, "close": 0.16938, "volume": 18799749.0, "close_time": 1750204799999, "quote_volume": 3190309.89942, "trades": 13441, "taker_buy_base": 10029821.0, "taker_buy_quote": 1702287.56933 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.16939, "high": 0.17179, "low": 0.16915, "close": 0.17069, "volume": 11322165.0, "close_time": 1750219199999, "quote_volume": 1928941.38893, "trades": 10377, "taker_buy_base": 5564125.0, "taker_buy_quote": 948068.57593 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.17069, "high": 0.17227, "low": 0.17005, "close": 0.17123, "volume": 8033955.0, "close_time": 1750233599999, "quote_volume": 1375166.54963, "trades": 7333, "taker_buy_base": 3886349.0, "taker_buy_quote": 665526.90027 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.17122, "high": 0.17175, "low": 0.16624, "close": 0.16874, "volume": 17346263.0, "close_time": 1750247999999, "quote_volume": 2929644.25237, "trades": 13776, "taker_buy_base": 8569235.0, "taker_buy_quote": 1446313.2686 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.16874, "high": 0.1695, "low": 0.16382, "close": 0.1682, "volume": 35965453.0, "close_time": 1750262399999, "quote_volume": 6005720.9001, "trades": 25999, "taker_buy_base": 16487727.0, "taker_buy_quote": 2755239.07979 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.16819, "high": 0.16896, "low": 0.16525, "close": 0.16704, "volume": 35828809.0, "close_time": 1750276799999, "quote_volume": 5991063.83554, "trades": 27237, "taker_buy_base": 17839005.0, "taker_buy_quote": 2982632.56592 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.16704, "high": 0.17162, "low": 0.16627, "close": 0.17071, "volume": 16614780.0, "close_time": 1750291199999, "quote_volume": 2826323.69724, "trades": 13026, "taker_buy_base": 8440085.0, "taker_buy_quote": 1435293.67278 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.17073, "high": 0.17207, "low": 0.16941, "close": 0.17098, "volume": 7162817.0, "close_time": 1750305599999, "quote_volume": 1221190.00981, "trades": 8344, "taker_buy_base": 3646791.0, "taker_buy_quote": 621657.70603 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.17096, "high": 0.17157, "low": 0.16993, "close": 0.17003, "volume": 7473046.0, "close_time": 1750319999999, "quote_volume": 1274904.793, "trades": 6063, "taker_buy_base": 3740273.0, "taker_buy_quote": 637925.72069 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.17002, "high": 0.17087, "low": 0.16857, "close": 0.16902, "volume": 9156652.0, "close_time": 1750334399999, "quote_volume": 1555216.83528, "trades": 7141, "taker_buy_base": 4238351.0, "taker_buy_quote": 719842.24617 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.16902, "high": 0.17003, "low": 0.1678, "close": 0.16833, "volume": 10456700.0, "close_time": 1750348799999, "quote_volume": 1765181.95706, "trades": 9581, "taker_buy_base": 5208757.0, "taker_buy_quote": 879357.80497 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.16831, "high": 0.17101, "low": 0.16808, "close": 0.16981, "volume": 11299998.0, "close_time": 1750363199999, "quote_volume": 1918949.36531, "trades": 10069, "taker_buy_base": 5365253.0, "taker_buy_quote": 910684.45378 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.16981, "high": 0.17179, "low": 0.16931, "close": 0.17097, "volume": 15784530.0, "close_time": 1750377599999, "quote_volume": 2690639.7101, "trades": 9514, "taker_buy_base": 9495816.0, "taker_buy_quote": 1618223.76419 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.17098, "high": 0.17159, "low": 0.16915, "close": 0.16935, "volume": 7347204.0, "close_time": 1750391999999, "quote_volume": 1250410.76546, "trades": 7691, "taker_buy_base": 3282935.0, "taker_buy_quote": 558660.06622 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.16933, "high": 0.17065, "low": 0.16715, "close": 0.17057, "volume": 11751391.0, "close_time": 1750406399999, "quote_volume": 1983203.32278, "trades": 9644, "taker_buy_base": 5391878.0, "taker_buy_quote": 910443.91194 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.17057, "high": 0.17143, "low": 0.1698, "close": 0.1708, "volume": 8510354.0, "close_time": 1750420799999, "quote_volume": 1452401.40694, "trades": 8573, "taker_buy_base": 3497232.0, "taker_buy_quote": 596902.01262 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.17081, "high": 0.17199, "low": 0.1656, "close": 0.16602, "volume": 21458962.0, "close_time": 1750435199999, "quote_volume": 3625118.7569, "trades": 12806, "taker_buy_base": 10017075.0, "taker_buy_quote": 1692833.89779 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.16605, "high": 0.16621, "low": 0.15841, "close": 0.16286, "volume": 55882050.0, "close_time": 1750449599999, "quote_volume": 9033761.22835, "trades": 25174, "taker_buy_base": 25012521.0, "taker_buy_quote": 4042739.3199 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.16279, "high": 0.16433, "low": 0.16102, "close": 0.16236, "volume": 12232363.0, "close_time": 1750463999999, "quote_volume": 1988791.92077, "trades": 7269, "taker_buy_base": 6197222.0, "taker_buy_quote": 1007419.83765 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.16236, "high": 0.16385, "low": 0.16203, "close": 0.1634, "volume": 6696208.0, "close_time": 1750478399999, "quote_volume": 1091820.07368, "trades": 4337, "taker_buy_base": 3462618.0, "taker_buy_quote": 564567.61907 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.16341, "high": 0.16351, "low": 0.1626, "close": 0.16284, "volume": 5851730.0, "close_time": 1750492799999, "quote_volume": 954213.75022, "trades": 2949, "taker_buy_base": 3388817.0, "taker_buy_quote": 552628.69429 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.16285, "high": 0.16437, "low": 0.16274, "close": 0.16333, "volume": 5131360.0, "close_time": 1750507199999, "quote_volume": 839935.96634, "trades": 3387, "taker_buy_base": 2350629.0, "taker_buy_quote": 384717.9856 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.16332, "high": 0.16351, "low": 0.15908, "close": 0.16028, "volume": 17002827.0, "close_time": 1750521599999, "quote_volume": 2732098.11879, "trades": 8598, "taker_buy_base": 7283153.0, "taker_buy_quote": 1169844.564 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.16024, "high": 0.16104, "low": 0.15719, "close": 0.15742, "volume": 25888322.0, "close_time": 1750535999999, "quote_volume": 4110344.61168, "trades": 12097, "taker_buy_base": 12540782.0, "taker_buy_quote": 1990845.02431 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.15743, "high": 0.15897, "low": 0.1503, "close": 0.15456, "volume": 68233095.0, "close_time": 1750550399999, "quote_volume": 10501416.54856, "trades": 22860, "taker_buy_base": 32128343.0, "taker_buy_quote": 4945270.89579 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.15458, "high": 0.15776, "low": 0.15267, "close": 0.15468, "volume": 32311563.0, "close_time": 1750564799999, "quote_volume": 5007687.38277, "trades": 16943, "taker_buy_base": 15435153.0, "taker_buy_quote": 2393353.10932 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1547, "high": 0.15733, "low": 0.15427, "close": 0.15632, "volume": 17596177.0, "close_time": 1750579199999, "quote_volume": 2751016.86617, "trades": 9718, "taker_buy_base": 9025796.0, "taker_buy_quote": 1411016.24926 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.15633, "high": 0.15726, "low": 0.15362, "close": 0.15567, "volume": 18864684.0, "close_time": 1750593599999, "quote_volume": 2931514.85705, "trades": 11166, "taker_buy_base": 9493294.0, "taker_buy_quote": 1475089.28725 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.15564, "high": 0.15644, "low": 0.14533, "close": 0.14628, "volume": 89828620.0, "close_time": 1750607999999, "quote_volume": 13358868.36525, "trades": 35788, "taker_buy_base": 44708811.0, "taker_buy_quote": 6646813.15692 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.14622, "high": 0.15057, "low": 0.14565, "close": 0.14746, "volume": 41658946.0, "close_time": 1750622399999, "quote_volume": 6170809.80799, "trades": 19571, "taker_buy_base": 20445872.0, "taker_buy_quote": 3028018.98164 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.14747, "high": 0.15187, "low": 0.14275, "close": 0.15137, "volume": 54953419.0, "close_time": 1750636799999, "quote_volume": 8107125.6064, "trades": 23970, "taker_buy_base": 27970174.0, "taker_buy_quote": 4129513.76873 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.15134, "high": 0.15312, "low": 0.15069, "close": 0.15224, "volume": 16535942.0, "close_time": 1750651199999, "quote_volume": 2512779.98252, "trades": 9222, "taker_buy_base": 8092446.0, "taker_buy_quote": 1230087.70396 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.15226, "high": 0.15506, "low": 0.15199, "close": 0.1539, "volume": 16024839.0, "close_time": 1750665599999, "quote_volume": 2466557.64712, "trades": 8805, "taker_buy_base": 8262878.0, "taker_buy_quote": 1271965.20088 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1539, "high": 0.15458, "low": 0.15125, "close": 0.15217, "volume": 10036427.0, "close_time": 1750679999999, "quote_volume": 1533495.4922, "trades": 7001, "taker_buy_base": 5084715.0, "taker_buy_quote": 776842.97875 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.15222, "high": 0.15663, "low": 0.15111, "close": 0.15252, "volume": 37354683.0, "close_time": 1750694399999, "quote_volume": 5759705.69843, "trades": 20904, "taker_buy_base": 18256138.0, "taker_buy_quote": 2816298.1251 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.15255, "high": 0.15788, "low": 0.14868, "close": 0.15733, "volume": 43703212.0, "close_time": 1750708799999, "quote_volume": 6715452.73543, "trades": 23969, "taker_buy_base": 21922529.0, "taker_buy_quote": 3369074.77233 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.15732, "high": 0.16541, "low": 0.15697, "close": 0.16392, "volume": 49152505.0, "close_time": 1750723199999, "quote_volume": 7945914.56975, "trades": 24212, "taker_buy_base": 25169673.0, "taker_buy_quote": 4073989.12103 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.16388, "high": 0.16455, "low": 0.16195, "close": 0.16306, "volume": 12944224.0, "close_time": 1750737599999, "quote_volume": 2111114.63776, "trades": 8263, "taker_buy_base": 6397076.0, "taker_buy_quote": 1043426.56587 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.16304, "high": 0.16777, "low": 0.16257, "close": 0.16325, "volume": 31599741.0, "close_time": 1750751999999, "quote_volume": 5224557.56934, "trades": 17694, "taker_buy_base": 14917800.0, "taker_buy_quote": 2469256.90819 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.16326, "high": 0.1654, "low": 0.16236, "close": 0.1637, "volume": 19129330.0, "close_time": 1750766399999, "quote_volume": 3129303.52079, "trades": 11576, "taker_buy_base": 9977181.0, "taker_buy_quote": 1632137.33932 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.16371, "high": 0.16489, "low": 0.16174, "close": 0.16365, "volume": 21907170.0, "close_time": 1750780799999, "quote_volume": 3576763.74226, "trades": 12992, "taker_buy_base": 11758685.0, "taker_buy_quote": 1919556.28239 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.16366, "high": 0.16662, "low": 0.16271, "close": 0.16378, "volume": 17799422.0, "close_time": 1750795199999, "quote_volume": 2930407.82203, "trades": 12408, "taker_buy_base": 8222050.0, "taker_buy_quote": 1354254.07589 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.16376, "high": 0.16583, "low": 0.16359, "close": 0.16579, "volume": 9388419.0, "close_time": 1750809599999, "quote_volume": 1547196.96425, "trades": 6821, "taker_buy_base": 4917375.0, "taker_buy_quote": 810558.20106 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1658, "high": 0.16712, "low": 0.16462, "close": 0.16545, "volume": 8638543.0, "close_time": 1750823999999, "quote_volume": 1433376.60084, "trades": 7435, "taker_buy_base": 4593175.0, "taker_buy_quote": 761855.9302 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.16547, "high": 0.16754, "low": 0.16438, "close": 0.16641, "volume": 7352725.0, "close_time": 1750838399999, "quote_volume": 1220312.45716, "trades": 6896, "taker_buy_base": 3558545.0, "taker_buy_quote": 590630.16555 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.16641, "high": 0.16665, "low": 0.16431, "close": 0.16562, "volume": 10417751.0, "close_time": 1750852799999, "quote_volume": 1724471.72606, "trades": 8496, "taker_buy_base": 4885496.0, "taker_buy_quote": 808646.73523 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.16568, "high": 0.16777, "low": 0.16263, "close": 0.16305, "volume": 19373791.0, "close_time": 1750867199999, "quote_volume": 3200188.89841, "trades": 14295, "taker_buy_base": 8209550.0, "taker_buy_quote": 1356653.78865 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.16304, "high": 0.16662, "low": 0.16304, "close": 0.16612, "volume": 9754770.0, "close_time": 1750881599999, "quote_volume": 1611417.33, "trades": 8298, "taker_buy_base": 4620855.0, "taker_buy_quote": 763189.96234 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.16606, "high": 0.167, "low": 0.16361, "close": 0.16465, "volume": 5721279.0, "close_time": 1750895999999, "quote_volume": 945363.83254, "trades": 5852, "taker_buy_base": 2570183.0, "taker_buy_quote": 424746.02937 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.16468, "high": 0.16818, "low": 0.16403, "close": 0.16599, "volume": 14881554.0, "close_time": 1750910399999, "quote_volume": 2471604.97858, "trades": 9808, "taker_buy_base": 7764448.0, "taker_buy_quote": 1289170.02348 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.16604, "high": 0.16614, "low": 0.16398, "close": 0.16501, "volume": 10398633.0, "close_time": 1750924799999, "quote_volume": 1716017.90356, "trades": 7687, "taker_buy_base": 4633713.0, "taker_buy_quote": 764973.29317 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.16497, "high": 0.16559, "low": 0.16119, "close": 0.16165, "volume": 10981917.0, "close_time": 1750939199999, "quote_volume": 1789088.29969, "trades": 7662, "taker_buy_base": 4154198.0, "taker_buy_quote": 676452.31874 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.16166, "high": 0.16193, "low": 0.15799, "close": 0.16019, "volume": 37713749.0, "close_time": 1750953599999, "quote_volume": 6029967.17499, "trades": 17254, "taker_buy_base": 18217854.0, "taker_buy_quote": 2913584.08427 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.16016, "high": 0.16137, "low": 0.15925, "close": 0.16108, "volume": 13400751.0, "close_time": 1750967999999, "quote_volume": 2145892.55153, "trades": 8064, "taker_buy_base": 6268442.0, "taker_buy_quote": 1004024.56442 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.16103, "high": 0.1638, "low": 0.15913, "close": 0.16008, "volume": 13946157.0, "close_time": 1750982399999, "quote_volume": 2245231.45568, "trades": 10240, "taker_buy_base": 6743503.0, "taker_buy_quote": 1085704.0746 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.16009, "high": 0.16274, "low": 0.15812, "close": 0.16229, "volume": 9788741.0, "close_time": 1750996799999, "quote_volume": 1573157.08098, "trades": 7690, "taker_buy_base": 4923469.0, "taker_buy_quote": 791467.83224 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.16228, "high": 0.16273, "low": 0.16055, "close": 0.16087, "volume": 6930229.0, "close_time": 1751011199999, "quote_volume": 1119561.38237, "trades": 5930, "taker_buy_base": 3386166.0, "taker_buy_quote": 547113.80516 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.16088, "high": 0.16224, "low": 0.16025, "close": 0.16058, "volume": 8663638.0, "close_time": 1751025599999, "quote_volume": 1396959.93795, "trades": 6633, "taker_buy_base": 4367679.0, "taker_buy_quote": 704419.67703 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.16058, "high": 0.16178, "low": 0.15831, "close": 0.16116, "volume": 16236174.0, "close_time": 1751039999999, "quote_volume": 2593016.83684, "trades": 14463, "taker_buy_base": 7244975.0, "taker_buy_quote": 1156929.37374 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.16117, "high": 0.16315, "low": 0.15713, "close": 0.15922, "volume": 18280297.0, "close_time": 1751054399999, "quote_volume": 2923370.90019, "trades": 15313, "taker_buy_base": 7899367.0, "taker_buy_quote": 1264104.04946 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1592, "high": 0.16166, "low": 0.159, "close": 0.16111, "volume": 12057484.0, "close_time": 1751068799999, "quote_volume": 1935737.18959, "trades": 7629, "taker_buy_base": 4574087.0, "taker_buy_quote": 734490.41397 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.16111, "high": 0.16249, "low": 0.16048, "close": 0.16211, "volume": 5572836.0, "close_time": 1751083199999, "quote_volume": 899916.36404, "trades": 4718, "taker_buy_base": 3131673.0, "taker_buy_quote": 505638.70749 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.16212, "high": 0.16345, "low": 0.16168, "close": 0.16331, "volume": 4855282.0, "close_time": 1751097599999, "quote_volume": 788352.49042, "trades": 3926, "taker_buy_base": 2468746.0, "taker_buy_quote": 400915.41969 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.16332, "high": 0.1635, "low": 0.16224, "close": 0.16225, "volume": 6859426.0, "close_time": 1751111999999, "quote_volume": 1118106.38199, "trades": 4665, "taker_buy_base": 3179590.0, "taker_buy_quote": 518690.40538 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.16226, "high": 0.1633, "low": 0.16138, "close": 0.16301, "volume": 5638018.0, "close_time": 1751126399999, "quote_volume": 914054.28184, "trades": 4460, "taker_buy_base": 2351525.0, "taker_buy_quote": 381339.21775 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.16301, "high": 0.16507, "low": 0.16256, "close": 0.16369, "volume": 7765377.0, "close_time": 1751140799999, "quote_volume": 1271733.43716, "trades": 6787, "taker_buy_base": 4007690.0, "taker_buy_quote": 656553.77141 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.16368, "high": 0.16469, "low": 0.16316, "close": 0.16371, "volume": 3268735.0, "close_time": 1751155199999, "quote_volume": 535686.47668, "trades": 3442, "taker_buy_base": 1486112.0, "taker_buy_quote": 243493.76005 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.16371, "high": 0.16433, "low": 0.16267, "close": 0.16277, "volume": 3652573.0, "close_time": 1751169599999, "quote_volume": 596695.15385, "trades": 3088, "taker_buy_base": 1599775.0, "taker_buy_quote": 261329.03485 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.16277, "high": 0.16418, "low": 0.16267, "close": 0.16397, "volume": 3099547.0, "close_time": 1751183999999, "quote_volume": 507002.36609, "trades": 2465, "taker_buy_base": 1470692.0, "taker_buy_quote": 240569.22764 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.16398, "high": 0.16514, "low": 0.16367, "close": 0.16465, "volume": 6314022.0, "close_time": 1751198399999, "quote_volume": 1038528.97567, "trades": 5335, "taker_buy_base": 3486854.0, "taker_buy_quote": 573594.85119 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.16466, "high": 0.16518, "low": 0.16329, "close": 0.16342, "volume": 6478593.0, "close_time": 1751212799999, "quote_volume": 1064324.44227, "trades": 5779, "taker_buy_base": 2915854.0, "taker_buy_quote": 479088.5054 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.16341, "high": 0.1649, "low": 0.16324, "close": 0.16415, "volume": 5246109.0, "close_time": 1751227199999, "quote_volume": 861013.92932, "trades": 4675, "taker_buy_base": 2502154.0, "taker_buy_quote": 410666.66546 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.16415, "high": 0.17008, "low": 0.16328, "close": 0.16952, "volume": 25958520.0, "close_time": 1751241599999, "quote_volume": 4363695.96826, "trades": 15827, "taker_buy_base": 15338858.0, "taker_buy_quote": 2575590.76219 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.16951, "high": 0.16998, "low": 0.16673, "close": 0.1675, "volume": 13082376.0, "close_time": 1751255999999, "quote_volume": 2210356.16969, "trades": 9978, "taker_buy_base": 6219950.0, "taker_buy_quote": 1050999.53756 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1675, "high": 0.16801, "low": 0.16436, "close": 0.16587, "volume": 12162247.0, "close_time": 1751270399999, "quote_volume": 2018295.92939, "trades": 8512, "taker_buy_base": 5413542.0, "taker_buy_quote": 899072.8396 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.16586, "high": 0.16612, "low": 0.16456, "close": 0.16483, "volume": 8996797.0, "close_time": 1751284799999, "quote_volume": 1486551.95497, "trades": 6449, "taker_buy_base": 4317117.0, "taker_buy_quote": 713378.22344 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.16482, "high": 0.16583, "low": 0.16227, "close": 0.16497, "volume": 26374141.0, "close_time": 1751299199999, "quote_volume": 4327683.50319, "trades": 18947, "taker_buy_base": 11276347.0, "taker_buy_quote": 1851454.19226 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.16497, "high": 0.16786, "low": 0.16424, "close": 0.16757, "volume": 14000141.0, "close_time": 1751313599999, "quote_volume": 2318975.25715, "trades": 12131, "taker_buy_base": 7370682.0, "taker_buy_quote": 1221253.14564 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.16758, "high": 0.16794, "low": 0.16486, "close": 0.1652, "volume": 10701490.0, "close_time": 1751327999999, "quote_volume": 1778214.53028, "trades": 8857, "taker_buy_base": 5292997.0, "taker_buy_quote": 879178.24079 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.16522, "high": 0.16633, "low": 0.164, "close": 0.16497, "volume": 8702987.0, "close_time": 1751342399999, "quote_volume": 1435939.56396, "trades": 7711, "taker_buy_base": 3858525.0, "taker_buy_quote": 637378.66129 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.16496, "high": 0.16496, "low": 0.16122, "close": 0.16257, "volume": 11762015.0, "close_time": 1751356799999, "quote_volume": 1914019.3307, "trades": 8787, "taker_buy_base": 5107541.0, "taker_buy_quote": 831286.47985 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.16256, "high": 0.16256, "low": 0.16068, "close": 0.1609, "volume": 9017685.0, "close_time": 1751371199999, "quote_volume": 1454890.37979, "trades": 6461, "taker_buy_base": 4392113.0, "taker_buy_quote": 708632.99613 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.16087, "high": 0.1612, "low": 0.15855, "close": 0.15942, "volume": 25337611.0, "close_time": 1751385599999, "quote_volume": 4043373.2422, "trades": 15814, "taker_buy_base": 10217330.0, "taker_buy_quote": 1631595.29241 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.15943, "high": 0.15992, "low": 0.15749, "close": 0.15798, "volume": 11095532.0, "close_time": 1751399999999, "quote_volume": 1760452.48094, "trades": 9374, "taker_buy_base": 5310172.0, "taker_buy_quote": 842749.37453 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.15801, "high": 0.15895, "low": 0.15676, "close": 0.15781, "volume": 8184546.0, "close_time": 1751414399999, "quote_volume": 1292304.5151, "trades": 7083, "taker_buy_base": 3936094.0, "taker_buy_quote": 621590.07689 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.15781, "high": 0.15959, "low": 0.15657, "close": 0.15949, "volume": 7491918.0, "close_time": 1751428799999, "quote_volume": 1185644.47216, "trades": 6775, "taker_buy_base": 3502524.0, "taker_buy_quote": 554347.35496 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.15951, "high": 0.16178, "low": 0.15919, "close": 0.16087, "volume": 8130136.0, "close_time": 1751443199999, "quote_volume": 1306628.85125, "trades": 7013, "taker_buy_base": 3778080.0, "taker_buy_quote": 606917.24688 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.16089, "high": 0.16231, "low": 0.16089, "close": 0.16122, "volume": 6971560.0, "close_time": 1751457599999, "quote_volume": 1125985.50803, "trades": 5762, "taker_buy_base": 3209835.0, "taker_buy_quote": 518473.1794 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.16123, "high": 0.16602, "low": 0.1601, "close": 0.16589, "volume": 15205426.0, "close_time": 1751471999999, "quote_volume": 2478233.8749, "trades": 14647, "taker_buy_base": 8136910.0, "taker_buy_quote": 1325860.79397 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.16591, "high": 0.17277, "low": 0.16583, "close": 0.17108, "volume": 52857423.0, "close_time": 1751486399999, "quote_volume": 9018711.67488, "trades": 31112, "taker_buy_base": 31875575.0, "taker_buy_quote": 5437760.58079 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.17106, "high": 0.17239, "low": 0.16852, "close": 0.16876, "volume": 16004571.0, "close_time": 1751500799999, "quote_volume": 2739356.31707, "trades": 10633, "taker_buy_base": 6986493.0, "taker_buy_quote": 1196556.12014 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.16878, "high": 0.16998, "low": 0.16741, "close": 0.16872, "volume": 12815048.0, "close_time": 1751515199999, "quote_volume": 2162409.22191, "trades": 10175, "taker_buy_base": 5630438.0, "taker_buy_quote": 950498.80065 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.16871, "high": 0.17518, "low": 0.16849, "close": 0.17457, "volume": 22681606.0, "close_time": 1751529599999, "quote_volume": 3928934.18596, "trades": 16061, "taker_buy_base": 13938231.0, "taker_buy_quote": 2413608.24628 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.17458, "high": 0.1755, "low": 0.17286, "close": 0.17374, "volume": 14844117.0, "close_time": 1751543999999, "quote_volume": 2587133.50398, "trades": 9781, "taker_buy_base": 7165467.0, "taker_buy_quote": 1249106.84061 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.17371, "high": 0.17525, "low": 0.16942, "close": 0.1697, "volume": 33733384.0, "close_time": 1751558399999, "quote_volume": 5825448.62821, "trades": 24307, "taker_buy_base": 16372908.0, "taker_buy_quote": 2829585.14741 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1697, "high": 0.17223, "low": 0.16911, "close": 0.17192, "volume": 10480344.0, "close_time": 1751572799999, "quote_volume": 1790397.58707, "trades": 8259, "taker_buy_base": 5474217.0, "taker_buy_quote": 934631.71082 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.17191, "high": 0.17288, "low": 0.17189, "close": 0.17207, "volume": 4455212.0, "close_time": 1751587199999, "quote_volume": 767959.95826, "trades": 5227, "taker_buy_base": 2111497.0, "taker_buy_quote": 363982.38775 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.17206, "high": 0.17302, "low": 0.17021, "close": 0.17089, "volume": 7153380.0, "close_time": 1751601599999, "quote_volume": 1226383.1447, "trades": 8289, "taker_buy_base": 3245801.0, "taker_buy_quote": 556446.76245 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.17092, "high": 0.17127, "low": 0.16637, "close": 0.16667, "volume": 15897743.0, "close_time": 1751615999999, "quote_volume": 2678222.11217, "trades": 12220, "taker_buy_base": 6264149.0, "taker_buy_quote": 1055313.44679 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.16666, "high": 0.16787, "low": 0.16492, "close": 0.16673, "volume": 9111700.0, "close_time": 1751630399999, "quote_volume": 1518208.12571, "trades": 8987, "taker_buy_base": 4714865.0, "taker_buy_quote": 785795.17447 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.16672, "high": 0.16737, "low": 0.16268, "close": 0.16324, "volume": 16989075.0, "close_time": 1751644799999, "quote_volume": 2797514.00015, "trades": 15053, "taker_buy_base": 7439306.0, "taker_buy_quote": 1225418.50032 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.16322, "high": 0.16344, "low": 0.16133, "close": 0.16203, "volume": 16975050.0, "close_time": 1751659199999, "quote_volume": 2756619.9, "trades": 12793, "taker_buy_base": 8095881.0, "taker_buy_quote": 1314673.4069 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.16202, "high": 0.16435, "low": 0.16182, "close": 0.16293, "volume": 8079345.0, "close_time": 1751673599999, "quote_volume": 1317666.52026, "trades": 6670, "taker_buy_base": 3632883.0, "taker_buy_quote": 592429.45559 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.16293, "high": 0.16471, "low": 0.162, "close": 0.16442, "volume": 7399884.0, "close_time": 1751687999999, "quote_volume": 1209463.08785, "trades": 6747, "taker_buy_base": 2960132.0, "taker_buy_quote": 483873.17661 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.16442, "high": 0.16513, "low": 0.16335, "close": 0.16447, "volume": 4602609.0, "close_time": 1751702399999, "quote_volume": 756539.98413, "trades": 5141, "taker_buy_base": 1487171.0, "taker_buy_quote": 244400.9756 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.16448, "high": 0.16507, "low": 0.16323, "close": 0.16415, "volume": 3498523.0, "close_time": 1751716799999, "quote_volume": 574235.70213, "trades": 4711, "taker_buy_base": 1812221.0, "taker_buy_quote": 297397.90915 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.16416, "high": 0.1645, "low": 0.1629, "close": 0.16305, "volume": 4363513.0, "close_time": 1751731199999, "quote_volume": 714354.90881, "trades": 4829, "taker_buy_base": 2144842.0, "taker_buy_quote": 351101.96446 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.16305, "high": 0.16374, "low": 0.16224, "close": 0.16345, "volume": 5367685.0, "close_time": 1751745599999, "quote_volume": 874826.87368, "trades": 6359, "taker_buy_base": 2266759.0, "taker_buy_quote": 369528.48241 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.16343, "high": 0.16474, "low": 0.16329, "close": 0.16425, "volume": 4924186.0, "close_time": 1751759999999, "quote_volume": 807485.51476, "trades": 4295, "taker_buy_base": 2168719.0, "taker_buy_quote": 355874.48161 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.16428, "high": 0.16454, "low": 0.16336, "close": 0.16383, "volume": 2462390.0, "close_time": 1751774399999, "quote_volume": 403871.88336, "trades": 2690, "taker_buy_base": 1181555.0, "taker_buy_quote": 193807.35426 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.16383, "high": 0.16436, "low": 0.16317, "close": 0.16385, "volume": 3165216.0, "close_time": 1751788799999, "quote_volume": 518374.8988, "trades": 2604, "taker_buy_base": 1799383.0, "taker_buy_quote": 294489.7429 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.16387, "high": 0.16558, "low": 0.16319, "close": 0.16553, "volume": 6676531.0, "close_time": 1751803199999, "quote_volume": 1095768.88982, "trades": 5476, "taker_buy_base": 3182561.0, "taker_buy_quote": 522583.94166 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.16553, "high": 0.17528, "low": 0.16509, "close": 0.17024, "volume": 37690621.0, "close_time": 1751817599999, "quote_volume": 6435104.92673, "trades": 29052, "taker_buy_base": 20455869.0, "taker_buy_quote": 3491935.75872 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.17025, "high": 0.17115, "low": 0.16745, "close": 0.16948, "volume": 12437674.0, "close_time": 1751831999999, "quote_volume": 2108786.00754, "trades": 11392, "taker_buy_base": 6380277.0, "taker_buy_quote": 1081771.67235 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.16948, "high": 0.17376, "low": 0.16948, "close": 0.17199, "volume": 16249204.0, "close_time": 1751846399999, "quote_volume": 2798346.8911, "trades": 16496, "taker_buy_base": 9214986.0, "taker_buy_quote": 1586795.39393 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.17199, "high": 0.17722, "low": 0.17022, "close": 0.17504, "volume": 24611059.0, "close_time": 1751860799999, "quote_volume": 4281769.77427, "trades": 18537, "taker_buy_base": 15591509.0, "taker_buy_quote": 2716533.12264 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.17506, "high": 0.17599, "low": 0.17181, "close": 0.17326, "volume": 16242540.0, "close_time": 1751875199999, "quote_volume": 2820153.64763, "trades": 12168, "taker_buy_base": 8200944.0, "taker_buy_quote": 1425829.97944 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.17325, "high": 0.17339, "low": 0.17049, "close": 0.17098, "volume": 12183399.0, "close_time": 1751889599999, "quote_volume": 2089558.67071, "trades": 9623, "taker_buy_base": 4614542.0, "taker_buy_quote": 792290.91257 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.17097, "high": 0.17102, "low": 0.16794, "close": 0.16859, "volume": 28750517.0, "close_time": 1751903999999, "quote_volume": 4874882.81127, "trades": 17659, "taker_buy_base": 10491061.0, "taker_buy_quote": 1777502.35005 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1686, "high": 0.16914, "low": 0.1663, "close": 0.16799, "volume": 21238121.0, "close_time": 1751918399999, "quote_volume": 3560855.0594, "trades": 15840, "taker_buy_base": 10127649.0, "taker_buy_quote": 1698044.17542 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.16793, "high": 0.16806, "low": 0.16573, "close": 0.16794, "volume": 10069694.0, "close_time": 1751932799999, "quote_volume": 1681473.32642, "trades": 8169, "taker_buy_base": 5160645.0, "taker_buy_quote": 862094.61518 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.16795, "high": 0.16878, "low": 0.16593, "close": 0.16795, "volume": 14930838.0, "close_time": 1751947199999, "quote_volume": 2497982.1905, "trades": 10595, "taker_buy_base": 7004628.0, "taker_buy_quote": 1171135.9033 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.16795, "high": 0.16896, "low": 0.16734, "close": 0.16881, "volume": 6056723.0, "close_time": 1751961599999, "quote_volume": 1017538.82957, "trades": 5751, "taker_buy_base": 2995171.0, "taker_buy_quote": 503290.21598 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.16882, "high": 0.17197, "low": 0.16802, "close": 0.17097, "volume": 11915271.0, "close_time": 1751975999999, "quote_volume": 2024673.56748, "trades": 10460, "taker_buy_base": 5971421.0, "taker_buy_quote": 1014958.64734 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.17098, "high": 0.17195, "low": 0.1684, "close": 0.16926, "volume": 12866153.0, "close_time": 1751990399999, "quote_volume": 2186371.41677, "trades": 11968, "taker_buy_base": 4749350.0, "taker_buy_quote": 807923.54738 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.16927, "high": 0.17202, "low": 0.16861, "close": 0.17072, "volume": 15071171.0, "close_time": 1752004799999, "quote_volume": 2576531.25067, "trades": 10645, "taker_buy_base": 9490839.0, "taker_buy_quote": 1623803.45114 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.17073, "high": 0.17136, "low": 0.16993, "close": 0.17097, "volume": 4706710.0, "close_time": 1752019199999, "quote_volume": 803493.37168, "trades": 5175, "taker_buy_base": 2079982.0, "taker_buy_quote": 355191.92159 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.17097, "high": 0.17249, "low": 0.16998, "close": 0.17048, "volume": 8520949.0, "close_time": 1752033599999, "quote_volume": 1458285.09681, "trades": 8929, "taker_buy_base": 4199873.0, "taker_buy_quote": 719030.23954 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.17048, "high": 0.17366, "low": 0.17024, "close": 0.17194, "volume": 8833950.0, "close_time": 1752047999999, "quote_volume": 1520582.66113, "trades": 8602, "taker_buy_base": 4731423.0, "taker_buy_quote": 814091.82312 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.17195, "high": 0.17385, "low": 0.17116, "close": 0.17329, "volume": 7876646.0, "close_time": 1752062399999, "quote_volume": 1358690.55226, "trades": 7083, "taker_buy_base": 4324016.0, "taker_buy_quote": 746379.18464 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1733, "high": 0.1748, "low": 0.17123, "close": 0.17299, "volume": 20532610.0, "close_time": 1752076799999, "quote_volume": 3552682.17756, "trades": 16866, "taker_buy_base": 12973160.0, "taker_buy_quote": 2243872.36727 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.17304, "high": 0.17773, "low": 0.1723, "close": 0.17699, "volume": 22709979.0, "close_time": 1752091199999, "quote_volume": 3964664.32947, "trades": 17238, "taker_buy_base": 12632461.0, "taker_buy_quote": 2206593.53881 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.17699, "high": 0.18663, "low": 0.17526, "close": 0.18059, "volume": 65250979.0, "close_time": 1752105599999, "quote_volume": 11825241.13944, "trades": 41918, "taker_buy_base": 38987296.0, "taker_buy_quote": 7065144.37189 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1806, "high": 0.18177, "low": 0.17883, "close": 0.18034, "volume": 10794977.0, "close_time": 1752119999999, "quote_volume": 1948764.09448, "trades": 10897, "taker_buy_base": 4896214.0, "taker_buy_quote": 884192.2593 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.18033, "high": 0.1825, "low": 0.17948, "close": 0.18179, "volume": 17273860.0, "close_time": 1752134399999, "quote_volume": 3128450.89498, "trades": 11056, "taker_buy_base": 5715469.0, "taker_buy_quote": 1035785.31188 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.18179, "high": 0.18281, "low": 0.18049, "close": 0.18072, "volume": 16959877.0, "close_time": 1752148799999, "quote_volume": 3082974.1334, "trades": 11444, "taker_buy_base": 5091740.0, "taker_buy_quote": 924836.7387 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1807, "high": 0.18105, "low": 0.17897, "close": 0.18068, "volume": 21093703.0, "close_time": 1752163199999, "quote_volume": 3798191.52116, "trades": 16166, "taker_buy_base": 10754240.0, "taker_buy_quote": 1936602.67384 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.18071, "high": 0.18751, "low": 0.18027, "close": 0.18591, "volume": 47455008.0, "close_time": 1752177599999, "quote_volume": 8757151.2701, "trades": 30913, "taker_buy_base": 27928401.0, "taker_buy_quote": 5152748.20789 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.18589, "high": 0.19641, "low": 0.18588, "close": 0.19512, "volume": 44126210.0, "close_time": 1752191999999, "quote_volume": 8437839.51167, "trades": 34022, "taker_buy_base": 25000790.0, "taker_buy_quote": 4785495.8029 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.19512, "high": 0.19927, "low": 0.19124, "close": 0.19837, "volume": 21999492.0, "close_time": 1752206399999, "quote_volume": 4310577.39107, "trades": 23275, "taker_buy_base": 12153587.0, "taker_buy_quote": 2383546.36373 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.19836, "high": 0.2015, "low": 0.19505, "close": 0.19656, "volume": 37603606.0, "close_time": 1752220799999, "quote_volume": 7466035.17805, "trades": 29300, "taker_buy_base": 18959839.0, "taker_buy_quote": 3768137.81577 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.19663, "high": 0.20059, "low": 0.19658, "close": 0.19905, "volume": 21232292.0, "close_time": 1752235199999, "quote_volume": 4218231.49979, "trades": 20449, "taker_buy_base": 10876199.0, "taker_buy_quote": 2161886.60479 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.19907, "high": 0.20939, "low": 0.19791, "close": 0.20124, "volume": 71320431.0, "close_time": 1752249599999, "quote_volume": 14515884.8628, "trades": 74556, "taker_buy_base": 37315109.0, "taker_buy_quote": 7596929.99413 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.20128, "high": 0.21408, "low": 0.19944, "close": 0.21183, "volume": 69673796.0, "close_time": 1752263999999, "quote_volume": 14541514.21776, "trades": 72293, "taker_buy_base": 36678669.0, "taker_buy_quote": 7658552.33882 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.21183, "high": 0.21184, "low": 0.19637, "close": 0.20113, "volume": 40918485.0, "close_time": 1752278399999, "quote_volume": 8298897.82117, "trades": 42088, "taker_buy_base": 21154536.0, "taker_buy_quote": 4289775.48211 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.20113, "high": 0.2066, "low": 0.19781, "close": 0.20401, "volume": 13422450.0, "close_time": 1752292799999, "quote_volume": 2714914.5558, "trades": 22934, "taker_buy_base": 5833622.0, "taker_buy_quote": 1181103.28051 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.20402, "high": 0.20484, "low": 0.20044, "close": 0.20135, "volume": 11550034.0, "close_time": 1752307199999, "quote_volume": 2334077.46337, "trades": 17802, "taker_buy_base": 4981436.0, "taker_buy_quote": 1007180.29215 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.20134, "high": 0.20291, "low": 0.19934, "close": 0.20058, "volume": 10773123.0, "close_time": 1752321599999, "quote_volume": 2167968.02477, "trades": 16487, "taker_buy_base": 4630590.0, "taker_buy_quote": 931663.58173 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.20056, "high": 0.20085, "low": 0.19199, "close": 0.19324, "volume": 32750779.0, "close_time": 1752335999999, "quote_volume": 6413714.4366, "trades": 32575, "taker_buy_base": 15573728.0, "taker_buy_quote": 3051810.89145 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1932, "high": 0.19828, "low": 0.1922, "close": 0.19754, "volume": 11645227.0, "close_time": 1752350399999, "quote_volume": 2283055.25061, "trades": 14706, "taker_buy_base": 6548051.0, "taker_buy_quote": 1284170.78213 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.19755, "high": 0.19793, "low": 0.19407, "close": 0.19749, "volume": 8455335.0, "close_time": 1752364799999, "quote_volume": 1658496.3864, "trades": 11705, "taker_buy_base": 4112891.0, "taker_buy_quote": 807547.95772 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.19746, "high": 0.19948, "low": 0.19636, "close": 0.19858, "volume": 8695132.0, "close_time": 1752379199999, "quote_volume": 1721902.63274, "trades": 14770, "taker_buy_base": 4860280.0, "taker_buy_quote": 962701.44297 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.19859, "high": 0.2, "low": 0.19754, "close": 0.19947, "volume": 12600085.0, "close_time": 1752393599999, "quote_volume": 2503602.89309, "trades": 12689, "taker_buy_base": 5383827.0, "taker_buy_quote": 1070299.59544 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.19946, "high": 0.19947, "low": 0.19645, "close": 0.19902, "volume": 18413945.0, "close_time": 1752407999999, "quote_volume": 3644306.27315, "trades": 14060, "taker_buy_base": 8322783.0, "taker_buy_quote": 1644915.28617 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.19901, "high": 0.20424, "low": 0.19838, "close": 0.20024, "volume": 37221451.0, "close_time": 1752422399999, "quote_volume": 7497802.85722, "trades": 32934, "taker_buy_base": 19661068.0, "taker_buy_quote": 3965599.50991 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.20025, "high": 0.20348, "low": 0.19791, "close": 0.20132, "volume": 18593214.0, "close_time": 1752436799999, "quote_volume": 3740102.24422, "trades": 19063, "taker_buy_base": 9479577.0, "taker_buy_quote": 1910191.20118 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.20134, "high": 0.20202, "low": 0.19585, "close": 0.19862, "volume": 18225905.0, "close_time": 1752451199999, "quote_volume": 3623419.59299, "trades": 18881, "taker_buy_base": 7112936.0, "taker_buy_quote": 1410177.61477 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.19864, "high": 0.20652, "low": 0.19775, "close": 0.20467, "volume": 17966365.0, "close_time": 1752465599999, "quote_volume": 3626328.72682, "trades": 25767, "taker_buy_base": 9634513.0, "taker_buy_quote": 1945481.78129 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.20468, "high": 0.21093, "low": 0.20334, "close": 0.20771, "volume": 38372595.0, "close_time": 1752479999999, "quote_volume": 7946466.43259, "trades": 39808, "taker_buy_base": 20635281.0, "taker_buy_quote": 4279668.66185 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.20772, "high": 0.20948, "low": 0.2047, "close": 0.20569, "volume": 24861917.0, "close_time": 1752494399999, "quote_volume": 5142059.90831, "trades": 26563, "taker_buy_base": 13870036.0, "taker_buy_quote": 2869626.05352 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.20562, "high": 0.20718, "low": 0.19802, "close": 0.19935, "volume": 41318327.0, "close_time": 1752508799999, "quote_volume": 8372213.43226, "trades": 37295, "taker_buy_base": 28608560.0, "taker_buy_quote": 5792801.07513 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.19932, "high": 0.20158, "low": 0.19721, "close": 0.1984, "volume": 27278343.0, "close_time": 1752523199999, "quote_volume": 5447792.28989, "trades": 24828, "taker_buy_base": 17302850.0, "taker_buy_quote": 3457010.57641 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.19841, "high": 0.1986, "low": 0.19467, "close": 0.19752, "volume": 14221478.0, "close_time": 1752537599999, "quote_volume": 2803576.65401, "trades": 15432, "taker_buy_base": 6697270.0, "taker_buy_quote": 1320374.61553 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.19751, "high": 0.19845, "low": 0.18849, "close": 0.19039, "volume": 35964863.0, "close_time": 1752551999999, "quote_volume": 6922838.08108, "trades": 32236, "taker_buy_base": 18162641.0, "taker_buy_quote": 3495319.589 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.19038, "high": 0.19253, "low": 0.18862, "close": 0.19073, "volume": 16194008.0, "close_time": 1752566399999, "quote_volume": 3093923.86518, "trades": 15594, "taker_buy_base": 8749751.0, "taker_buy_quote": 1672730.38722 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.19074, "high": 0.19275, "low": 0.18961, "close": 0.19202, "volume": 12993311.0, "close_time": 1752580799999, "quote_volume": 2486706.40693, "trades": 13518, "taker_buy_base": 6997494.0, "taker_buy_quote": 1339498.49191 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.19201, "high": 0.19572, "low": 0.18935, "close": 0.19269, "volume": 28819809.0, "close_time": 1752595199999, "quote_volume": 5545811.45564, "trades": 30351, "taker_buy_base": 13816016.0, "taker_buy_quote": 2656546.34425 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.19264, "high": 0.19857, "low": 0.19158, "close": 0.19189, "volume": 28698159.0, "close_time": 1752609599999, "quote_volume": 5596575.48034, "trades": 27177, "taker_buy_base": 15639690.0, "taker_buy_quote": 3049671.27462 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.19184, "high": 0.19936, "low": 0.19121, "close": 0.19924, "volume": 15343327.0, "close_time": 1752623999999, "quote_volume": 3001957.3014, "trades": 18013, "taker_buy_base": 7507983.0, "taker_buy_quote": 1468131.92868 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.19922, "high": 0.2023, "low": 0.19581, "close": 0.19701, "volume": 13803021.0, "close_time": 1752638399999, "quote_volume": 2749305.62353, "trades": 18536, "taker_buy_base": 6797606.0, "taker_buy_quote": 1354733.25887 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.19702, "high": 0.1999, "low": 0.19554, "close": 0.19913, "volume": 10173226.0, "close_time": 1752652799999, "quote_volume": 2015087.07823, "trades": 12755, "taker_buy_base": 5593614.0, "taker_buy_quote": 1107741.20143 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.19912, "high": 0.20227, "low": 0.19835, "close": 0.20084, "volume": 21827027.0, "close_time": 1752667199999, "quote_volume": 4385088.03425, "trades": 18205, "taker_buy_base": 12380057.0, "taker_buy_quote": 2489091.30365 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.20084, "high": 0.2068, "low": 0.19931, "close": 0.20334, "volume": 37404741.0, "close_time": 1752681599999, "quote_volume": 7570790.87201, "trades": 37892, "taker_buy_base": 17942962.0, "taker_buy_quote": 3635120.63414 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.20333, "high": 0.21085, "low": 0.2024, "close": 0.2089, "volume": 36023175.0, "close_time": 1752695999999, "quote_volume": 7460138.75982, "trades": 36754, "taker_buy_base": 20278083.0, "taker_buy_quote": 4191988.89055 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.20892, "high": 0.2208, "low": 0.20863, "close": 0.21281, "volume": 55873375.0, "close_time": 1752710399999, "quote_volume": 12013328.89636, "trades": 54022, "taker_buy_base": 28709260.0, "taker_buy_quote": 6172314.50793 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.21284, "high": 0.21788, "low": 0.20673, "close": 0.20831, "volume": 41069142.0, "close_time": 1752724799999, "quote_volume": 8732133.53225, "trades": 44538, "taker_buy_base": 17875675.0, "taker_buy_quote": 3803789.41025 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.20829, "high": 0.21407, "low": 0.2075, "close": 0.21211, "volume": 41039587.0, "close_time": 1752739199999, "quote_volume": 8650672.94175, "trades": 30821, "taker_buy_base": 21295147.0, "taker_buy_quote": 4494681.0228 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.21213, "high": 0.21732, "low": 0.21155, "close": 0.21581, "volume": 40302037.0, "close_time": 1752753599999, "quote_volume": 8662612.67917, "trades": 32792, "taker_buy_base": 24649916.0, "taker_buy_quote": 5299035.76573 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.21584, "high": 0.21873, "low": 0.20954, "close": 0.21392, "volume": 83776293.0, "close_time": 1752767999999, "quote_volume": 17905208.43565, "trades": 61217, "taker_buy_base": 32183565.0, "taker_buy_quote": 6887664.39131 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.21393, "high": 0.21586, "low": 0.20823, "close": 0.2116, "volume": 52182519.0, "close_time": 1752782399999, "quote_volume": 11081324.45304, "trades": 40412, "taker_buy_base": 21480197.0, "taker_buy_quote": 4570134.49666 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.21156, "high": 0.22248, "low": 0.20798, "close": 0.21839, "volume": 143815396.0, "close_time": 1752796799999, "quote_volume": 31119183.17194, "trades": 75146, "taker_buy_base": 73266031.0, "taker_buy_quote": 15842548.17078 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.2184, "high": 0.23801, "low": 0.21637, "close": 0.23654, "volume": 85148633.0, "close_time": 1752811199999, "quote_volume": 19499243.64519, "trades": 79314, "taker_buy_base": 44843552.0, "taker_buy_quote": 10213944.67665 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.23654, "high": 0.24934, "low": 0.2337, "close": 0.23911, "volume": 108687847.0, "close_time": 1752825599999, "quote_volume": 26290313.65597, "trades": 90256, "taker_buy_base": 59165654.0, "taker_buy_quote": 14298209.91769 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.23906, "high": 0.24273, "low": 0.2359, "close": 0.24012, "volume": 49592124.0, "close_time": 1752839999999, "quote_volume": 11872336.86829, "trades": 51980, "taker_buy_base": 26485900.0, "taker_buy_quote": 6343143.45787 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.24014, "high": 0.25434, "low": 0.23434, "close": 0.23719, "volume": 139667526.0, "close_time": 1752854399999, "quote_volume": 34214540.44548, "trades": 124723, "taker_buy_base": 70479829.0, "taker_buy_quote": 17284031.46005 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.23725, "high": 0.24112, "low": 0.23148, "close": 0.23418, "volume": 60755793.0, "close_time": 1752868799999, "quote_volume": 14356549.7092, "trades": 57654, "taker_buy_base": 34745228.0, "taker_buy_quote": 8208698.85893 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.2342, "high": 0.23677, "low": 0.22721, "close": 0.23594, "volume": 47441871.0, "close_time": 1752883199999, "quote_volume": 11031581.64416, "trades": 48412, "taker_buy_base": 24360904.0, "taker_buy_quote": 5661465.78235 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.23595, "high": 0.25223, "low": 0.23572, "close": 0.24949, "volume": 54327151.0, "close_time": 1752897599999, "quote_volume": 13198831.89642, "trades": 70054, "taker_buy_base": 28674732.0, "taker_buy_quote": 6973717.59998 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.24951, "high": 0.25807, "low": 0.24912, "close": 0.2539, "volume": 69227012.0, "close_time": 1752911999999, "quote_volume": 17564418.47257, "trades": 63035, "taker_buy_base": 37578095.0, "taker_buy_quote": 9533804.1104 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.25393, "high": 0.25795, "low": 0.2443, "close": 0.24513, "volume": 55448444.0, "close_time": 1752926399999, "quote_volume": 13931891.24669, "trades": 54642, "taker_buy_base": 27711640.0, "taker_buy_quote": 6974179.4061 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.24513, "high": 0.24773, "low": 0.23917, "close": 0.2425, "volume": 49208571.0, "close_time": 1752940799999, "quote_volume": 12025191.56376, "trades": 42459, "taker_buy_base": 18941806.0, "taker_buy_quote": 4622559.68137 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.24253, "high": 0.24414, "low": 0.23973, "close": 0.24282, "volume": 23935345.0, "close_time": 1752955199999, "quote_volume": 5790103.20558, "trades": 25794, "taker_buy_base": 12958164.0, "taker_buy_quote": 3134973.04539 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.2428, "high": 0.24335, "low": 0.23745, "close": 0.24155, "volume": 18180507.0, "close_time": 1752969599999, "quote_volume": 4377879.83512, "trades": 22327, "taker_buy_base": 8607211.0, "taker_buy_quote": 2072925.39711 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.24155, "high": 0.25727, "low": 0.24013, "close": 0.25537, "volume": 74011372.0, "close_time": 1752983999999, "quote_volume": 18535948.51315, "trades": 68243, "taker_buy_base": 40658673.0, "taker_buy_quote": 10168253.44476 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.25535, "high": 0.25794, "low": 0.24906, "close": 0.25159, "volume": 39397940.0, "close_time": 1752998399999, "quote_volume": 9968770.80262, "trades": 35510, "taker_buy_base": 20839722.0, "taker_buy_quote": 5275707.45013 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.25161, "high": 0.25595, "low": 0.25039, "close": 0.2517, "volume": 47585230.0, "close_time": 1753012799999, "quote_volume": 12024451.40257, "trades": 34961, "taker_buy_base": 19384645.0, "taker_buy_quote": 4902792.0262 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.25168, "high": 0.25533, "low": 0.25013, "close": 0.25427, "volume": 44987179.0, "close_time": 1753027199999, "quote_volume": 11369930.61493, "trades": 35724, "taker_buy_base": 28167738.0, "taker_buy_quote": 7118407.6341 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.2543, "high": 0.27838, "low": 0.2543, "close": 0.27403, "volume": 171891386.0, "close_time": 1753041599999, "quote_volume": 45839732.99105, "trades": 151763, "taker_buy_base": 91872810.0, "taker_buy_quote": 24490070.29571 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.27397, "high": 0.27756, "low": 0.26223, "close": 0.27397, "volume": 101755996.0, "close_time": 1753055999999, "quote_volume": 27604504.23398, "trades": 93837, "taker_buy_base": 48605596.0, "taker_buy_quote": 13191097.89162 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.2739, "high": 0.27812, "low": 0.26433, "close": 0.2714, "volume": 78711570.0, "close_time": 1753070399999, "quote_volume": 21298425.3892, "trades": 83258, "taker_buy_base": 38459475.0, "taker_buy_quote": 10395437.99839 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.27137, "high": 0.27874, "low": 0.26917, "close": 0.27365, "volume": 39009529.0, "close_time": 1753084799999, "quote_volume": 10683596.74093, "trades": 40593, "taker_buy_base": 19831216.0, "taker_buy_quote": 5432970.62116 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.27364, "high": 0.27949, "low": 0.26732, "close": 0.27115, "volume": 63960844.0, "close_time": 1753099199999, "quote_volume": 17372984.46888, "trades": 52378, "taker_buy_base": 34436090.0, "taker_buy_quote": 9336448.81452 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.27121, "high": 0.28636, "low": 0.26934, "close": 0.28238, "volume": 92196632.0, "close_time": 1753113599999, "quote_volume": 25631527.78023, "trades": 88258, "taker_buy_base": 47009216.0, "taker_buy_quote": 13078756.4705 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.28237, "high": 0.28766, "low": 0.26761, "close": 0.26885, "volume": 134072397.0, "close_time": 1753127999999, "quote_volume": 37345034.24039, "trades": 108551, "taker_buy_base": 64399258.0, "taker_buy_quote": 17945235.78985 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.26884, "high": 0.27391, "low": 0.25625, "close": 0.27152, "volume": 47482604.0, "close_time": 1753142399999, "quote_volume": 12796006.73357, "trades": 42460, "taker_buy_base": 21013160.0, "taker_buy_quote": 5667130.86383 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.27163, "high": 0.27493, "low": 0.26305, "close": 0.26623, "volume": 70877881.0, "close_time": 1753156799999, "quote_volume": 19131372.17928, "trades": 71234, "taker_buy_base": 36809861.0, "taker_buy_quote": 9953234.7918 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.26608, "high": 0.2697, "low": 0.25758, "close": 0.26662, "volume": 48952208.0, "close_time": 1753171199999, "quote_volume": 12882685.7442, "trades": 51048, "taker_buy_base": 24838048.0, "taker_buy_quote": 6537281.71957 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.26664, "high": 0.26916, "low": 0.26285, "close": 0.26722, "volume": 45987291.0, "close_time": 1753185599999, "quote_volume": 12248001.73142, "trades": 38013, "taker_buy_base": 23436679.0, "taker_buy_quote": 6243618.59927 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.2673, "high": 0.26895, "low": 0.25938, "close": 0.2666, "volume": 64116224.0, "close_time": 1753199999999, "quote_volume": 16977938.76817, "trades": 56492, "taker_buy_base": 32124531.0, "taker_buy_quote": 8517741.23899 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.26656, "high": 0.27036, "low": 0.25804, "close": 0.25985, "volume": 38921915.0, "close_time": 1753214399999, "quote_volume": 10306431.24458, "trades": 41176, "taker_buy_base": 19312586.0, "taker_buy_quote": 5116107.23656 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.25985, "high": 0.27127, "low": 0.25931, "close": 0.27106, "volume": 38905986.0, "close_time": 1753228799999, "quote_volume": 10254443.33047, "trades": 28793, "taker_buy_base": 21085014.0, "taker_buy_quote": 5559933.92435 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.27108, "high": 0.27124, "low": 0.26363, "close": 0.26434, "volume": 20296078.0, "close_time": 1753243199999, "quote_volume": 5421791.72554, "trades": 24182, "taker_buy_base": 10158568.0, "taker_buy_quote": 2714703.70545 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.26433, "high": 0.26706, "low": 0.25875, "close": 0.26026, "volume": 19061328.0, "close_time": 1753257599999, "quote_volume": 5010327.5766, "trades": 21262, "taker_buy_base": 9776801.0, "taker_buy_quote": 2571990.14001 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.26026, "high": 0.2617, "low": 0.25361, "close": 0.25602, "volume": 59097470.0, "close_time": 1753271999999, "quote_volume": 15246074.23608, "trades": 34415, "taker_buy_base": 25110919.0, "taker_buy_quote": 6482644.63328 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.25601, "high": 0.25638, "low": 0.24054, "close": 0.24987, "volume": 90491453.0, "close_time": 1753286399999, "quote_volume": 22393175.75746, "trades": 83742, "taker_buy_base": 47025496.0, "taker_buy_quote": 11633854.80675 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.24984, "high": 0.24984, "low": 0.23726, "close": 0.24234, "volume": 54804621.0, "close_time": 1753300799999, "quote_volume": 13278956.89871, "trades": 55514, "taker_buy_base": 27860598.0, "taker_buy_quote": 6749204.18155 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.2423, "high": 0.24418, "low": 0.23069, "close": 0.24084, "volume": 62700093.0, "close_time": 1753315199999, "quote_volume": 14885369.97916, "trades": 63208, "taker_buy_base": 30303139.0, "taker_buy_quote": 7193105.24703 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.24088, "high": 0.24679, "low": 0.2386, "close": 0.24308, "volume": 23861648.0, "close_time": 1753329599999, "quote_volume": 5810588.12931, "trades": 29875, "taker_buy_base": 11532011.0, "taker_buy_quote": 2811310.91515 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.24316, "high": 0.24441, "low": 0.2218, "close": 0.23311, "volume": 76955478.0, "close_time": 1753343999999, "quote_volume": 17779449.49187, "trades": 82256, "taker_buy_base": 37718857.0, "taker_buy_quote": 8715002.02199 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.23311, "high": 0.23995, "low": 0.23127, "close": 0.23884, "volume": 46270388.0, "close_time": 1753358399999, "quote_volume": 10904254.39738, "trades": 44343, "taker_buy_base": 22565386.0, "taker_buy_quote": 5320398.61053 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.23882, "high": 0.24517, "low": 0.23279, "close": 0.24016, "volume": 69966531.0, "close_time": 1753372799999, "quote_volume": 16751168.2419, "trades": 68443, "taker_buy_base": 37911983.0, "taker_buy_quote": 9067542.45882 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.24021, "high": 0.24172, "low": 0.23389, "close": 0.23845, "volume": 35655217.0, "close_time": 1753387199999, "quote_volume": 8504171.97332, "trades": 37596, "taker_buy_base": 16645240.0, "taker_buy_quote": 3973054.45291 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.23842, "high": 0.24104, "low": 0.23123, "close": 0.23228, "volume": 37281656.0, "close_time": 1753401599999, "quote_volume": 8725836.49325, "trades": 28721, "taker_buy_base": 11124495.0, "taker_buy_quote": 2615600.78905 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.23229, "high": 0.23255, "low": 0.22236, "close": 0.2255, "volume": 58241418.0, "close_time": 1753415999999, "quote_volume": 13244137.86765, "trades": 55428, "taker_buy_base": 28596183.0, "taker_buy_quote": 6506636.76528 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.22547, "high": 0.22999, "low": 0.22274, "close": 0.2259, "volume": 42638837.0, "close_time": 1753430399999, "quote_volume": 9668035.24391, "trades": 40646, "taker_buy_base": 20393854.0, "taker_buy_quote": 4630227.69793 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.22594, "high": 0.23335, "low": 0.22521, "close": 0.23105, "volume": 45167241.0, "close_time": 1753444799999, "quote_volume": 10415284.03392, "trades": 39322, "taker_buy_base": 28215761.0, "taker_buy_quote": 6515630.04744 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.23114, "high": 0.23283, "low": 0.22075, "close": 0.22447, "volume": 44862265.0, "close_time": 1753459199999, "quote_volume": 10182984.74027, "trades": 45656, "taker_buy_base": 19180070.0, "taker_buy_quote": 4361881.51664 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.22441, "high": 0.22929, "low": 0.22227, "close": 0.22729, "volume": 28556223.0, "close_time": 1753473599999, "quote_volume": 6461014.35336, "trades": 27902, "taker_buy_base": 12479575.0, "taker_buy_quote": 2826473.09347 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.22726, "high": 0.23703, "low": 0.22709, "close": 0.23676, "volume": 25108014.0, "close_time": 1753487999999, "quote_volume": 5877613.80371, "trades": 25693, "taker_buy_base": 14189237.0, "taker_buy_quote": 3323269.28385 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2368, "high": 0.23887, "low": 0.23302, "close": 0.23671, "volume": 25871632.0, "close_time": 1753502399999, "quote_volume": 6100406.72966, "trades": 21494, "taker_buy_base": 16201100.0, "taker_buy_quote": 3820855.49583 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.2367, "high": 0.23898, "low": 0.23662, "close": 0.237, "volume": 11006728.0, "close_time": 1753516799999, "quote_volume": 2614638.54102, "trades": 10355, "taker_buy_base": 5102540.0, "taker_buy_quote": 1212087.68076 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.23702, "high": 0.24022, "low": 0.23577, "close": 0.23672, "volume": 22099182.0, "close_time": 1753531199999, "quote_volume": 5262079.76365, "trades": 14992, "taker_buy_base": 12145219.0, "taker_buy_quote": 2889406.75667 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.23674, "high": 0.24, "low": 0.23547, "close": 0.23877, "volume": 18765158.0, "close_time": 1753545599999, "quote_volume": 4454434.60637, "trades": 16964, "taker_buy_base": 9078190.0, "taker_buy_quote": 2154746.74858 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.23879, "high": 0.2399, "low": 0.23455, "close": 0.23911, "volume": 20899357.0, "close_time": 1753559999999, "quote_volume": 4960727.26467, "trades": 17639, "taker_buy_base": 10887241.0, "taker_buy_quote": 2586513.8719 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.23916, "high": 0.24038, "low": 0.23525, "close": 0.23552, "volume": 11053466.0, "close_time": 1753574399999, "quote_volume": 2626627.70716, "trades": 12165, "taker_buy_base": 5235579.0, "taker_buy_quote": 1244000.81622 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.23552, "high": 0.24007, "low": 0.235, "close": 0.23936, "volume": 12415105.0, "close_time": 1753588799999, "quote_volume": 2949523.14428, "trades": 13624, "taker_buy_base": 6694503.0, "taker_buy_quote": 1591349.33493 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.23934, "high": 0.2435, "low": 0.23637, "close": 0.23711, "volume": 21973683.0, "close_time": 1753603199999, "quote_volume": 5286102.87168, "trades": 19179, "taker_buy_base": 9588177.0, "taker_buy_quote": 2307018.49825 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.23713, "high": 0.23957, "low": 0.23441, "close": 0.23664, "volume": 20041775.0, "close_time": 1753617599999, "quote_volume": 4744860.43468, "trades": 20253, "taker_buy_base": 6641637.0, "taker_buy_quote": 1574185.00087 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.23657, "high": 0.23923, "low": 0.23463, "close": 0.23685, "volume": 15451447.0, "close_time": 1753631999999, "quote_volume": 3660326.3505, "trades": 20586, "taker_buy_base": 7196645.0, "taker_buy_quote": 1706498.99311 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.23687, "high": 0.242, "low": 0.23675, "close": 0.23967, "volume": 40263112.0, "close_time": 1753646399999, "quote_volume": 9650308.50442, "trades": 30644, "taker_buy_base": 18448515.0, "taker_buy_quote": 4420056.45882 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.23967, "high": 0.24387, "low": 0.23766, "close": 0.2408, "volume": 20774660.0, "close_time": 1753660799999, "quote_volume": 5007818.19479, "trades": 23078, "taker_buy_base": 9981104.0, "taker_buy_quote": 2407412.28241 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2408, "high": 0.24576, "low": 0.23797, "close": 0.24485, "volume": 25073301.0, "close_time": 1753675199999, "quote_volume": 6079318.16473, "trades": 32984, "taker_buy_base": 12043480.0, "taker_buy_quote": 2920122.06311 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.24486, "high": 0.24862, "low": 0.24152, "close": 0.24344, "volume": 22313273.0, "close_time": 1753689599999, "quote_volume": 5474088.79886, "trades": 27235, "taker_buy_base": 11845690.0, "taker_buy_quote": 2907259.20281 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.24339, "high": 0.24409, "low": 0.23966, "close": 0.2416, "volume": 20069807.0, "close_time": 1753703999999, "quote_volume": 4846578.89166, "trades": 22060, "taker_buy_base": 10740210.0, "taker_buy_quote": 2593561.62204 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.24161, "high": 0.2429, "low": 0.23062, "close": 0.23225, "volume": 42005162.0, "close_time": 1753718399999, "quote_volume": 9899171.46022, "trades": 42535, "taker_buy_base": 17794038.0, "taker_buy_quote": 4195063.54225 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.23222, "high": 0.23394, "low": 0.2275, "close": 0.22965, "volume": 26171169.0, "close_time": 1753732799999, "quote_volume": 6026354.16722, "trades": 28866, "taker_buy_base": 11647626.0, "taker_buy_quote": 2683837.70414 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.22966, "high": 0.22992, "low": 0.2243, "close": 0.22622, "volume": 22474813.0, "close_time": 1753747199999, "quote_volume": 5102693.47236, "trades": 26928, "taker_buy_base": 9296857.0, "taker_buy_quote": 2111883.59911 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2262, "high": 0.22845, "low": 0.22239, "close": 0.22704, "volume": 23250375.0, "close_time": 1753761599999, "quote_volume": 5237313.50395, "trades": 28174, "taker_buy_base": 11212700.0, "taker_buy_quote": 2526610.0422 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.22703, "high": 0.23279, "low": 0.22565, "close": 0.23182, "volume": 17970450.0, "close_time": 1753775999999, "quote_volume": 4115471.7121, "trades": 19087, "taker_buy_base": 9603106.0, "taker_buy_quote": 2198955.59037 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.23186, "high": 0.23228, "low": 0.22532, "close": 0.22763, "volume": 16927094.0, "close_time": 1753790399999, "quote_volume": 3873589.23971, "trades": 20279, "taker_buy_base": 8301838.0, "taker_buy_quote": 1900520.13375 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.22765, "high": 0.23104, "low": 0.22054, "close": 0.2227, "volume": 51998377.0, "close_time": 1753804799999, "quote_volume": 11750158.75876, "trades": 36817, "taker_buy_base": 22729440.0, "taker_buy_quote": 5124629.35921 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.22269, "high": 0.22454, "low": 0.21743, "close": 0.2214, "volume": 26054805.0, "close_time": 1753819199999, "quote_volume": 5766682.83981, "trades": 27899, "taker_buy_base": 13637263.0, "taker_buy_quote": 3019882.98176 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.22142, "high": 0.22441, "low": 0.21932, "close": 0.22392, "volume": 13088229.0, "close_time": 1753833599999, "quote_volume": 2904208.39243, "trades": 17348, "taker_buy_base": 6844724.0, "taker_buy_quote": 1518131.40189 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.22391, "high": 0.2265, "low": 0.22108, "close": 0.2244, "volume": 15219550.0, "close_time": 1753847999999, "quote_volume": 3414623.67059, "trades": 17274, "taker_buy_base": 6001835.0, "taker_buy_quote": 1345366.62238 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.22441, "high": 0.22519, "low": 0.22129, "close": 0.222, "volume": 12205265.0, "close_time": 1753862399999, "quote_volume": 2722338.69543, "trades": 15425, "taker_buy_base": 5977700.0, "taker_buy_quote": 1333681.29704 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.22195, "high": 0.22354, "low": 0.21477, "close": 0.21606, "volume": 32546850.0, "close_time": 1753876799999, "quote_volume": 7138095.79159, "trades": 28802, "taker_buy_base": 14790741.0, "taker_buy_quote": 3246322.04944 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.21605, "high": 0.223, "low": 0.21426, "close": 0.22144, "volume": 55080328.0, "close_time": 1753891199999, "quote_volume": 12022414.36369, "trades": 35306, "taker_buy_base": 30651801.0, "taker_buy_quote": 6691708.23316 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.22146, "high": 0.22449, "low": 0.209, "close": 0.21732, "volume": 77857285.0, "close_time": 1753905599999, "quote_volume": 16890094.5734, "trades": 54034, "taker_buy_base": 33624364.0, "taker_buy_quote": 7306953.11448 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.21728, "high": 0.2206, "low": 0.21539, "close": 0.22001, "volume": 26404734.0, "close_time": 1753919999999, "quote_volume": 5762800.73802, "trades": 20799, "taker_buy_base": 15479006.0, "taker_buy_quote": 3378199.52257 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.21999, "high": 0.22384, "low": 0.21895, "close": 0.22309, "volume": 25480928.0, "close_time": 1753934399999, "quote_volume": 5670442.96765, "trades": 15688, "taker_buy_base": 7310602.0, "taker_buy_quote": 1624335.14048 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.2231, "high": 0.22433, "low": 0.22215, "close": 0.22361, "volume": 9996576.0, "close_time": 1753948799999, "quote_volume": 2231977.47725, "trades": 9387, "taker_buy_base": 3999333.0, "taker_buy_quote": 893150.59745 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.22363, "high": 0.2257, "low": 0.22145, "close": 0.22223, "volume": 10264887.0, "close_time": 1753963199999, "quote_volume": 2296959.66304, "trades": 10941, "taker_buy_base": 4698925.0, "taker_buy_quote": 1052141.03967 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.22225, "high": 0.22257, "low": 0.21469, "close": 0.2176, "volume": 29350498.0, "close_time": 1753977599999, "quote_volume": 6395026.82038, "trades": 28367, "taker_buy_base": 14464342.0, "taker_buy_quote": 3155457.90695 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.21758, "high": 0.22134, "low": 0.21273, "close": 0.21376, "volume": 31857658.0, "close_time": 1753991999999, "quote_volume": 6897285.97628, "trades": 27193, "taker_buy_base": 14414179.0, "taker_buy_quote": 3120504.50037 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.21377, "high": 0.21467, "low": 0.2081, "close": 0.20971, "volume": 34164695.0, "close_time": 1754006399999, "quote_volume": 7223767.25523, "trades": 24829, "taker_buy_base": 11918436.0, "taker_buy_quote": 2523551.0066 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.20972, "high": 0.21057, "low": 0.20333, "close": 0.20916, "volume": 49605053.0, "close_time": 1754020799999, "quote_volume": 10282716.92006, "trades": 39023, "taker_buy_base": 22066980.0, "taker_buy_quote": 4576598.87603 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.20915, "high": 0.20915, "low": 0.20388, "close": 0.20593, "volume": 26841796.0, "close_time": 1754035199999, "quote_volume": 5533223.12781, "trades": 23358, "taker_buy_base": 13554383.0, "taker_buy_quote": 2795116.97254 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.20592, "high": 0.2076, "low": 0.20086, "close": 0.2075, "volume": 32350714.0, "close_time": 1754049599999, "quote_volume": 6606350.62709, "trades": 28237, "taker_buy_base": 16034013.0, "taker_buy_quote": 3276885.79575 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.20748, "high": 0.21021, "low": 0.20193, "close": 0.20962, "volume": 52255670.0, "close_time": 1754063999999, "quote_volume": 10827066.53471, "trades": 38185, "taker_buy_base": 26005293.0, "taker_buy_quote": 5388241.09619 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.2096, "high": 0.21248, "low": 0.20369, "close": 0.20831, "volume": 46928337.0, "close_time": 1754078399999, "quote_volume": 9730790.90525, "trades": 34870, "taker_buy_base": 22395702.0, "taker_buy_quote": 4643292.36615 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.20833, "high": 0.20876, "low": 0.19563, "close": 0.20094, "volume": 63313452.0, "close_time": 1754092799999, "quote_volume": 12727557.16122, "trades": 44504, "taker_buy_base": 27452620.0, "taker_buy_quote": 5533785.67972 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.20092, "high": 0.20295, "low": 0.20007, "close": 0.20222, "volume": 19944188.0, "close_time": 1754107199999, "quote_volume": 4023990.95806, "trades": 13986, "taker_buy_base": 10067135.0, "taker_buy_quote": 2031263.94167 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.20223, "high": 0.20343, "low": 0.19445, "close": 0.20008, "volume": 32129970.0, "close_time": 1754121599999, "quote_volume": 6373709.52929, "trades": 21077, "taker_buy_base": 13727637.0, "taker_buy_quote": 2721307.61279 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.20012, "high": 0.20097, "low": 0.19721, "close": 0.19965, "volume": 15535381.0, "close_time": 1754135999999, "quote_volume": 3093727.28401, "trades": 14280, "taker_buy_base": 7335906.0, "taker_buy_quote": 1461112.59926 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.19967, "high": 0.20006, "low": 0.19364, "close": 0.19454, "volume": 27162848.0, "close_time": 1754150399999, "quote_volume": 5350454.25972, "trades": 20083, "taker_buy_base": 12761207.0, "taker_buy_quote": 2513660.84013 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.19455, "high": 0.19729, "low": 0.18958, "close": 0.19238, "volume": 46154599.0, "close_time": 1754164799999, "quote_volume": 8911802.83707, "trades": 32558, "taker_buy_base": 21476540.0, "taker_buy_quote": 4150116.66129 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.19238, "high": 0.1947, "low": 0.18946, "close": 0.19099, "volume": 18296916.0, "close_time": 1754179199999, "quote_volume": 3520336.29682, "trades": 16422, "taker_buy_base": 8586353.0, "taker_buy_quote": 1652251.02834 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.191, "high": 0.19643, "low": 0.18858, "close": 0.19579, "volume": 21690690.0, "close_time": 1754193599999, "quote_volume": 4189310.78767, "trades": 16630, "taker_buy_base": 10426135.0, "taker_buy_quote": 2014192.08872 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.19579, "high": 0.19692, "low": 0.19499, "close": 0.19633, "volume": 13338660.0, "close_time": 1754207999999, "quote_volume": 2611483.96565, "trades": 8230, "taker_buy_base": 6337154.0, "taker_buy_quote": 1240525.06927 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1963, "high": 0.19953, "low": 0.19559, "close": 0.19785, "volume": 16630243.0, "close_time": 1754222399999, "quote_volume": 3284536.88644, "trades": 13157, "taker_buy_base": 8837228.0, "taker_buy_quote": 1744968.54602 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.19785, "high": 0.19936, "low": 0.1968, "close": 0.19896, "volume": 19094595.0, "close_time": 1754236799999, "quote_volume": 3783232.39903, "trades": 14424, "taker_buy_base": 8919417.0, "taker_buy_quote": 1767549.85099 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.19893, "high": 0.20028, "low": 0.19788, "close": 0.19896, "volume": 14908181.0, "close_time": 1754251199999, "quote_volume": 2970421.44977, "trades": 12826, "taker_buy_base": 7311063.0, "taker_buy_quote": 1456605.51162 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.19898, "high": 0.20049, "low": 0.198, "close": 0.19878, "volume": 13922679.0, "close_time": 1754265599999, "quote_volume": 2768369.15995, "trades": 9859, "taker_buy_base": 7224403.0, "taker_buy_quote": 1436142.55275 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1988, "high": 0.20304, "low": 0.19854, "close": 0.20176, "volume": 16967123.0, "close_time": 1754279999999, "quote_volume": 3418799.17269, "trades": 14049, "taker_buy_base": 7719020.0, "taker_buy_quote": 1555546.14231 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.20177, "high": 0.20385, "low": 0.19962, "close": 0.20315, "volume": 14395723.0, "close_time": 1754294399999, "quote_volume": 2902772.82395, "trades": 12759, "taker_buy_base": 6891563.0, "taker_buy_quote": 1388522.40774 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.2032, "high": 0.20412, "low": 0.2003, "close": 0.20108, "volume": 11486972.0, "close_time": 1754308799999, "quote_volume": 2320542.21004, "trades": 11076, "taker_buy_base": 4742773.0, "taker_buy_quote": 958143.40718 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.2011, "high": 0.2063, "low": 0.20051, "close": 0.20393, "volume": 44162972.0, "close_time": 1754323199999, "quote_volume": 9014629.81721, "trades": 22170, "taker_buy_base": 23208664.0, "taker_buy_quote": 4739849.43179 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.20396, "high": 0.20984, "low": 0.20396, "close": 0.20468, "volume": 28725760.0, "close_time": 1754337599999, "quote_volume": 5932784.30121, "trades": 21979, "taker_buy_base": 14284383.0, "taker_buy_quote": 2942581.96603 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.20466, "high": 0.21128, "low": 0.20438, "close": 0.21041, "volume": 15070123.0, "close_time": 1754351999999, "quote_volume": 3145143.39317, "trades": 14499, "taker_buy_base": 7068382.0, "taker_buy_quote": 1474566.49756 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.21042, "high": 0.21108, "low": 0.20615, "close": 0.20645, "volume": 16859421.0, "close_time": 1754366399999, "quote_volume": 3525397.61946, "trades": 13676, "taker_buy_base": 7125760.0, "taker_buy_quote": 1489489.51591 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.20644, "high": 0.20747, "low": 0.20151, "close": 0.2019, "volume": 15596924.0, "close_time": 1754380799999, "quote_volume": 3188672.39733, "trades": 15849, "taker_buy_base": 7891588.0, "taker_buy_quote": 1612848.77621 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.20188, "high": 0.20884, "low": 0.20126, "close": 0.20747, "volume": 32999784.0, "close_time": 1754395199999, "quote_volume": 6795615.90239, "trades": 16781, "taker_buy_base": 15653057.0, "taker_buy_quote": 3209759.67878 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.2075, "high": 0.20769, "low": 0.19728, "close": 0.19826, "volume": 41516637.0, "close_time": 1754409599999, "quote_volume": 8352570.45102, "trades": 32347, "taker_buy_base": 21818779.0, "taker_buy_quote": 4383926.78296 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.19818, "high": 0.20015, "low": 0.19695, "close": 0.19779, "volume": 17431108.0, "close_time": 1754423999999, "quote_volume": 3463970.87043, "trades": 15968, "taker_buy_base": 8341775.0, "taker_buy_quote": 1657931.89405 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.19781, "high": 0.20036, "low": 0.196, "close": 0.19983, "volume": 10127869.0, "close_time": 1754438399999, "quote_volume": 2011954.72232, "trades": 12379, "taker_buy_base": 5160236.0, "taker_buy_quote": 1025588.66398 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.19984, "high": 0.19987, "low": 0.19596, "close": 0.1964, "volume": 11946407.0, "close_time": 1754452799999, "quote_volume": 2360016.65507, "trades": 15807, "taker_buy_base": 4759426.0, "taker_buy_quote": 940535.47355 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.19639, "high": 0.2024, "low": 0.1956, "close": 0.20139, "volume": 16806033.0, "close_time": 1754467199999, "quote_volume": 3354512.52252, "trades": 16833, "taker_buy_base": 7174388.0, "taker_buy_quote": 1432444.49161 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.20138, "high": 0.20203, "low": 0.19878, "close": 0.20051, "volume": 14340269.0, "close_time": 1754481599999, "quote_volume": 2874353.85541, "trades": 13354, "taker_buy_base": 7041581.0, "taker_buy_quote": 1411254.62133 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.20052, "high": 0.20572, "low": 0.19855, "close": 0.20526, "volume": 28848573.0, "close_time": 1754495999999, "quote_volume": 5816858.77331, "trades": 25446, "taker_buy_base": 15779721.0, "taker_buy_quote": 3182620.92931 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.20526, "high": 0.20718, "low": 0.20323, "close": 0.20589, "volume": 21206213.0, "close_time": 1754510399999, "quote_volume": 4343417.17913, "trades": 17234, "taker_buy_base": 8172309.0, "taker_buy_quote": 1676368.9077 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.20585, "high": 0.20589, "low": 0.20452, "close": 0.20531, "volume": 8048887.0, "close_time": 1754524799999, "quote_volume": 1653263.70527, "trades": 7686, "taker_buy_base": 3160979.0, "taker_buy_quote": 649262.48734 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2053, "high": 0.20665, "low": 0.20336, "close": 0.20398, "volume": 7358004.0, "close_time": 1754539199999, "quote_volume": 1506393.21142, "trades": 8839, "taker_buy_base": 3574174.0, "taker_buy_quote": 731863.68054 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.20397, "high": 0.20667, "low": 0.20388, "close": 0.20584, "volume": 7990984.0, "close_time": 1754553599999, "quote_volume": 1643333.47833, "trades": 9493, "taker_buy_base": 4058465.0, "taker_buy_quote": 834428.6539 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.20585, "high": 0.21497, "low": 0.20536, "close": 0.21429, "volume": 34929466.0, "close_time": 1754567999999, "quote_volume": 7370031.052, "trades": 24985, "taker_buy_base": 19749178.0, "taker_buy_quote": 4164359.8747 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.21432, "high": 0.21616, "low": 0.21241, "close": 0.21441, "volume": 34728149.0, "close_time": 1754582399999, "quote_volume": 7430633.37718, "trades": 24202, "taker_buy_base": 18997956.0, "taker_buy_quote": 4066596.90028 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.2144, "high": 0.21845, "low": 0.21015, "close": 0.21735, "volume": 34860954.0, "close_time": 1754596799999, "quote_volume": 7457495.94456, "trades": 25365, "taker_buy_base": 13826586.0, "taker_buy_quote": 2957823.77528 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.21735, "high": 0.22315, "low": 0.21647, "close": 0.22235, "volume": 36741638.0, "close_time": 1754611199999, "quote_volume": 8073645.5655, "trades": 26074, "taker_buy_base": 19000206.0, "taker_buy_quote": 4175064.95812 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.22235, "high": 0.22493, "low": 0.21962, "close": 0.22294, "volume": 55676717.0, "close_time": 1754625599999, "quote_volume": 12359456.88384, "trades": 50504, "taker_buy_base": 26846739.0, "taker_buy_quote": 5959107.80346 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.22294, "high": 0.22519, "low": 0.21972, "close": 0.22458, "volume": 21173018.0, "close_time": 1754639999999, "quote_volume": 4700601.58185, "trades": 20021, "taker_buy_base": 10619415.0, "taker_buy_quote": 2357833.02396 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.22459, "high": 0.22693, "low": 0.22158, "close": 0.22372, "volume": 17532340.0, "close_time": 1754654399999, "quote_volume": 3919625.71004, "trades": 18955, "taker_buy_base": 7277000.0, "taker_buy_quote": 1627411.35522 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.22371, "high": 0.22952, "low": 0.21971, "close": 0.22129, "volume": 46467260.0, "close_time": 1754668799999, "quote_volume": 10405844.09843, "trades": 39258, "taker_buy_base": 23112590.0, "taker_buy_quote": 5174674.96538 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.22128, "high": 0.22997, "low": 0.2208, "close": 0.22929, "volume": 36049859.0, "close_time": 1754683199999, "quote_volume": 8161876.59018, "trades": 32218, "taker_buy_base": 17496917.0, "taker_buy_quote": 3960393.48957 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.22925, "high": 0.23257, "low": 0.2272, "close": 0.23049, "volume": 30984694.0, "close_time": 1754697599999, "quote_volume": 7130372.93837, "trades": 23622, "taker_buy_base": 14858755.0, "taker_buy_quote": 3417926.11401 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.23045, "high": 0.23388, "low": 0.22981, "close": 0.2303, "volume": 15045233.0, "close_time": 1754711999999, "quote_volume": 3480279.80632, "trades": 17705, "taker_buy_base": 7806111.0, "taker_buy_quote": 1806165.26592 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.2303, "high": 0.23679, "low": 0.22982, "close": 0.23589, "volume": 35583095.0, "close_time": 1754726399999, "quote_volume": 8336147.44953, "trades": 28643, "taker_buy_base": 17082802.0, "taker_buy_quote": 3999721.75051 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.23588, "high": 0.23906, "low": 0.23522, "close": 0.23779, "volume": 30333838.0, "close_time": 1754740799999, "quote_volume": 7195225.15735, "trades": 24740, "taker_buy_base": 15716233.0, "taker_buy_quote": 3727225.30954 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.23786, "high": 0.2446, "low": 0.2336, "close": 0.24082, "volume": 80998116.0, "close_time": 1754755199999, "quote_volume": 19444193.02691, "trades": 56049, "taker_buy_base": 40204625.0, "taker_buy_quote": 9653875.22554 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.24081, "high": 0.24681, "low": 0.24029, "close": 0.24313, "volume": 40824956.0, "close_time": 1754769599999, "quote_volume": 9960677.23323, "trades": 39889, "taker_buy_base": 20807944.0, "taker_buy_quote": 5077855.20664 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.24307, "high": 0.24527, "low": 0.23938, "close": 0.24001, "volume": 33475134.0, "close_time": 1754783999999, "quote_volume": 8099393.95479, "trades": 28551, "taker_buy_base": 15540580.0, "taker_buy_quote": 3759151.72793 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.24004, "high": 0.24353, "low": 0.23883, "close": 0.24272, "volume": 19372767.0, "close_time": 1754798399999, "quote_volume": 4678420.4107, "trades": 24420, "taker_buy_base": 9158809.0, "taker_buy_quote": 2210642.69118 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.24272, "high": 0.24353, "low": 0.2314, "close": 0.23248, "volume": 31557831.0, "close_time": 1754812799999, "quote_volume": 7478719.53617, "trades": 29081, "taker_buy_base": 14463023.0, "taker_buy_quote": 3422068.90124 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.2324, "high": 0.2346, "low": 0.22938, "close": 0.23105, "volume": 36810931.0, "close_time": 1754827199999, "quote_volume": 8548867.67286, "trades": 25897, "taker_buy_base": 19773754.0, "taker_buy_quote": 4597320.37626 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.23104, "high": 0.23499, "low": 0.22959, "close": 0.23264, "volume": 19957104.0, "close_time": 1754841599999, "quote_volume": 4638868.72175, "trades": 21043, "taker_buy_base": 9530712.0, "taker_buy_quote": 2214118.95291 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.2326, "high": 0.23558, "low": 0.23211, "close": 0.23505, "volume": 9095004.0, "close_time": 1754855999999, "quote_volume": 2129368.46784, "trades": 12206, "taker_buy_base": 5106341.0, "taker_buy_quote": 1195812.27489 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.23506, "high": 0.23522, "low": 0.2311, "close": 0.23391, "volume": 14166536.0, "close_time": 1754870399999, "quote_volume": 3305230.70223, "trades": 16057, "taker_buy_base": 5797988.0, "taker_buy_quote": 1352375.90907 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.23393, "high": 0.2418, "low": 0.23225, "close": 0.23936, "volume": 23100026.0, "close_time": 1754884799999, "quote_volume": 5502133.30729, "trades": 27164, "taker_buy_base": 10789906.0, "taker_buy_quote": 2566185.43518 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.23937, "high": 0.24134, "low": 0.2332, "close": 0.2334, "volume": 23856442.0, "close_time": 1754899199999, "quote_volume": 5679036.53018, "trades": 23202, "taker_buy_base": 9512185.0, "taker_buy_quote": 2266368.9799 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.2334, "high": 0.23674, "low": 0.22689, "close": 0.22831, "volume": 37728644.0, "close_time": 1754913599999, "quote_volume": 8744190.92837, "trades": 36438, "taker_buy_base": 16503809.0, "taker_buy_quote": 3825936.14959 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.2283, "high": 0.23153, "low": 0.22539, "close": 0.23153, "volume": 36738601.0, "close_time": 1754927999999, "quote_volume": 8389759.8899, "trades": 37115, "taker_buy_base": 19436329.0, "taker_buy_quote": 4438208.05641 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.23153, "high": 0.23377, "low": 0.22597, "close": 0.22751, "volume": 25403814.0, "close_time": 1754942399999, "quote_volume": 5852756.93442, "trades": 29931, "taker_buy_base": 11641937.0, "taker_buy_quote": 2682985.94929 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.22746, "high": 0.22794, "low": 0.22122, "close": 0.22212, "volume": 18919208.0, "close_time": 1754956799999, "quote_volume": 4241642.75764, "trades": 21299, "taker_buy_base": 8957547.0, "taker_buy_quote": 2009096.46964 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.22211, "high": 0.22747, "low": 0.22191, "close": 0.22453, "volume": 16575127.0, "close_time": 1754971199999, "quote_volume": 3724371.41725, "trades": 16251, "taker_buy_base": 7205581.0, "taker_buy_quote": 1620646.77823 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.22453, "high": 0.22642, "low": 0.22127, "close": 0.22523, "volume": 15729934.0, "close_time": 1754985599999, "quote_volume": 3526750.89092, "trades": 19381, "taker_buy_base": 8648436.0, "taker_buy_quote": 1939286.823 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.22524, "high": 0.22559, "low": 0.21872, "close": 0.22149, "volume": 19149512.0, "close_time": 1754999999999, "quote_volume": 4246536.31516, "trades": 21816, "taker_buy_base": 8343899.0, "taker_buy_quote": 1848690.32182 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.22144, "high": 0.22998, "low": 0.22065, "close": 0.22956, "volume": 45003013.0, "close_time": 1755014399999, "quote_volume": 10170210.92645, "trades": 46699, "taker_buy_base": 22588310.0, "taker_buy_quote": 5104006.51503 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.22961, "high": 0.23615, "low": 0.22809, "close": 0.2358, "volume": 51276548.0, "close_time": 1755028799999, "quote_volume": 11885095.39031, "trades": 38132, "taker_buy_base": 25256336.0, "taker_buy_quote": 5858815.96284 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.23586, "high": 0.23839, "low": 0.2348, "close": 0.23577, "volume": 31278219.0, "close_time": 1755043199999, "quote_volume": 7402578.02587, "trades": 30661, "taker_buy_base": 15893800.0, "taker_buy_quote": 3761300.10196 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.23579, "high": 0.24002, "low": 0.23136, "close": 0.23816, "volume": 27487141.0, "close_time": 1755057599999, "quote_volume": 6479786.99276, "trades": 34932, "taker_buy_base": 14529058.0, "taker_buy_quote": 3426789.66171 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.23815, "high": 0.245, "low": 0.23451, "close": 0.24494, "volume": 37479547.0, "close_time": 1755071999999, "quote_volume": 8956071.03875, "trades": 38588, "taker_buy_base": 19513903.0, "taker_buy_quote": 4664965.91985 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.24492, "high": 0.25059, "low": 0.24457, "close": 0.24667, "volume": 74912328.0, "close_time": 1755086399999, "quote_volume": 18600151.01792, "trades": 53916, "taker_buy_base": 34947830.0, "taker_buy_quote": 8678872.66323 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.24669, "high": 0.24907, "low": 0.23921, "close": 0.24128, "volume": 69701472.0, "close_time": 1755100799999, "quote_volume": 16990767.92862, "trades": 58613, "taker_buy_base": 36347384.0, "taker_buy_quote": 8863980.52094 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.24128, "high": 0.24432, "low": 0.24033, "close": 0.244, "volume": 37438824.0, "close_time": 1755115199999, "quote_volume": 9072541.5844, "trades": 31457, "taker_buy_base": 21006200.0, "taker_buy_quote": 5087937.36181 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.24405, "high": 0.2464, "low": 0.24203, "close": 0.24495, "volume": 21863277.0, "close_time": 1755129599999, "quote_volume": 5343126.26802, "trades": 22942, "taker_buy_base": 10110469.0, "taker_buy_quote": 2470600.19772 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.24497, "high": 0.25586, "low": 0.24276, "close": 0.25283, "volume": 41463253.0, "close_time": 1755143999999, "quote_volume": 10352289.06429, "trades": 46112, "taker_buy_base": 22676446.0, "taker_buy_quote": 5665381.71692 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.25279, "high": 0.25466, "low": 0.24361, "close": 0.24515, "volume": 34863307.0, "close_time": 1755158399999, "quote_volume": 8663367.17715, "trades": 39536, "taker_buy_base": 16862496.0, "taker_buy_quote": 4188935.42572 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.24516, "high": 0.24539, "low": 0.23637, "close": 0.23806, "volume": 33222432.0, "close_time": 1755172799999, "quote_volume": 7986575.63481, "trades": 32417, "taker_buy_base": 16342375.0, "taker_buy_quote": 3931174.91324 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.23807, "high": 0.23936, "low": 0.21588, "close": 0.2255, "volume": 114702433.0, "close_time": 1755187199999, "quote_volume": 26097766.54303, "trades": 112133, "taker_buy_base": 56213628.0, "taker_buy_quote": 12791538.64156 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.22552, "high": 0.2256, "low": 0.22089, "close": 0.22361, "volume": 30183192.0, "close_time": 1755201599999, "quote_volume": 6748434.22903, "trades": 33667, "taker_buy_base": 13140668.0, "taker_buy_quote": 2937711.51821 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.22361, "high": 0.22444, "low": 0.21721, "close": 0.22396, "volume": 26686321.0, "close_time": 1755215999999, "quote_volume": 5900878.00983, "trades": 24923, "taker_buy_base": 10811092.0, "taker_buy_quote": 2394921.51003 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.22399, "high": 0.23021, "low": 0.22305, "close": 0.23008, "volume": 15744071.0, "close_time": 1755230399999, "quote_volume": 3561004.52828, "trades": 20705, "taker_buy_base": 7558801.0, "taker_buy_quote": 1709738.86157 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.23005, "high": 0.23322, "low": 0.22768, "close": 0.23081, "volume": 28092080.0, "close_time": 1755244799999, "quote_volume": 6475511.29073, "trades": 29817, "taker_buy_base": 14220013.0, "taker_buy_quote": 3279764.98192 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.23077, "high": 0.23294, "low": 0.22892, "close": 0.22993, "volume": 21277836.0, "close_time": 1755259199999, "quote_volume": 4916884.13605, "trades": 24864, "taker_buy_base": 9811799.0, "taker_buy_quote": 2267566.79366 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.22992, "high": 0.23247, "low": 0.22105, "close": 0.22246, "volume": 50159942.0, "close_time": 1755273599999, "quote_volume": 11374336.55549, "trades": 52967, "taker_buy_base": 25494495.0, "taker_buy_quote": 5784074.65325 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.22244, "high": 0.22553, "low": 0.22017, "close": 0.22195, "volume": 27075098.0, "close_time": 1755287999999, "quote_volume": 6038918.27761, "trades": 30588, "taker_buy_base": 13457318.0, "taker_buy_quote": 3002563.66495 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.22196, "high": 0.23201, "low": 0.22089, "close": 0.22898, "volume": 41281116.0, "close_time": 1755302399999, "quote_volume": 9395571.48542, "trades": 39344, "taker_buy_base": 20080548.0, "taker_buy_quote": 4565436.59934 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.22897, "high": 0.23642, "low": 0.22832, "close": 0.23286, "volume": 27832300.0, "close_time": 1755316799999, "quote_volume": 6492991.33202, "trades": 31075, "taker_buy_base": 13822252.0, "taker_buy_quote": 3223357.50866 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.23288, "high": 0.23401, "low": 0.22986, "close": 0.23331, "volume": 16744334.0, "close_time": 1755331199999, "quote_volume": 3889083.8177, "trades": 21616, "taker_buy_base": 8374749.0, "taker_buy_quote": 1945862.29251 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.23333, "high": 0.23514, "low": 0.22727, "close": 0.22742, "volume": 26212451.0, "close_time": 1755345599999, "quote_volume": 6080724.44154, "trades": 30117, "taker_buy_base": 12291829.0, "taker_buy_quote": 2852072.45719 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.22744, "high": 0.23058, "low": 0.2254, "close": 0.22877, "volume": 28891938.0, "close_time": 1755359999999, "quote_volume": 6601673.89638, "trades": 30763, "taker_buy_base": 16761487.0, "taker_buy_quote": 3831344.91134 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.22876, "high": 0.23127, "low": 0.22812, "close": 0.22948, "volume": 17060340.0, "close_time": 1755374399999, "quote_volume": 3915339.51905, "trades": 20837, "taker_buy_base": 8679054.0, "taker_buy_quote": 1991529.21593 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.22946, "high": 0.23165, "low": 0.22901, "close": 0.23132, "volume": 9349450.0, "close_time": 1755388799999, "quote_volume": 2152877.49718, "trades": 10947, "taker_buy_base": 4955458.0, "taker_buy_quote": 1141392.20904 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.23131, "high": 0.23463, "low": 0.22857, "close": 0.23372, "volume": 20284581.0, "close_time": 1755403199999, "quote_volume": 4699311.04915, "trades": 21267, "taker_buy_base": 10571406.0, "taker_buy_quote": 2450092.37563 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.23374, "high": 0.23621, "low": 0.2324, "close": 0.233, "volume": 15118141.0, "close_time": 1755417599999, "quote_volume": 3540884.15849, "trades": 19709, "taker_buy_base": 7840994.0, "taker_buy_quote": 1837488.98729 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.23302, "high": 0.23579, "low": 0.23255, "close": 0.2347, "volume": 19523176.0, "close_time": 1755431999999, "quote_volume": 4566656.25589, "trades": 24179, "taker_buy_base": 9678625.0, "taker_buy_quote": 2263559.0582 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.2347, "high": 0.24247, "low": 0.23223, "close": 0.24171, "volume": 34128624.0, "close_time": 1755446399999, "quote_volume": 8082116.16459, "trades": 30743, "taker_buy_base": 18706062.0, "taker_buy_quote": 4434836.10481 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.2417, "high": 0.24272, "low": 0.23074, "close": 0.23242, "volume": 31376506.0, "close_time": 1755460799999, "quote_volume": 7410494.22057, "trades": 34792, "taker_buy_base": 13549956.0, "taker_buy_quote": 3201436.44886 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.2324, "high": 0.23839, "low": 0.23194, "close": 0.23469, "volume": 18513821.0, "close_time": 1755475199999, "quote_volume": 4349713.98264, "trades": 19810, "taker_buy_base": 9284718.0, "taker_buy_quote": 2182085.4241 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.2347, "high": 0.2357, "low": 0.22258, "close": 0.22454, "volume": 49461916.0, "close_time": 1755489599999, "quote_volume": 11294541.46278, "trades": 44498, "taker_buy_base": 22544456.0, "taker_buy_quote": 5149239.42173 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.22453, "high": 0.22663, "low": 0.221, "close": 0.22195, "volume": 29820710.0, "close_time": 1755503999999, "quote_volume": 6661817.62734, "trades": 29841, "taker_buy_base": 13245287.0, "taker_buy_quote": 2957818.96686 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.22194, "high": 0.22366, "low": 0.22002, "close": 0.22194, "volume": 31731402.0, "close_time": 1755518399999, "quote_volume": 7041481.00424, "trades": 33623, "taker_buy_base": 16392745.0, "taker_buy_quote": 3637262.69765 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.22192, "high": 0.22475, "low": 0.2205, "close": 0.22373, "volume": 40764773.0, "close_time": 1755532799999, "quote_volume": 9078522.20467, "trades": 55053, "taker_buy_base": 20368279.0, "taker_buy_quote": 4537647.4947 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.22372, "high": 0.22561, "low": 0.2209, "close": 0.22394, "volume": 23428386.0, "close_time": 1755547199999, "quote_volume": 5231849.62314, "trades": 25665, "taker_buy_base": 10735537.0, "taker_buy_quote": 2397849.02948 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.22393, "high": 0.2271, "low": 0.22192, "close": 0.22275, "volume": 36833478.0, "close_time": 1755561599999, "quote_volume": 8282825.78214, "trades": 29846, "taker_buy_base": 24440574.0, "taker_buy_quote": 5498322.35818 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.22278, "high": 0.22584, "low": 0.21576, "close": 0.2165, "volume": 35939274.0, "close_time": 1755575999999, "quote_volume": 7935767.76569, "trades": 34227, "taker_buy_base": 16205606.0, "taker_buy_quote": 3578984.2499 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.21644, "high": 0.21847, "low": 0.21449, "close": 0.21786, "volume": 73268892.0, "close_time": 1755590399999, "quote_volume": 15921466.00177, "trades": 72869, "taker_buy_base": 33768277.0, "taker_buy_quote": 7339906.62663 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.2178, "high": 0.22078, "low": 0.21637, "close": 0.22039, "volume": 35395329.0, "close_time": 1755604799999, "quote_volume": 7749474.03494, "trades": 32559, "taker_buy_base": 14938373.0, "taker_buy_quote": 3267725.66341 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.22038, "high": 0.22244, "low": 0.21374, "close": 0.21448, "volume": 50604087.0, "close_time": 1755619199999, "quote_volume": 11019086.92805, "trades": 50091, "taker_buy_base": 24916189.0, "taker_buy_quote": 5423609.43267 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.21444, "high": 0.21494, "low": 0.21036, "close": 0.21212, "volume": 41990228.0, "close_time": 1755633599999, "quote_volume": 8937680.28825, "trades": 39435, "taker_buy_base": 21797795.0, "taker_buy_quote": 4640887.67906 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.21202, "high": 0.21423, "low": 0.20868, "close": 0.2095, "volume": 20242335.0, "close_time": 1755647999999, "quote_volume": 4282779.04099, "trades": 20081, "taker_buy_base": 9670580.0, "taker_buy_quote": 2047702.93035 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.20943, "high": 0.21332, "low": 0.20802, "close": 0.2118, "volume": 33344576.0, "close_time": 1755662399999, "quote_volume": 7018227.34745, "trades": 25913, "taker_buy_base": 21037780.0, "taker_buy_quote": 4428009.10824 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.21184, "high": 0.21415, "low": 0.21157, "close": 0.21265, "volume": 33653950.0, "close_time": 1755676799999, "quote_volume": 7161777.84837, "trades": 36196, "taker_buy_base": 16553346.0, "taker_buy_quote": 3522197.85843 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.21266, "high": 0.21573, "low": 0.21132, "close": 0.21403, "volume": 23731870.0, "close_time": 1755691199999, "quote_volume": 5081163.14584, "trades": 16471, "taker_buy_base": 11659441.0, "taker_buy_quote": 2497326.48189 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.21404, "high": 0.218, "low": 0.20764, "close": 0.21508, "volume": 42608942.0, "close_time": 1755705599999, "quote_volume": 9081267.04036, "trades": 35333, "taker_buy_base": 20712082.0, "taker_buy_quote": 4418266.15512 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.21513, "high": 0.22176, "low": 0.21511, "close": 0.22122, "volume": 23481159.0, "close_time": 1755719999999, "quote_volume": 5124737.55158, "trades": 21676, "taker_buy_base": 13041194.0, "taker_buy_quote": 2847197.50752 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.22142, "high": 0.2229, "low": 0.22047, "close": 0.22168, "volume": 13314695.0, "close_time": 1755734399999, "quote_volume": 2950826.24473, "trades": 12104, "taker_buy_base": 7025285.0, "taker_buy_quote": 1557020.12716 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.22172, "high": 0.22451, "low": 0.21951, "close": 0.22202, "volume": 11693613.0, "close_time": 1755748799999, "quote_volume": 2598250.0713, "trades": 16881, "taker_buy_base": 6102263.0, "taker_buy_quote": 1356414.92845 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.22198, "high": 0.22415, "low": 0.21991, "close": 0.22143, "volume": 10487010.0, "close_time": 1755763199999, "quote_volume": 2327496.40955, "trades": 13498, "taker_buy_base": 5701993.0, "taker_buy_quote": 1265817.49402 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.22144, "high": 0.22178, "low": 0.21671, "close": 0.21763, "volume": 14005016.0, "close_time": 1755777599999, "quote_volume": 3061590.85991, "trades": 13882, "taker_buy_base": 6998314.0, "taker_buy_quote": 1530495.5665 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.21761, "high": 0.22066, "low": 0.21448, "close": 0.2155, "volume": 22039926.0, "close_time": 1755791999999, "quote_volume": 4792415.71035, "trades": 26342, "taker_buy_base": 10988178.0, "taker_buy_quote": 2390570.55519 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.21554, "high": 0.21825, "low": 0.2145, "close": 0.21512, "volume": 11660157.0, "close_time": 1755806399999, "quote_volume": 2517715.39314, "trades": 14594, "taker_buy_base": 5382385.0, "taker_buy_quote": 1162656.04423 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.21514, "high": 0.21749, "low": 0.21382, "close": 0.21473, "volume": 7112285.0, "close_time": 1755820799999, "quote_volume": 1533168.61536, "trades": 10846, "taker_buy_base": 3825081.0, "taker_buy_quote": 824613.8521 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.21472, "high": 0.21911, "low": 0.21451, "close": 0.21572, "volume": 9376101.0, "close_time": 1755835199999, "quote_volume": 2033611.85337, "trades": 13235, "taker_buy_base": 5013213.0, "taker_buy_quote": 1087877.90597 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.21573, "high": 0.21869, "low": 0.21519, "close": 0.21794, "volume": 9329779.0, "close_time": 1755849599999, "quote_volume": 2027941.81024, "trades": 12693, "taker_buy_base": 4968077.0, "taker_buy_quote": 1080171.08304 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.21792, "high": 0.21909, "low": 0.21176, "close": 0.21199, "volume": 16978574.0, "close_time": 1755863999999, "quote_volume": 3653280.94622, "trades": 15719, "taker_buy_base": 7502688.0, "taker_buy_quote": 1617445.63704 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.21196, "high": 0.2337, "low": 0.20824, "close": 0.23008, "volume": 125865721.0, "close_time": 1755878399999, "quote_volume": 27998603.13269, "trades": 111617, "taker_buy_base": 66149276.0, "taker_buy_quote": 14732374.61042 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.23008, "high": 0.23982, "low": 0.23007, "close": 0.23874, "volume": 52450620.0, "close_time": 1755892799999, "quote_volume": 12423462.80908, "trades": 42285, "taker_buy_base": 29729751.0, "taker_buy_quote": 7038910.98705 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.23874, "high": 0.24219, "low": 0.23865, "close": 0.2405, "volume": 29781905.0, "close_time": 1755907199999, "quote_volume": 7150516.99924, "trades": 21873, "taker_buy_base": 17652596.0, "taker_buy_quote": 4238237.1324 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.24052, "high": 0.24083, "low": 0.22893, "close": 0.23143, "volume": 24522397.0, "close_time": 1755921599999, "quote_volume": 5745055.67122, "trades": 26334, "taker_buy_base": 13169597.0, "taker_buy_quote": 3091058.38147 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.23145, "high": 0.2393, "low": 0.23125, "close": 0.23711, "volume": 22226749.0, "close_time": 1755935999999, "quote_volume": 5257487.32776, "trades": 21267, "taker_buy_base": 10752643.0, "taker_buy_quote": 2542600.56394 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.23715, "high": 0.23971, "low": 0.23543, "close": 0.23604, "volume": 15103662.0, "close_time": 1755950399999, "quote_volume": 3586884.01524, "trades": 13975, "taker_buy_base": 8935674.0, "taker_buy_quote": 2122167.7561 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.23607, "high": 0.23894, "low": 0.2343, "close": 0.23638, "volume": 15708490.0, "close_time": 1755964799999, "quote_volume": 3712161.916, "trades": 18102, "taker_buy_base": 8627764.0, "taker_buy_quote": 2038526.26277 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.23642, "high": 0.23753, "low": 0.23549, "close": 0.23728, "volume": 8912809.0, "close_time": 1755979199999, "quote_volume": 2108345.8924, "trades": 8155, "taker_buy_base": 3833268.0, "taker_buy_quote": 907017.82115 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.2373, "high": 0.23748, "low": 0.23387, "close": 0.23623, "volume": 5748561.0, "close_time": 1755993599999, "quote_volume": 1354160.11548, "trades": 7837, "taker_buy_base": 2878324.0, "taker_buy_quote": 678013.15445 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.23624, "high": 0.23825, "low": 0.23489, "close": 0.23654, "volume": 10633480.0, "close_time": 1756007999999, "quote_volume": 2517725.5621, "trades": 12437, "taker_buy_base": 5840757.0, "taker_buy_quote": 1383145.44917 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.23659, "high": 0.237, "low": 0.23189, "close": 0.23214, "volume": 11956799.0, "close_time": 1756022399999, "quote_volume": 2797679.64055, "trades": 12517, "taker_buy_base": 5427879.0, "taker_buy_quote": 1270655.47076 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.23216, "high": 0.23312, "low": 0.22814, "close": 0.22955, "volume": 13140249.0, "close_time": 1756036799999, "quote_volume": 3028390.97674, "trades": 13389, "taker_buy_base": 6365609.0, "taker_buy_quote": 1467857.33827 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.22954, "high": 0.23396, "low": 0.22916, "close": 0.23122, "volume": 14765397.0, "close_time": 1756051199999, "quote_volume": 3413645.36889, "trades": 13915, "taker_buy_base": 7837470.0, "taker_buy_quote": 1812628.99663 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.23123, "high": 0.24496, "low": 0.22929, "close": 0.23414, "volume": 62024722.0, "close_time": 1756065599999, "quote_volume": 14690768.06098, "trades": 59563, "taker_buy_base": 31053359.0, "taker_buy_quote": 7356200.8284 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.23413, "high": 0.23522, "low": 0.2275, "close": 0.23185, "volume": 33224706.0, "close_time": 1756079999999, "quote_volume": 7702123.94403, "trades": 36210, "taker_buy_base": 15602274.0, "taker_buy_quote": 3619137.21646 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.23181, "high": 0.23479, "low": 0.22541, "close": 0.23091, "volume": 27136250.0, "close_time": 1756094399999, "quote_volume": 6261593.64801, "trades": 29407, "taker_buy_base": 15041182.0, "taker_buy_quote": 3473874.53674 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.23091, "high": 0.23136, "low": 0.21967, "close": 0.22072, "volume": 28354593.0, "close_time": 1756108799999, "quote_volume": 6381452.82741, "trades": 27206, "taker_buy_base": 12213337.0, "taker_buy_quote": 2748204.21007 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.22073, "high": 0.22163, "low": 0.21678, "close": 0.21964, "volume": 28800040.0, "close_time": 1756123199999, "quote_volume": 6319207.08637, "trades": 20962, "taker_buy_base": 12166393.0, "taker_buy_quote": 2668862.87812 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.21964, "high": 0.22117, "low": 0.2174, "close": 0.21847, "volume": 20777304.0, "close_time": 1756137599999, "quote_volume": 4562482.38296, "trades": 19905, "taker_buy_base": 9587454.0, "taker_buy_quote": 2105156.07569 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.2185, "high": 0.22044, "low": 0.21351, "close": 0.21395, "volume": 22006986.0, "close_time": 1756151999999, "quote_volume": 4768896.14093, "trades": 21661, "taker_buy_base": 9918842.0, "taker_buy_quote": 2148294.93054 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.21387, "high": 0.21468, "low": 0.20561, "close": 0.20966, "volume": 54827009.0, "close_time": 1756166399999, "quote_volume": 11466296.21007, "trades": 42215, "taker_buy_base": 22725733.0, "taker_buy_quote": 4758903.05329 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.20969, "high": 0.21209, "low": 0.2072, "close": 0.20988, "volume": 19958634.0, "close_time": 1756180799999, "quote_volume": 4187447.22504, "trades": 18085, "taker_buy_base": 9367406.0, "taker_buy_quote": 1966210.61771 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.2099, "high": 0.21272, "low": 0.2092, "close": 0.21131, "volume": 16531510.0, "close_time": 1756195199999, "quote_volume": 3489922.61114, "trades": 13390, "taker_buy_base": 8452189.0, "taker_buy_quote": 1783484.66198 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.21132, "high": 0.21216, "low": 0.20949, "close": 0.21054, "volume": 13137230.0, "close_time": 1756209599999, "quote_volume": 2769893.81427, "trades": 9760, "taker_buy_base": 4983974.0, "taker_buy_quote": 1050277.23354 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.21055, "high": 0.21535, "low": 0.20935, "close": 0.21274, "volume": 32132543.0, "close_time": 1756223999999, "quote_volume": 6836069.48378, "trades": 29092, "taker_buy_base": 16281851.0, "taker_buy_quote": 3464827.63025 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.21278, "high": 0.21989, "low": 0.2125, "close": 0.21951, "volume": 15830695.0, "close_time": 1756238399999, "quote_volume": 3421737.12649, "trades": 16552, "taker_buy_base": 8038321.0, "taker_buy_quote": 1736585.97586 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.21946, "high": 0.22006, "low": 0.2174, "close": 0.2184, "volume": 12959629.0, "close_time": 1756252799999, "quote_volume": 2836275.30923, "trades": 11064, "taker_buy_base": 6827608.0, "taker_buy_quote": 1494599.28413 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.21843, "high": 0.22199, "low": 0.21608, "close": 0.22127, "volume": 11123464.0, "close_time": 1756267199999, "quote_volume": 2439055.65651, "trades": 12884, "taker_buy_base": 6162090.0, "taker_buy_quote": 1351460.47766 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.22127, "high": 0.22326, "low": 0.21813, "close": 0.21882, "volume": 16308555.0, "close_time": 1756281599999, "quote_volume": 3602167.3328, "trades": 14889, "taker_buy_base": 9061897.0, "taker_buy_quote": 2002352.14187 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.21884, "high": 0.22124, "low": 0.21733, "close": 0.2204, "volume": 12767687.0, "close_time": 1756295999999, "quote_volume": 2806707.36594, "trades": 10874, "taker_buy_base": 6463382.0, "taker_buy_quote": 1421317.47313 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.22038, "high": 0.22289, "low": 0.21782, "close": 0.22164, "volume": 23892155.0, "close_time": 1756310399999, "quote_volume": 5264547.75752, "trades": 21168, "taker_buy_base": 11794863.0, "taker_buy_quote": 2598123.62264 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.22168, "high": 0.22342, "low": 0.21872, "close": 0.2203, "volume": 17932317.0, "close_time": 1756324799999, "quote_volume": 3967767.11342, "trades": 15799, "taker_buy_base": 8616027.0, "taker_buy_quote": 1906440.31262 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.22027, "high": 0.22391, "low": 0.21807, "close": 0.21892, "volume": 39819577.0, "close_time": 1756339199999, "quote_volume": 8790641.73657, "trades": 30070, "taker_buy_base": 19832201.0, "taker_buy_quote": 4379199.21022 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2189, "high": 0.22176, "low": 0.2167, "close": 0.2213, "volume": 16650694.0, "close_time": 1756353599999, "quote_volume": 3657476.29376, "trades": 15890, "taker_buy_base": 9271486.0, "taker_buy_quote": 2037548.56431 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.22133, "high": 0.22553, "low": 0.22098, "close": 0.224, "volume": 21591136.0, "close_time": 1756367999999, "quote_volume": 4828753.98662, "trades": 15823, "taker_buy_base": 15139996.0, "taker_buy_quote": 3386609.24746 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.22401, "high": 0.22599, "low": 0.22255, "close": 0.22396, "volume": 25038123.0, "close_time": 1756382399999, "quote_volume": 5607766.65005, "trades": 11691, "taker_buy_base": 11696612.0, "taker_buy_quote": 2626523.93369 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.22396, "high": 0.22521, "low": 0.22015, "close": 0.22124, "volume": 14978444.0, "close_time": 1756396799999, "quote_volume": 3348185.7623, "trades": 15039, "taker_buy_base": 6120005.0, "taker_buy_quote": 1368231.40201 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.22123, "high": 0.22358, "low": 0.21937, "close": 0.21969, "volume": 10017125.0, "close_time": 1756411199999, "quote_volume": 2220422.09053, "trades": 14125, "taker_buy_base": 5282989.0, "taker_buy_quote": 1171362.28678 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.21974, "high": 0.22487, "low": 0.21917, "close": 0.22444, "volume": 11747487.0, "close_time": 1756425599999, "quote_volume": 2613290.15427, "trades": 10696, "taker_buy_base": 8145245.0, "taker_buy_quote": 1812417.75526 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.22443, "high": 0.22554, "low": 0.21953, "close": 0.22267, "volume": 11760471.0, "close_time": 1756439999999, "quote_volume": 2618805.38254, "trades": 14085, "taker_buy_base": 5773092.0, "taker_buy_quote": 1285214.39733 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.22267, "high": 0.22298, "low": 0.21427, "close": 0.21467, "volume": 16529646.0, "close_time": 1756454399999, "quote_volume": 3607578.61906, "trades": 14956, "taker_buy_base": 6774704.0, "taker_buy_quote": 1481152.23554 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.21466, "high": 0.21592, "low": 0.21175, "close": 0.21486, "volume": 17427278.0, "close_time": 1756468799999, "quote_volume": 3731907.11433, "trades": 14596, "taker_buy_base": 7986378.0, "taker_buy_quote": 1709767.80764 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.21482, "high": 0.22103, "low": 0.21221, "close": 0.21341, "volume": 42342042.0, "close_time": 1756483199999, "quote_volume": 9164460.82745, "trades": 34683, "taker_buy_base": 22790579.0, "taker_buy_quote": 4932676.03974 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.21334, "high": 0.21437, "low": 0.2098, "close": 0.21211, "volume": 19475637.0, "close_time": 1756497599999, "quote_volume": 4127287.60542, "trades": 18550, "taker_buy_base": 9472472.0, "taker_buy_quote": 2007823.85535 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.21208, "high": 0.2146, "low": 0.20988, "close": 0.21395, "volume": 13293141.0, "close_time": 1756511999999, "quote_volume": 2817443.97593, "trades": 12820, "taker_buy_base": 6892204.0, "taker_buy_quote": 1460698.1412 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.21396, "high": 0.21888, "low": 0.21135, "close": 0.21772, "volume": 14179466.0, "close_time": 1756526399999, "quote_volume": 3049301.96904, "trades": 14775, "taker_buy_base": 7609687.0, "taker_buy_quote": 1638755.59145 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.21771, "high": 0.21832, "low": 0.2161, "close": 0.21728, "volume": 9447299.0, "close_time": 1756540799999, "quote_volume": 2049164.37384, "trades": 8186, "taker_buy_base": 5163142.0, "taker_buy_quote": 1120210.05621 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.21729, "high": 0.21771, "low": 0.2148, "close": 0.21585, "volume": 7257043.0, "close_time": 1756555199999, "quote_volume": 1568546.72664, "trades": 6720, "taker_buy_base": 4350360.0, "taker_buy_quote": 940111.19744 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.2159, "high": 0.21674, "low": 0.21281, "close": 0.21606, "volume": 9470486.0, "close_time": 1756569599999, "quote_volume": 2034981.13832, "trades": 10906, "taker_buy_base": 3995587.0, "taker_buy_quote": 859342.09422 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.21602, "high": 0.21609, "low": 0.21461, "close": 0.21546, "volume": 7789439.0, "close_time": 1756583999999, "quote_volume": 1676968.44969, "trades": 6585, "taker_buy_base": 4189266.0, "taker_buy_quote": 902066.20026 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.21545, "high": 0.21618, "low": 0.21448, "close": 0.21599, "volume": 3265618.0, "close_time": 1756598399999, "quote_volume": 702886.51382, "trades": 4429, "taker_buy_base": 1570169.0, "taker_buy_quote": 337964.89901 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.216, "high": 0.22134, "low": 0.216, "close": 0.22064, "volume": 9377200.0, "close_time": 1756612799999, "quote_volume": 2049246.77161, "trades": 10028, "taker_buy_base": 5394382.0, "taker_buy_quote": 1178360.2573 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.22066, "high": 0.2207, "low": 0.21714, "close": 0.218, "volume": 4718219.0, "close_time": 1756627199999, "quote_volume": 1031223.72307, "trades": 6975, "taker_buy_base": 2198906.0, "taker_buy_quote": 480571.43693 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.21797, "high": 0.21933, "low": 0.21616, "close": 0.21838, "volume": 6657792.0, "close_time": 1756641599999, "quote_volume": 1450331.95579, "trades": 7504, "taker_buy_base": 3660506.0, "taker_buy_quote": 797553.61431 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.21839, "high": 0.21874, "low": 0.21635, "close": 0.21854, "volume": 7719348.0, "close_time": 1756655999999, "quote_volume": 1679321.58668, "trades": 8066, "taker_buy_base": 3733569.0, "taker_buy_quote": 812477.36995 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.21854, "high": 0.21863, "low": 0.21704, "close": 0.21734, "volume": 7458842.0, "close_time": 1756670399999, "quote_volume": 1625670.6019, "trades": 6669, "taker_buy_base": 3721736.0, "taker_buy_quote": 811436.82838 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.21736, "high": 0.21821, "low": 0.21325, "close": 0.21375, "volume": 8422492.0, "close_time": 1756684799999, "quote_volume": 1820706.35774, "trades": 9571, "taker_buy_base": 3683653.0, "taker_buy_quote": 796745.65643 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.21373, "high": 0.21412, "low": 0.20892, "close": 0.21049, "volume": 19341881.0, "close_time": 1756699199999, "quote_volume": 4087810.33113, "trades": 18038, "taker_buy_base": 8992325.0, "taker_buy_quote": 1900181.19683 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.21048, "high": 0.21806, "low": 0.20824, "close": 0.21796, "volume": 30180545.0, "close_time": 1756713599999, "quote_volume": 6383007.20544, "trades": 22865, "taker_buy_base": 17628056.0, "taker_buy_quote": 3730055.364 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.21801, "high": 0.21989, "low": 0.21516, "close": 0.21593, "volume": 22908928.0, "close_time": 1756727999999, "quote_volume": 4988211.16338, "trades": 20593, "taker_buy_base": 12380892.0, "taker_buy_quote": 2696924.4577 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.21594, "high": 0.21715, "low": 0.21277, "close": 0.2134, "volume": 10792130.0, "close_time": 1756742399999, "quote_volume": 2323445.22012, "trades": 14688, "taker_buy_base": 5186672.0, "taker_buy_quote": 1116246.88079 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.21342, "high": 0.21352, "low": 0.21026, "close": 0.21238, "volume": 14487180.0, "close_time": 1756756799999, "quote_volume": 3065014.7781, "trades": 13842, "taker_buy_base": 6148145.0, "taker_buy_quote": 1301870.18944 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.21238, "high": 0.21278, "low": 0.2048, "close": 0.21075, "volume": 30661746.0, "close_time": 1756771199999, "quote_volume": 6374659.79859, "trades": 31337, "taker_buy_base": 10606740.0, "taker_buy_quote": 2203595.28374 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.21076, "high": 0.21419, "low": 0.20923, "close": 0.21343, "volume": 15290182.0, "close_time": 1756785599999, "quote_volume": 3237421.13724, "trades": 17391, "taker_buy_base": 8235264.0, "taker_buy_quote": 1745118.8146 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.21343, "high": 0.215, "low": 0.21174, "close": 0.21233, "volume": 12884956.0, "close_time": 1756799999999, "quote_volume": 2753984.39719, "trades": 11020, "taker_buy_base": 6287931.0, "taker_buy_quote": 1344109.43521 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.2123, "high": 0.2142, "low": 0.21099, "close": 0.21151, "volume": 12533749.0, "close_time": 1756814399999, "quote_volume": 2667758.4046, "trades": 9711, "taker_buy_base": 5123163.0, "taker_buy_quote": 1091496.1105 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.21153, "high": 0.214, "low": 0.20662, "close": 0.20942, "volume": 29572153.0, "close_time": 1756828799999, "quote_volume": 6233114.08793, "trades": 28125, "taker_buy_base": 15152688.0, "taker_buy_quote": 3190668.90449 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.20943, "high": 0.21322, "low": 0.20939, "close": 0.2112, "volume": 17337345.0, "close_time": 1756843199999, "quote_volume": 3665959.34694, "trades": 15715, "taker_buy_base": 8886083.0, "taker_buy_quote": 1879946.07328 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.21121, "high": 0.21557, "low": 0.21085, "close": 0.2149, "volume": 14281516.0, "close_time": 1756857599999, "quote_volume": 3056913.77643, "trades": 12432, "taker_buy_base": 7353027.0, "taker_buy_quote": 1573402.25132 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.21491, "high": 0.2169, "low": 0.21254, "close": 0.21536, "volume": 12086035.0, "close_time": 1756871999999, "quote_volume": 2595654.15869, "trades": 13098, "taker_buy_base": 6379951.0, "taker_buy_quote": 1370063.65208 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.21532, "high": 0.21635, "low": 0.21412, "close": 0.21613, "volume": 8019335.0, "close_time": 1756886399999, "quote_volume": 1726066.99817, "trades": 7813, "taker_buy_base": 3429781.0, "taker_buy_quote": 738367.34443 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.2161, "high": 0.21727, "low": 0.21473, "close": 0.21647, "volume": 10409312.0, "close_time": 1756900799999, "quote_volume": 2251868.89467, "trades": 10125, "taker_buy_base": 5323662.0, "taker_buy_quote": 1152043.67191 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.2165, "high": 0.21971, "low": 0.21516, "close": 0.21895, "volume": 16758787.0, "close_time": 1756915199999, "quote_volume": 3650955.95482, "trades": 15611, "taker_buy_base": 8930456.0, "taker_buy_quote": 1945354.7984 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.21895, "high": 0.22152, "low": 0.21747, "close": 0.22132, "volume": 13989901.0, "close_time": 1756929599999, "quote_volume": 3072276.89318, "trades": 11122, "taker_buy_base": 6719386.0, "taker_buy_quote": 1475297.10624 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.22136, "high": 0.2236, "low": 0.22037, "close": 0.22037, "volume": 13041835.0, "close_time": 1756943999999, "quote_volume": 2889565.05191, "trades": 11924, "taker_buy_base": 6169751.0, "taker_buy_quote": 1367547.15634 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2204, "high": 0.22118, "low": 0.21606, "close": 0.21649, "volume": 11802975.0, "close_time": 1756958399999, "quote_volume": 2583615.16068, "trades": 10121, "taker_buy_base": 4982833.0, "taker_buy_quote": 1089750.63503 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.2165, "high": 0.21749, "low": 0.209, "close": 0.21537, "volume": 19194515.0, "close_time": 1756972799999, "quote_volume": 4126736.11162, "trades": 17729, "taker_buy_base": 9955241.0, "taker_buy_quote": 2140559.25413 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.21536, "high": 0.2167, "low": 0.21488, "close": 0.21567, "volume": 15138470.0, "close_time": 1756987199999, "quote_volume": 3271689.94804, "trades": 8699, "taker_buy_base": 5563681.0, "taker_buy_quote": 1201704.86088 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.21566, "high": 0.21709, "low": 0.2117, "close": 0.21237, "volume": 21963837.0, "close_time": 1757001599999, "quote_volume": 4709451.14819, "trades": 17487, "taker_buy_base": 10572780.0, "taker_buy_quote": 2266986.33952 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.21235, "high": 0.21356, "low": 0.21053, "close": 0.21079, "volume": 26766610.0, "close_time": 1757015999999, "quote_volume": 5675607.25584, "trades": 12605, "taker_buy_base": 13949178.0, "taker_buy_quote": 2959624.92065 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.21078, "high": 0.2147, "low": 0.2106, "close": 0.21246, "volume": 11122965.0, "close_time": 1757030399999, "quote_volume": 2367166.11147, "trades": 8884, "taker_buy_base": 5690674.0, "taker_buy_quote": 1210730.60072 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.21243, "high": 0.21506, "low": 0.21189, "close": 0.21428, "volume": 12936370.0, "close_time": 1757044799999, "quote_volume": 2762197.60806, "trades": 9812, "taker_buy_base": 7437982.0, "taker_buy_quote": 1588010.30224 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.21429, "high": 0.21843, "low": 0.21355, "close": 0.21813, "volume": 19640034.0, "close_time": 1757059199999, "quote_volume": 4228220.22228, "trades": 12139, "taker_buy_base": 10518083.0, "taker_buy_quote": 2265359.76625 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.21816, "high": 0.21818, "low": 0.21534, "close": 0.21679, "volume": 11032500.0, "close_time": 1757073599999, "quote_volume": 2391053.08226, "trades": 9314, "taker_buy_base": 5060620.0, "taker_buy_quote": 1096795.29689 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.21677, "high": 0.221, "low": 0.21224, "close": 0.21423, "volume": 65531018.0, "close_time": 1757087999999, "quote_volume": 14246419.23921, "trades": 45810, "taker_buy_base": 29856089.0, "taker_buy_quote": 6497300.24119 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.21423, "high": 0.21738, "low": 0.21366, "close": 0.21734, "volume": 13241287.0, "close_time": 1757102399999, "quote_volume": 2853537.70304, "trades": 10162, "taker_buy_base": 6617521.0, "taker_buy_quote": 1425861.17039 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.21733, "high": 0.22022, "low": 0.21705, "close": 0.21789, "volume": 18415778.0, "close_time": 1757116799999, "quote_volume": 4025023.81318, "trades": 14881, "taker_buy_base": 10297663.0, "taker_buy_quote": 2250796.33467 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.21789, "high": 0.21891, "low": 0.21694, "close": 0.21773, "volume": 6069631.0, "close_time": 1757131199999, "quote_volume": 1322592.24239, "trades": 6918, "taker_buy_base": 3396721.0, "taker_buy_quote": 740060.74754 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.21771, "high": 0.21789, "low": 0.21525, "close": 0.21591, "volume": 5956817.0, "close_time": 1757145599999, "quote_volume": 1286494.37156, "trades": 6770, "taker_buy_base": 2812899.0, "taker_buy_quote": 607434.96001 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.21591, "high": 0.21602, "low": 0.21401, "close": 0.2143, "volume": 6436818.0, "close_time": 1757159999999, "quote_volume": 1381903.99438, "trades": 6320, "taker_buy_base": 3238314.0, "taker_buy_quote": 694934.45957 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.21431, "high": 0.21587, "low": 0.21341, "close": 0.21393, "volume": 9103591.0, "close_time": 1757174399999, "quote_volume": 1953026.42289, "trades": 8185, "taker_buy_base": 3906111.0, "taker_buy_quote": 837708.22065 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.21392, "high": 0.21561, "low": 0.21231, "close": 0.21288, "volume": 9502593.0, "close_time": 1757188799999, "quote_volume": 2034589.49041, "trades": 8871, "taker_buy_base": 4790375.0, "taker_buy_quote": 1026099.22057 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.21289, "high": 0.21812, "low": 0.21279, "close": 0.21604, "volume": 13752540.0, "close_time": 1757203199999, "quote_volume": 2969686.84984, "trades": 11579, "taker_buy_base": 5668594.0, "taker_buy_quote": 1222590.21674 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.21605, "high": 0.21746, "low": 0.2158, "close": 0.21657, "volume": 8626252.0, "close_time": 1757217599999, "quote_volume": 1870141.41008, "trades": 6591, "taker_buy_base": 5149558.0, "taker_buy_quote": 1116669.04328 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.21657, "high": 0.21775, "low": 0.21621, "close": 0.21733, "volume": 8230613.0, "close_time": 1757231999999, "quote_volume": 1788130.24968, "trades": 5083, "taker_buy_base": 4367226.0, "taker_buy_quote": 948540.06648 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.21734, "high": 0.21959, "low": 0.217, "close": 0.2193, "volume": 12806800.0, "close_time": 1757246399999, "quote_volume": 2794357.52466, "trades": 8284, "taker_buy_base": 7220176.0, "taker_buy_quote": 1575908.83883 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.21928, "high": 0.22522, "low": 0.21837, "close": 0.22371, "volume": 37974286.0, "close_time": 1757260799999, "quote_volume": 8447716.0813, "trades": 26940, "taker_buy_base": 23537781.0, "taker_buy_quote": 5234432.89593 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.22371, "high": 0.22464, "low": 0.22026, "close": 0.22232, "volume": 17878281.0, "close_time": 1757275199999, "quote_volume": 3975877.55699, "trades": 12572, "taker_buy_base": 7836752.0, "taker_buy_quote": 1741673.11899 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.22231, "high": 0.22929, "low": 0.2222, "close": 0.22873, "volume": 23966938.0, "close_time": 1757289599999, "quote_volume": 5416018.28984, "trades": 18912, "taker_buy_base": 14761373.0, "taker_buy_quote": 3333598.0465 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.22874, "high": 0.235, "low": 0.22654, "close": 0.23171, "volume": 37581223.0, "close_time": 1757303999999, "quote_volume": 8646347.28972, "trades": 29460, "taker_buy_base": 21891771.0, "taker_buy_quote": 5038334.11726 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.2317, "high": 0.23305, "low": 0.23045, "close": 0.23266, "volume": 28780983.0, "close_time": 1757318399999, "quote_volume": 6680110.8443, "trades": 16891, "taker_buy_base": 12943065.0, "taker_buy_quote": 3002688.49659 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.23266, "high": 0.23517, "low": 0.2325, "close": 0.23336, "volume": 27602975.0, "close_time": 1757332799999, "quote_volume": 6447679.7266, "trades": 19510, "taker_buy_base": 15067881.0, "taker_buy_quote": 3520173.20629 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.23338, "high": 0.23991, "low": 0.23293, "close": 0.2384, "volume": 52804345.0, "close_time": 1757347199999, "quote_volume": 12521229.79966, "trades": 38220, "taker_buy_base": 29682444.0, "taker_buy_quote": 7032724.15507 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.23839, "high": 0.23971, "low": 0.23652, "close": 0.23763, "volume": 25345920.0, "close_time": 1757361599999, "quote_volume": 6038584.82862, "trades": 20548, "taker_buy_base": 12003723.0, "taker_buy_quote": 2859876.37861 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.23764, "high": 0.2442, "low": 0.23727, "close": 0.24164, "volume": 52560023.0, "close_time": 1757375999999, "quote_volume": 12673978.39085, "trades": 30955, "taker_buy_base": 29794455.0, "taker_buy_quote": 7173897.11078 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.24172, "high": 0.24397, "low": 0.23364, "close": 0.23653, "volume": 39672929.0, "close_time": 1757390399999, "quote_volume": 9398721.95107, "trades": 31338, "taker_buy_base": 20721818.0, "taker_buy_quote": 4905197.818 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.23652, "high": 0.24222, "low": 0.23523, "close": 0.24032, "volume": 29869942.0, "close_time": 1757404799999, "quote_volume": 7137176.27415, "trades": 23332, "taker_buy_base": 16305506.0, "taker_buy_quote": 3896940.13966 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.24033, "high": 0.2427, "low": 0.2399, "close": 0.24164, "volume": 23817174.0, "close_time": 1757419199999, "quote_volume": 5744632.93628, "trades": 17846, "taker_buy_base": 12317350.0, "taker_buy_quote": 2971406.26889 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.24161, "high": 0.24953, "low": 0.23682, "close": 0.23832, "volume": 109218125.0, "close_time": 1757433599999, "quote_volume": 26444404.08719, "trades": 85902, "taker_buy_base": 56908085.0, "taker_buy_quote": 13802221.79428 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.23834, "high": 0.24347, "low": 0.23747, "close": 0.2413, "volume": 24181876.0, "close_time": 1757447999999, "quote_volume": 5810535.62689, "trades": 25301, "taker_buy_base": 12115810.0, "taker_buy_quote": 2910974.32638 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.24132, "high": 0.2428, "low": 0.23946, "close": 0.24066, "volume": 19056843.0, "close_time": 1757462399999, "quote_volume": 4597481.06187, "trades": 15628, "taker_buy_base": 8098879.0, "taker_buy_quote": 1953344.71042 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.24067, "high": 0.2421, "low": 0.23592, "close": 0.24115, "volume": 19895090.0, "close_time": 1757476799999, "quote_volume": 4761829.52641, "trades": 22113, "taker_buy_base": 10530124.0, "taker_buy_quote": 2523869.24012 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.24115, "high": 0.24245, "low": 0.23845, "close": 0.24138, "volume": 16358894.0, "close_time": 1757491199999, "quote_volume": 3931762.33619, "trades": 17127, "taker_buy_base": 7551643.0, "taker_buy_quote": 1815264.87742 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.24143, "high": 0.24266, "low": 0.23945, "close": 0.24018, "volume": 16177667.0, "close_time": 1757505599999, "quote_volume": 3896757.81007, "trades": 15984, "taker_buy_base": 8838753.0, "taker_buy_quote": 2128730.46563 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.24019, "high": 0.24584, "low": 0.24001, "close": 0.24378, "volume": 39937707.0, "close_time": 1757519999999, "quote_volume": 9725365.9138, "trades": 36601, "taker_buy_base": 19229525.0, "taker_buy_quote": 4684495.65756 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.2438, "high": 0.24878, "low": 0.23833, "close": 0.23996, "volume": 48983338.0, "close_time": 1757534399999, "quote_volume": 11923532.67192, "trades": 47595, "taker_buy_base": 25980768.0, "taker_buy_quote": 6329818.23329 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.23998, "high": 0.24587, "low": 0.23983, "close": 0.24544, "volume": 19178955.0, "close_time": 1757548799999, "quote_volume": 4668277.16844, "trades": 17007, "taker_buy_base": 9741483.0, "taker_buy_quote": 2370983.26038 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.2454, "high": 0.25353, "low": 0.24387, "close": 0.2524, "volume": 21320254.0, "close_time": 1757563199999, "quote_volume": 5307602.55714, "trades": 28869, "taker_buy_base": 12399855.0, "taker_buy_quote": 3089325.77149 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.25244, "high": 0.25334, "low": 0.24836, "close": 0.24981, "volume": 24356398.0, "close_time": 1757577599999, "quote_volume": 6115121.2472, "trades": 21203, "taker_buy_base": 11150348.0, "taker_buy_quote": 2798219.39875 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.2498, "high": 0.25198, "low": 0.24888, "close": 0.251, "volume": 25504922.0, "close_time": 1757591999999, "quote_volume": 6390110.09915, "trades": 17190, "taker_buy_base": 8738473.0, "taker_buy_quote": 2188600.00064 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.25103, "high": 0.25484, "low": 0.2425, "close": 0.24699, "volume": 66103305.0, "close_time": 1757606399999, "quote_volume": 16411161.41403, "trades": 72309, "taker_buy_base": 34354838.0, "taker_buy_quote": 8521841.99237 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.24699, "high": 0.25294, "low": 0.24697, "close": 0.25226, "volume": 25593316.0, "close_time": 1757620799999, "quote_volume": 6412120.22917, "trades": 24693, "taker_buy_base": 11693190.0, "taker_buy_quote": 2929504.16778 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.25231, "high": 0.25712, "low": 0.25022, "close": 0.25616, "volume": 21274079.0, "close_time": 1757635199999, "quote_volume": 5395538.0957, "trades": 22661, "taker_buy_base": 11060810.0, "taker_buy_quote": 2805181.32449 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.25615, "high": 0.2647, "low": 0.25489, "close": 0.26113, "volume": 25468963.0, "close_time": 1757649599999, "quote_volume": 6646619.20844, "trades": 30714, "taker_buy_base": 13708293.0, "taker_buy_quote": 3576469.37039 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.26112, "high": 0.26404, "low": 0.25925, "close": 0.26024, "volume": 27044393.0, "close_time": 1757663999999, "quote_volume": 7082487.27217, "trades": 20094, "taker_buy_base": 16110122.0, "taker_buy_quote": 4220773.17652 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.26025, "high": 0.2618, "low": 0.25866, "close": 0.25995, "volume": 17691401.0, "close_time": 1757678399999, "quote_volume": 4602833.07422, "trades": 14896, "taker_buy_base": 9089003.0, "taker_buy_quote": 2365023.26142 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.25999, "high": 0.26732, "low": 0.25797, "close": 0.26651, "volume": 41354265.0, "close_time": 1757692799999, "quote_volume": 10862407.94465, "trades": 32640, "taker_buy_base": 24125523.0, "taker_buy_quote": 6331688.49831 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.26644, "high": 0.27327, "low": 0.26498, "close": 0.27193, "volume": 49085908.0, "close_time": 1757707199999, "quote_volume": 13281756.00418, "trades": 42512, "taker_buy_base": 26386892.0, "taker_buy_quote": 7140435.73901 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.27186, "high": 0.27881, "low": 0.27006, "close": 0.27574, "volume": 42408167.0, "close_time": 1757721599999, "quote_volume": 11633832.10828, "trades": 35038, "taker_buy_base": 20796711.0, "taker_buy_quote": 5702062.77011 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.27573, "high": 0.28297, "low": 0.2729, "close": 0.28046, "volume": 42796018.0, "close_time": 1757735999999, "quote_volume": 11888412.28991, "trades": 40167, "taker_buy_base": 25481261.0, "taker_buy_quote": 7078410.07923 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.28044, "high": 0.286, "low": 0.28007, "close": 0.28332, "volume": 39157766.0, "close_time": 1757750399999, "quote_volume": 11089386.62213, "trades": 32791, "taker_buy_base": 22006031.0, "taker_buy_quote": 6231635.47089 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.2834, "high": 0.29968, "low": 0.2827, "close": 0.29653, "volume": 84574971.0, "close_time": 1757764799999, "quote_volume": 24785220.10009, "trades": 73264, "taker_buy_base": 44913893.0, "taker_buy_quote": 13159162.05188 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.29656, "high": 0.30704, "low": 0.29168, "close": 0.29711, "volume": 109311735.0, "close_time": 1757779199999, "quote_volume": 32625709.47469, "trades": 110716, "taker_buy_base": 57790528.0, "taker_buy_quote": 17267273.52954 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.29724, "high": 0.30116, "low": 0.275, "close": 0.28632, "volume": 108882683.0, "close_time": 1757793599999, "quote_volume": 31569049.58054, "trades": 101264, "taker_buy_base": 55871054.0, "taker_buy_quote": 16221291.18291 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.2863, "high": 0.29278, "low": 0.28602, "close": 0.2894, "volume": 38315003.0, "close_time": 1757807999999, "quote_volume": 11095916.24115, "trades": 29421, "taker_buy_base": 17100507.0, "taker_buy_quote": 4951387.31904 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.28954, "high": 0.29527, "low": 0.28173, "close": 0.28647, "volume": 41273406.0, "close_time": 1757822399999, "quote_volume": 11904924.1427, "trades": 53474, "taker_buy_base": 20821869.0, "taker_buy_quote": 6006326.49476 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.28662, "high": 0.29267, "low": 0.28378, "close": 0.29193, "volume": 27875597.0, "close_time": 1757836799999, "quote_volume": 8050005.84512, "trades": 30789, "taker_buy_base": 14523892.0, "taker_buy_quote": 4195099.9399 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.29187, "high": 0.29366, "low": 0.285, "close": 0.28572, "volume": 34110549.0, "close_time": 1757851199999, "quote_volume": 9887732.44862, "trades": 31790, "taker_buy_base": 15158758.0, "taker_buy_quote": 4395888.08057 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.28572, "high": 0.28733, "low": 0.27285, "close": 0.27399, "volume": 69564976.0, "close_time": 1757865599999, "quote_volume": 19449674.18729, "trades": 66592, "taker_buy_base": 35247219.0, "taker_buy_quote": 9865294.05902 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.27396, "high": 0.28356, "low": 0.27287, "close": 0.27807, "volume": 52012618.0, "close_time": 1757879999999, "quote_volume": 14476467.14621, "trades": 50688, "taker_buy_base": 27534442.0, "taker_buy_quote": 7660621.24183 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.27801, "high": 0.28299, "low": 0.27722, "close": 0.27809, "volume": 28488174.0, "close_time": 1757894399999, "quote_volume": 7978692.47552, "trades": 27703, "taker_buy_base": 13818315.0, "taker_buy_quote": 3868015.14884 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.27808, "high": 0.28161, "low": 0.2744, "close": 0.28029, "volume": 32594335.0, "close_time": 1757908799999, "quote_volume": 9081756.62278, "trades": 37815, "taker_buy_base": 19396176.0, "taker_buy_quote": 5402888.91835 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.28026, "high": 0.28217, "low": 0.2674, "close": 0.26842, "volume": 58268254.0, "close_time": 1757923199999, "quote_volume": 16027764.37003, "trades": 43503, "taker_buy_base": 27971754.0, "taker_buy_quote": 7694611.29961 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.26838, "high": 0.26848, "low": 0.2571, "close": 0.2654, "volume": 104340542.0, "close_time": 1757937599999, "quote_volume": 27439865.12313, "trades": 74961, "taker_buy_base": 47855931.0, "taker_buy_quote": 12569992.31773 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.26539, "high": 0.26562, "low": 0.26116, "close": 0.26432, "volume": 47317800.0, "close_time": 1757951999999, "quote_volume": 12457287.33245, "trades": 37732, "taker_buy_base": 20923320.0, "taker_buy_quote": 5507616.83463 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.26427, "high": 0.26697, "low": 0.26225, "close": 0.26416, "volume": 34579703.0, "close_time": 1757966399999, "quote_volume": 9153763.78658, "trades": 32468, "taker_buy_base": 13615177.0, "taker_buy_quote": 3605889.20915 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.2642, "high": 0.26951, "low": 0.26354, "close": 0.26837, "volume": 23608773.0, "close_time": 1757980799999, "quote_volume": 6304794.62845, "trades": 21396, "taker_buy_base": 12341301.0, "taker_buy_quote": 3295993.19657 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.26843, "high": 0.27022, "low": 0.2657, "close": 0.26732, "volume": 37701332.0, "close_time": 1757995199999, "quote_volume": 10099803.43199, "trades": 26474, "taker_buy_base": 16999767.0, "taker_buy_quote": 4547315.47243 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.26732, "high": 0.26967, "low": 0.26239, "close": 0.2678, "volume": 40661077.0, "close_time": 1758009599999, "quote_volume": 10829843.7953, "trades": 38284, "taker_buy_base": 14560583.0, "taker_buy_quote": 3881080.87758 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.26778, "high": 0.26982, "low": 0.26355, "close": 0.26468, "volume": 33621121.0, "close_time": 1758023999999, "quote_volume": 8951936.62487, "trades": 26704, "taker_buy_base": 13765775.0, "taker_buy_quote": 3664048.17177 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.26469, "high": 0.26705, "low": 0.25686, "close": 0.26633, "volume": 51368134.0, "close_time": 1758038399999, "quote_volume": 13479048.8548, "trades": 49555, "taker_buy_base": 26173567.0, "taker_buy_quote": 6864783.91145 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.26633, "high": 0.27, "low": 0.26451, "close": 0.26854, "volume": 44645577.0, "close_time": 1758052799999, "quote_volume": 11928639.57025, "trades": 32715, "taker_buy_base": 20846579.0, "taker_buy_quote": 5573499.81031 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.26853, "high": 0.2723, "low": 0.26745, "close": 0.27005, "volume": 38421767.0, "close_time": 1758067199999, "quote_volume": 10368493.53684, "trades": 24074, "taker_buy_base": 15736637.0, "taker_buy_quote": 4243123.20112 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.27008, "high": 0.27147, "low": 0.26634, "close": 0.26679, "volume": 29033083.0, "close_time": 1758081599999, "quote_volume": 7814285.08111, "trades": 24726, "taker_buy_base": 14113636.0, "taker_buy_quote": 3798657.51413 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.26684, "high": 0.27026, "low": 0.26392, "close": 0.26864, "volume": 29181419.0, "close_time": 1758095999999, "quote_volume": 7806832.95568, "trades": 23870, "taker_buy_base": 14424971.0, "taker_buy_quote": 3857321.49987 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.26864, "high": 0.26884, "low": 0.26459, "close": 0.26547, "volume": 18159974.0, "close_time": 1758110399999, "quote_volume": 4838728.28664, "trades": 18329, "taker_buy_base": 7675675.0, "taker_buy_quote": 2046440.94349 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.26557, "high": 0.26804, "low": 0.26259, "close": 0.26555, "volume": 37539834.0, "close_time": 1758124799999, "quote_volume": 9968669.71623, "trades": 26391, "taker_buy_base": 16434079.0, "taker_buy_quote": 4365275.06526 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.26546, "high": 0.27466, "low": 0.26051, "close": 0.27297, "volume": 103293490.0, "close_time": 1758139199999, "quote_volume": 27565736.17704, "trades": 116099, "taker_buy_base": 59306356.0, "taker_buy_quote": 15837090.04277 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.27285, "high": 0.28396, "low": 0.26703, "close": 0.28262, "volume": 62253914.0, "close_time": 1758153599999, "quote_volume": 17259816.63221, "trades": 58956, "taker_buy_base": 27817396.0, "taker_buy_quote": 7705465.54592 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.28272, "high": 0.28595, "low": 0.27849, "close": 0.28306, "volume": 47779273.0, "close_time": 1758167999999, "quote_volume": 13469893.53584, "trades": 40571, "taker_buy_base": 19076466.0, "taker_buy_quote": 5379390.35083 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.28313, "high": 0.28363, "low": 0.27641, "close": 0.27998, "volume": 31690637.0, "close_time": 1758182399999, "quote_volume": 8875714.75227, "trades": 24644, "taker_buy_base": 14763894.0, "taker_buy_quote": 4129655.06315 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.27998, "high": 0.28222, "low": 0.27837, "close": 0.27968, "volume": 23081754.0, "close_time": 1758196799999, "quote_volume": 6474537.79339, "trades": 20481, "taker_buy_base": 10839059.0, "taker_buy_quote": 3040778.95069 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.27969, "high": 0.28795, "low": 0.27881, "close": 0.28683, "volume": 57262129.0, "close_time": 1758211199999, "quote_volume": 16195073.52468, "trades": 55490, "taker_buy_base": 32205377.0, "taker_buy_quote": 9118287.74589 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.2868, "high": 0.28896, "low": 0.281, "close": 0.28208, "volume": 40620043.0, "close_time": 1758225599999, "quote_volume": 11570015.11786, "trades": 36297, "taker_buy_base": 19850651.0, "taker_buy_quote": 5657067.92308 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.28211, "high": 0.28278, "low": 0.2757, "close": 0.27872, "volume": 22488853.0, "close_time": 1758239999999, "quote_volume": 6282164.38229, "trades": 22356, "taker_buy_base": 9121100.0, "taker_buy_quote": 2549381.33899 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.2787, "high": 0.28505, "low": 0.27634, "close": 0.27704, "volume": 29144692.0, "close_time": 1758254399999, "quote_volume": 8164580.31283, "trades": 31149, "taker_buy_base": 15014976.0, "taker_buy_quote": 4211136.12974 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.27703, "high": 0.27756, "low": 0.27343, "close": 0.27534, "volume": 33153706.0, "close_time": 1758268799999, "quote_volume": 9133573.6126, "trades": 28502, "taker_buy_base": 15451334.0, "taker_buy_quote": 4258453.89881 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.27533, "high": 0.27731, "low": 0.27036, "close": 0.27138, "volume": 30546859.0, "close_time": 1758283199999, "quote_volume": 8350873.11525, "trades": 26853, "taker_buy_base": 16034475.0, "taker_buy_quote": 4382810.69208 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.27129, "high": 0.27277, "low": 0.2644, "close": 0.26675, "volume": 45109634.0, "close_time": 1758297599999, "quote_volume": 12135617.73338, "trades": 36482, "taker_buy_base": 21748415.0, "taker_buy_quote": 5851326.5348 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.26675, "high": 0.26854, "low": 0.26321, "close": 0.26498, "volume": 21213935.0, "close_time": 1758311999999, "quote_volume": 5650769.56568, "trades": 19749, "taker_buy_base": 13400943.0, "taker_buy_quote": 3571799.1768 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.26497, "high": 0.26765, "low": 0.26338, "close": 0.26542, "volume": 12333552.0, "close_time": 1758326399999, "quote_volume": 3282319.2276, "trades": 12303, "taker_buy_base": 6588451.0, "taker_buy_quote": 1753785.20971 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.26542, "high": 0.2676, "low": 0.26319, "close": 0.26517, "volume": 11924587.0, "close_time": 1758340799999, "quote_volume": 3162532.01034, "trades": 13928, "taker_buy_base": 5999278.0, "taker_buy_quote": 1590613.49944 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.26513, "high": 0.26714, "low": 0.26437, "close": 0.26674, "volume": 15293073.0, "close_time": 1758355199999, "quote_volume": 4065628.03318, "trades": 13979, "taker_buy_base": 8654064.0, "taker_buy_quote": 2300238.72407 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.26673, "high": 0.26677, "low": 0.26344, "close": 0.26533, "volume": 14087682.0, "close_time": 1758369599999, "quote_volume": 3727934.70253, "trades": 14672, "taker_buy_base": 6814636.0, "taker_buy_quote": 1804072.63045 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.2653, "high": 0.26966, "low": 0.26432, "close": 0.269, "volume": 18986519.0, "close_time": 1758383999999, "quote_volume": 5068309.51515, "trades": 17435, "taker_buy_base": 10840957.0, "taker_buy_quote": 2893679.47226 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.26899, "high": 0.26933, "low": 0.26564, "close": 0.26638, "volume": 14716430.0, "close_time": 1758398399999, "quote_volume": 3936592.04109, "trades": 13814, "taker_buy_base": 7551301.0, "taker_buy_quote": 2019590.86709 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.26637, "high": 0.26906, "low": 0.26616, "close": 0.26774, "volume": 10910432.0, "close_time": 1758412799999, "quote_volume": 2919622.21231, "trades": 9009, "taker_buy_base": 4624498.0, "taker_buy_quote": 1237473.80529 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.26774, "high": 0.26985, "low": 0.26702, "close": 0.26971, "volume": 10533924.0, "close_time": 1758427199999, "quote_volume": 2826378.01884, "trades": 11171, "taker_buy_base": 5189250.0, "taker_buy_quote": 1392522.93174 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.26978, "high": 0.26984, "low": 0.26787, "close": 0.2684, "volume": 7730637.0, "close_time": 1758441599999, "quote_volume": 2077696.1145, "trades": 8376, "taker_buy_base": 4067763.0, "taker_buy_quote": 1093274.15157 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.26842, "high": 0.26864, "low": 0.26371, "close": 0.26591, "volume": 15926614.0, "close_time": 1758455999999, "quote_volume": 4236182.43745, "trades": 17201, "taker_buy_base": 7423494.0, "taker_buy_quote": 1974035.73064 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.26592, "high": 0.26812, "low": 0.26561, "close": 0.26579, "volume": 10176646.0, "close_time": 1758470399999, "quote_volume": 2717901.07545, "trades": 12955, "taker_buy_base": 5782938.0, "taker_buy_quote": 1544897.48769 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.26577, "high": 0.26618, "low": 0.26084, "close": 0.26368, "volume": 17759976.0, "close_time": 1758484799999, "quote_volume": 4672334.00299, "trades": 19712, "taker_buy_base": 8508516.0, "taker_buy_quote": 2238759.01328 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.26365, "high": 0.26391, "low": 0.26054, "close": 0.26091, "volume": 8777264.0, "close_time": 1758499199999, "quote_volume": 2298689.29224, "trades": 12035, "taker_buy_base": 4739103.0, "taker_buy_quote": 1241165.53486 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.2609, "high": 0.26249, "low": 0.24546, "close": 0.24893, "volume": 89362090.0, "close_time": 1758513599999, "quote_volume": 22438800.302, "trades": 82476, "taker_buy_base": 53023428.0, "taker_buy_quote": 13309320.68168 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.24893, "high": 0.24988, "low": 0.229, "close": 0.23792, "volume": 121254357.0, "close_time": 1758527999999, "quote_volume": 29058558.17766, "trades": 102889, "taker_buy_base": 71036428.0, "taker_buy_quote": 17022677.42213 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.23791, "high": 0.24089, "low": 0.2365, "close": 0.23943, "volume": 43294927.0, "close_time": 1758542399999, "quote_volume": 10338364.8076, "trades": 37814, "taker_buy_base": 21959280.0, "taker_buy_quote": 5244833.44474 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.23944, "high": 0.24355, "low": 0.23829, "close": 0.23971, "volume": 46548560.0, "close_time": 1758556799999, "quote_volume": 11197294.38477, "trades": 29645, "taker_buy_base": 24812418.0, "taker_buy_quote": 5970976.91488 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.23974, "high": 0.2417, "low": 0.23576, "close": 0.23642, "volume": 39255940.0, "close_time": 1758571199999, "quote_volume": 9385956.62611, "trades": 25619, "taker_buy_base": 18394760.0, "taker_buy_quote": 4401243.47896 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.23642, "high": 0.24189, "low": 0.23615, "close": 0.24137, "volume": 18738517.0, "close_time": 1758585599999, "quote_volume": 4485970.68615, "trades": 15035, "taker_buy_base": 10983109.0, "taker_buy_quote": 2629723.93559 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.24143, "high": 0.24321, "low": 0.2338, "close": 0.24058, "volume": 30591052.0, "close_time": 1758599999999, "quote_volume": 7283746.53681, "trades": 27609, "taker_buy_base": 18233372.0, "taker_buy_quote": 4332659.87517 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.24058, "high": 0.2437, "low": 0.23843, "close": 0.24166, "volume": 26177229.0, "close_time": 1758614399999, "quote_volume": 6318708.62712, "trades": 20853, "taker_buy_base": 14992327.0, "taker_buy_quote": 3617049.78531 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.24171, "high": 0.24317, "low": 0.23937, "close": 0.24105, "volume": 19084780.0, "close_time": 1758628799999, "quote_volume": 4602633.70879, "trades": 18646, "taker_buy_base": 10668708.0, "taker_buy_quote": 2572272.18992 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.24104, "high": 0.24224, "low": 0.23821, "close": 0.24086, "volume": 34228175.0, "close_time": 1758643199999, "quote_volume": 8226970.81592, "trades": 25165, "taker_buy_base": 17727323.0, "taker_buy_quote": 4262132.19417 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.24088, "high": 0.24408, "low": 0.23678, "close": 0.23809, "volume": 40294918.0, "close_time": 1758657599999, "quote_volume": 9660090.73637, "trades": 30837, "taker_buy_base": 20762471.0, "taker_buy_quote": 4983220.40614 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.23803, "high": 0.24155, "low": 0.23649, "close": 0.23716, "volume": 17555311.0, "close_time": 1758671999999, "quote_volume": 4193325.39848, "trades": 19151, "taker_buy_base": 9769064.0, "taker_buy_quote": 2334355.17779 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.23716, "high": 0.24065, "low": 0.23382, "close": 0.23463, "volume": 25463076.0, "close_time": 1758686399999, "quote_volume": 6039925.13433, "trades": 26997, "taker_buy_base": 12705924.0, "taker_buy_quote": 3015868.3553 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.23459, "high": 0.23983, "low": 0.23116, "close": 0.23963, "volume": 36092471.0, "close_time": 1758700799999, "quote_volume": 8521565.23592, "trades": 30992, "taker_buy_base": 18075161.0, "taker_buy_quote": 4276810.3873 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.23964, "high": 0.24376, "low": 0.23901, "close": 0.24318, "volume": 24136122.0, "close_time": 1758715199999, "quote_volume": 5832387.30954, "trades": 19449, "taker_buy_base": 15753143.0, "taker_buy_quote": 3806447.17435 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.24315, "high": 0.25076, "low": 0.24244, "close": 0.24572, "volume": 55880328.0, "close_time": 1758729599999, "quote_volume": 13761119.29829, "trades": 46940, "taker_buy_base": 33965168.0, "taker_buy_quote": 8366086.64431 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.24568, "high": 0.24664, "low": 0.24233, "close": 0.24362, "volume": 30882967.0, "close_time": 1758743999999, "quote_volume": 7572015.17447, "trades": 20039, "taker_buy_base": 14249555.0, "taker_buy_quote": 3493826.26189 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.24372, "high": 0.24412, "low": 0.24045, "close": 0.24117, "volume": 15073578.0, "close_time": 1758758399999, "quote_volume": 3651611.54387, "trades": 14476, "taker_buy_base": 6702004.0, "taker_buy_quote": 1622750.1065 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.24126, "high": 0.24209, "low": 0.23383, "close": 0.23622, "volume": 31084227.0, "close_time": 1758772799999, "quote_volume": 7399260.38918, "trades": 30326, "taker_buy_base": 14063291.0, "taker_buy_quote": 3347857.90114 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.23618, "high": 0.23671, "low": 0.23187, "close": 0.2334, "volume": 27893078.0, "close_time": 1758787199999, "quote_volume": 6521883.7033, "trades": 24901, "taker_buy_base": 11553134.0, "taker_buy_quote": 2701899.72282 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.23337, "high": 0.23493, "low": 0.23035, "close": 0.2314, "volume": 29280329.0, "close_time": 1758801599999, "quote_volume": 6812678.89679, "trades": 21849, "taker_buy_base": 14325558.0, "taker_buy_quote": 3332606.37975 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.23134, "high": 0.23492, "low": 0.22585, "close": 0.23122, "volume": 72202052.0, "close_time": 1758815999999, "quote_volume": 16625637.55227, "trades": 48700, "taker_buy_base": 41532648.0, "taker_buy_quote": 9566336.13819 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.23122, "high": 0.23193, "low": 0.22054, "close": 0.22652, "volume": 77684256.0, "close_time": 1758830399999, "quote_volume": 17520024.04136, "trades": 57393, "taker_buy_base": 38466762.0, "taker_buy_quote": 8674440.2072 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.22654, "high": 0.22692, "low": 0.22093, "close": 0.22308, "volume": 32183848.0, "close_time": 1758844799999, "quote_volume": 7217100.6204, "trades": 27815, "taker_buy_base": 17524540.0, "taker_buy_quote": 3933813.32685 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2231, "high": 0.22796, "low": 0.22233, "close": 0.22734, "volume": 24137718.0, "close_time": 1758859199999, "quote_volume": 5445663.8189, "trades": 23768, "taker_buy_base": 11341032.0, "taker_buy_quote": 2562805.60861 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.22732, "high": 0.22816, "low": 0.22489, "close": 0.22723, "volume": 18161808.0, "close_time": 1758873599999, "quote_volume": 4118921.96666, "trades": 18384, "taker_buy_base": 9271224.0, "taker_buy_quote": 2102125.0028 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.22722, "high": 0.22816, "low": 0.22154, "close": 0.22469, "volume": 25783728.0, "close_time": 1758887999999, "quote_volume": 5800803.18364, "trades": 22069, "taker_buy_base": 12643001.0, "taker_buy_quote": 2847072.33745 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.22469, "high": 0.22825, "low": 0.22193, "close": 0.22739, "volume": 44186087.0, "close_time": 1758902399999, "quote_volume": 9983966.53972, "trades": 38940, "taker_buy_base": 20074155.0, "taker_buy_quote": 4537101.72458 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.22741, "high": 0.23356, "low": 0.22727, "close": 0.2311, "volume": 35794975.0, "close_time": 1758916799999, "quote_volume": 8269312.00862, "trades": 27512, "taker_buy_base": 17152359.0, "taker_buy_quote": 3960583.98432 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.23112, "high": 0.23276, "low": 0.23008, "close": 0.23254, "volume": 10359320.0, "close_time": 1758931199999, "quote_volume": 2396766.61446, "trades": 10476, "taker_buy_base": 5955871.0, "taker_buy_quote": 1378149.43206 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.23257, "high": 0.23452, "low": 0.23144, "close": 0.23378, "volume": 13433047.0, "close_time": 1758945599999, "quote_volume": 3128555.08446, "trades": 11330, "taker_buy_base": 6391516.0, "taker_buy_quote": 1488430.43231 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.23377, "high": 0.23415, "low": 0.23074, "close": 0.23124, "volume": 10029077.0, "close_time": 1758959999999, "quote_volume": 2332668.10861, "trades": 9407, "taker_buy_base": 5345479.0, "taker_buy_quote": 1243521.91717 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.23124, "high": 0.23124, "low": 0.22862, "close": 0.23018, "volume": 10522132.0, "close_time": 1758974399999, "quote_volume": 2419722.19611, "trades": 10646, "taker_buy_base": 4793300.0, "taker_buy_quote": 1102442.72278 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.23019, "high": 0.23105, "low": 0.22811, "close": 0.23034, "volume": 7631100.0, "close_time": 1758988799999, "quote_volume": 1754722.47038, "trades": 8792, "taker_buy_base": 4165487.0, "taker_buy_quote": 958183.47654 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.23035, "high": 0.2307, "low": 0.22792, "close": 0.22993, "volume": 8263572.0, "close_time": 1759003199999, "quote_volume": 1894877.07613, "trades": 8728, "taker_buy_base": 4254090.0, "taker_buy_quote": 975083.14434 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.22995, "high": 0.23271, "low": 0.22955, "close": 0.23093, "volume": 7109589.0, "close_time": 1759017599999, "quote_volume": 1643577.31061, "trades": 8082, "taker_buy_base": 3724829.0, "taker_buy_quote": 860659.16179 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.23094, "high": 0.23111, "low": 0.2277, "close": 0.22867, "volume": 10356080.0, "close_time": 1759031999999, "quote_volume": 2372473.61585, "trades": 11079, "taker_buy_base": 4560855.0, "taker_buy_quote": 1045465.14769 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.2287, "high": 0.22948, "low": 0.22733, "close": 0.22931, "volume": 6313426.0, "close_time": 1759046399999, "quote_volume": 1443216.43134, "trades": 6743, "taker_buy_base": 3786577.0, "taker_buy_quote": 865725.89422 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.22932, "high": 0.22942, "low": 0.2257, "close": 0.22656, "volume": 10126358.0, "close_time": 1759060799999, "quote_volume": 2296756.94641, "trades": 11625, "taker_buy_base": 4827784.0, "taker_buy_quote": 1094627.12723 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.22656, "high": 0.23006, "low": 0.22509, "close": 0.22996, "volume": 12104997.0, "close_time": 1759075199999, "quote_volume": 2759328.68717, "trades": 16223, "taker_buy_base": 5325304.0, "taker_buy_quote": 1213197.04482 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.22997, "high": 0.23211, "low": 0.22943, "close": 0.23198, "volume": 11371923.0, "close_time": 1759089599999, "quote_volume": 2627460.48907, "trades": 14197, "taker_buy_base": 5975141.0, "taker_buy_quote": 1380196.98742 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.23199, "high": 0.23784, "low": 0.23173, "close": 0.23747, "volume": 18118062.0, "close_time": 1759103999999, "quote_volume": 4264197.12145, "trades": 22367, "taker_buy_base": 9939957.0, "taker_buy_quote": 2338862.98706 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2375, "high": 0.23759, "low": 0.23405, "close": 0.2359, "volume": 11718978.0, "close_time": 1759118399999, "quote_volume": 2760620.23466, "trades": 15706, "taker_buy_base": 5933557.0, "taker_buy_quote": 1397081.63828 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.2359, "high": 0.23605, "low": 0.23103, "close": 0.23266, "volume": 8388953.0, "close_time": 1759132799999, "quote_volume": 1957390.25328, "trades": 12208, "taker_buy_base": 4022354.0, "taker_buy_quote": 938731.88271 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.23267, "high": 0.23388, "low": 0.22925, "close": 0.23104, "volume": 10797925.0, "close_time": 1759147199999, "quote_volume": 2499123.46758, "trades": 14078, "taker_buy_base": 5669723.0, "taker_buy_quote": 1312721.49036 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.23103, "high": 0.23786, "low": 0.2287, "close": 0.23392, "volume": 34866800.0, "close_time": 1759161599999, "quote_volume": 8169060.14207, "trades": 35759, "taker_buy_base": 15027712.0, "taker_buy_quote": 3518781.39866 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.23393, "high": 0.23528, "low": 0.23078, "close": 0.23484, "volume": 16164116.0, "close_time": 1759175999999, "quote_volume": 3770860.19574, "trades": 16400, "taker_buy_base": 7044014.0, "taker_buy_quote": 1643634.30607 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.23482, "high": 0.23916, "low": 0.23476, "close": 0.23498, "volume": 17037634.0, "close_time": 1759190399999, "quote_volume": 4038786.81987, "trades": 15607, "taker_buy_base": 10006383.0, "taker_buy_quote": 2371324.82217 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.23497, "high": 0.23612, "low": 0.23205, "close": 0.23288, "volume": 13130870.0, "close_time": 1759204799999, "quote_volume": 3071718.22413, "trades": 20015, "taker_buy_base": 6819516.0, "taker_buy_quote": 1595103.72746 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.23289, "high": 0.23434, "low": 0.23137, "close": 0.2322, "volume": 8786158.0, "close_time": 1759219199999, "quote_volume": 2045619.73646, "trades": 10962, "taker_buy_base": 4173392.0, "taker_buy_quote": 971828.02162 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.23218, "high": 0.23263, "low": 0.22891, "close": 0.23045, "volume": 9165619.0, "close_time": 1759233599999, "quote_volume": 2110692.08112, "trades": 11973, "taker_buy_base": 3762966.0, "taker_buy_quote": 866921.91935 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.23044, "high": 0.23139, "low": 0.2264, "close": 0.22813, "volume": 20564378.0, "close_time": 1759247999999, "quote_volume": 4702069.63094, "trades": 20934, "taker_buy_base": 8941381.0, "taker_buy_quote": 2045288.23964 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.2281, "high": 0.23294, "low": 0.22748, "close": 0.2327, "volume": 12537445.0, "close_time": 1759262399999, "quote_volume": 2882138.34655, "trades": 15537, "taker_buy_base": 6367159.0, "taker_buy_quote": 1463492.58509 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.23271, "high": 0.23423, "low": 0.23094, "close": 0.23298, "volume": 13648255.0, "close_time": 1759276799999, "quote_volume": 3177140.09438, "trades": 13326, "taker_buy_base": 6233146.0, "taker_buy_quote": 1451332.03519 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.23299, "high": 0.23439, "low": 0.23083, "close": 0.2309, "volume": 9058629.0, "close_time": 1759291199999, "quote_volume": 2108973.77689, "trades": 12233, "taker_buy_base": 4589771.0, "taker_buy_quote": 1068499.25757 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.23088, "high": 0.23419, "low": 0.23045, "close": 0.23351, "volume": 9054215.0, "close_time": 1759305599999, "quote_volume": 2111235.52429, "trades": 12178, "taker_buy_base": 4935934.0, "taker_buy_quote": 1151346.77501 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.23351, "high": 0.24494, "low": 0.23338, "close": 0.24296, "volume": 46785036.0, "close_time": 1759319999999, "quote_volume": 11278522.63453, "trades": 44750, "taker_buy_base": 24987918.0, "taker_buy_quote": 6023923.49349 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.24297, "high": 0.24796, "low": 0.24214, "close": 0.24548, "volume": 34108358.0, "close_time": 1759334399999, "quote_volume": 8331895.89262, "trades": 28346, "taker_buy_base": 19216416.0, "taker_buy_quote": 4700038.50389 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.2455, "high": 0.24796, "low": 0.24344, "close": 0.24685, "volume": 31112305.0, "close_time": 1759348799999, "quote_volume": 7641637.6359, "trades": 25032, "taker_buy_base": 16991157.0, "taker_buy_quote": 4172989.71536 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.24688, "high": 0.24936, "low": 0.24498, "close": 0.24923, "volume": 16152498.0, "close_time": 1759363199999, "quote_volume": 3984440.17677, "trades": 14368, "taker_buy_base": 8024760.0, "taker_buy_quote": 1980391.43348 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2492, "high": 0.25599, "low": 0.2469, "close": 0.25401, "volume": 34763832.0, "close_time": 1759377599999, "quote_volume": 8751765.1282, "trades": 39698, "taker_buy_base": 21653825.0, "taker_buy_quote": 5446863.55271 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.25403, "high": 0.25813, "low": 0.25246, "close": 0.25609, "volume": 24798128.0, "close_time": 1759391999999, "quote_volume": 6332450.82435, "trades": 24752, "taker_buy_base": 11507564.0, "taker_buy_quote": 2939143.02763 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.25607, "high": 0.25999, "low": 0.25563, "close": 0.25622, "volume": 22744067.0, "close_time": 1759406399999, "quote_volume": 5863656.4254, "trades": 19386, "taker_buy_base": 10790109.0, "taker_buy_quote": 2781682.10361 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.25622, "high": 0.25748, "low": 0.25066, "close": 0.25511, "volume": 45214947.0, "close_time": 1759420799999, "quote_volume": 11499198.80672, "trades": 38785, "taker_buy_base": 24693577.0, "taker_buy_quote": 6282022.25981 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.25513, "high": 0.26096, "low": 0.25441, "close": 0.2593, "volume": 27975793.0, "close_time": 1759435199999, "quote_volume": 7207462.1285, "trades": 25713, "taker_buy_base": 14851628.0, "taker_buy_quote": 3829408.65872 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.25936, "high": 0.26425, "low": 0.25845, "close": 0.26218, "volume": 29427660.0, "close_time": 1759449599999, "quote_volume": 7681805.06272, "trades": 23862, "taker_buy_base": 14522524.0, "taker_buy_quote": 3790501.46535 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.26218, "high": 0.26244, "low": 0.25678, "close": 0.25947, "volume": 20933213.0, "close_time": 1759463999999, "quote_volume": 5430233.03251, "trades": 22100, "taker_buy_base": 9218429.0, "taker_buy_quote": 2390613.13198 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.25945, "high": 0.26168, "low": 0.25436, "close": 0.25561, "volume": 20715297.0, "close_time": 1759478399999, "quote_volume": 5334914.58693, "trades": 18640, "taker_buy_base": 9539404.0, "taker_buy_quote": 2457379.03396 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.25561, "high": 0.25757, "low": 0.25377, "close": 0.25597, "volume": 13427335.0, "close_time": 1759492799999, "quote_volume": 3439045.85843, "trades": 12877, "taker_buy_base": 7095870.0, "taker_buy_quote": 1817980.58538 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.25597, "high": 0.26129, "low": 0.253, "close": 0.2609, "volume": 28141883.0, "close_time": 1759507199999, "quote_volume": 7226202.73153, "trades": 30680, "taker_buy_base": 13419425.0, "taker_buy_quote": 3448881.6095 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.26096, "high": 0.26557, "low": 0.25517, "close": 0.25951, "volume": 52807325.0, "close_time": 1759521599999, "quote_volume": 13727711.39732, "trades": 52769, "taker_buy_base": 25064288.0, "taker_buy_quote": 6512326.91146 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.2595, "high": 0.26073, "low": 0.25816, "close": 0.2584, "volume": 10345677.0, "close_time": 1759535999999, "quote_volume": 2683896.83875, "trades": 11458, "taker_buy_base": 5162320.0, "taker_buy_quote": 1339210.00603 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.25842, "high": 0.25998, "low": 0.2518, "close": 0.2534, "volume": 26558873.0, "close_time": 1759550399999, "quote_volume": 6778720.31514, "trades": 21933, "taker_buy_base": 12541098.0, "taker_buy_quote": 3213150.19256 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.25342, "high": 0.25591, "low": 0.25255, "close": 0.25422, "volume": 11338398.0, "close_time": 1759564799999, "quote_volume": 2884059.25678, "trades": 11665, "taker_buy_base": 4907485.0, "taker_buy_quote": 1248375.65133 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.2542, "high": 0.25451, "low": 0.24868, "close": 0.24971, "volume": 20411704.0, "close_time": 1759579199999, "quote_volume": 5131316.17462, "trades": 16844, "taker_buy_base": 8288694.0, "taker_buy_quote": 2087147.72127 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.24966, "high": 0.25292, "low": 0.24746, "close": 0.24793, "volume": 26268268.0, "close_time": 1759593599999, "quote_volume": 6570023.23541, "trades": 21180, "taker_buy_base": 8260481.0, "taker_buy_quote": 2066756.55024 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.24793, "high": 0.24978, "low": 0.24691, "close": 0.2496, "volume": 8728587.0, "close_time": 1759607999999, "quote_volume": 2170041.98289, "trades": 9772, "taker_buy_base": 4459014.0, "taker_buy_quote": 1108772.94639 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.24961, "high": 0.25148, "low": 0.24947, "close": 0.25102, "volume": 8531534.0, "close_time": 1759622399999, "quote_volume": 2136558.50075, "trades": 8616, "taker_buy_base": 4336108.0, "taker_buy_quote": 1085947.48282 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.25102, "high": 0.25979, "low": 0.24973, "close": 0.2585, "volume": 20118127.0, "close_time": 1759636799999, "quote_volume": 5131408.99132, "trades": 23325, "taker_buy_base": 11003259.0, "taker_buy_quote": 2808120.75551 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.25846, "high": 0.26432, "low": 0.25713, "close": 0.26406, "volume": 38310835.0, "close_time": 1759651199999, "quote_volume": 10031959.31894, "trades": 32731, "taker_buy_base": 18604417.0, "taker_buy_quote": 4872816.23182 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.26409, "high": 0.26526, "low": 0.25737, "close": 0.2588, "volume": 39388955.0, "close_time": 1759665599999, "quote_volume": 10277362.36677, "trades": 35106, "taker_buy_base": 19707092.0, "taker_buy_quote": 5147159.56373 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.25879, "high": 0.25882, "low": 0.25453, "close": 0.25643, "volume": 17138616.0, "close_time": 1759679999999, "quote_volume": 4397052.0174, "trades": 19404, "taker_buy_base": 7623917.0, "taker_buy_quote": 1956591.31472 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.25644, "high": 0.25782, "low": 0.24839, "close": 0.25153, "volume": 32277415.0, "close_time": 1759694399999, "quote_volume": 8185688.74046, "trades": 27220, "taker_buy_base": 17804770.0, "taker_buy_quote": 4515952.36437 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.25156, "high": 0.25402, "low": 0.25086, "close": 0.25297, "volume": 13173250.0, "close_time": 1759708799999, "quote_volume": 3323348.38409, "trades": 11166, "taker_buy_base": 7162907.0, "taker_buy_quote": 1807800.32307 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.25299, "high": 0.25543, "low": 0.25069, "close": 0.254, "volume": 15907722.0, "close_time": 1759723199999, "quote_volume": 4033363.19992, "trades": 21347, "taker_buy_base": 7916956.0, "taker_buy_quote": 2008735.28133 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.254, "high": 0.25853, "low": 0.25228, "close": 0.25515, "volume": 14779423.0, "close_time": 1759737599999, "quote_volume": 3777347.90864, "trades": 17594, "taker_buy_base": 6909471.0, "taker_buy_quote": 1767236.93815 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.25516, "high": 0.26203, "low": 0.25516, "close": 0.26004, "volume": 22672156.0, "close_time": 1759751999999, "quote_volume": 5863232.67552, "trades": 21245, "taker_buy_base": 10942136.0, "taker_buy_quote": 2831143.95225 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.26006, "high": 0.26853, "low": 0.25939, "close": 0.26702, "volume": 42770001.0, "close_time": 1759766399999, "quote_volume": 11297462.23395, "trades": 44615, "taker_buy_base": 23265573.0, "taker_buy_quote": 6155170.17089 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.26701, "high": 0.2706, "low": 0.26348, "close": 0.26869, "volume": 41620808.0, "close_time": 1759780799999, "quote_volume": 11139833.50448, "trades": 34556, "taker_buy_base": 21655924.0, "taker_buy_quote": 5797798.41498 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.26865, "high": 0.26994, "low": 0.26563, "close": 0.26615, "volume": 45646136.0, "close_time": 1759795199999, "quote_volume": 12232724.58255, "trades": 31543, "taker_buy_base": 14316907.0, "taker_buy_quote": 3836200.40257 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.2662, "high": 0.26834, "low": 0.26433, "close": 0.26678, "volume": 23930018.0, "close_time": 1759809599999, "quote_volume": 6375881.2463, "trades": 21669, "taker_buy_base": 9132237.0, "taker_buy_quote": 2433547.75568 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.26677, "high": 0.26848, "low": 0.25959, "close": 0.26053, "volume": 25296776.0, "close_time": 1759823999999, "quote_volume": 6662828.14718, "trades": 28020, "taker_buy_base": 11417543.0, "taker_buy_quote": 3008362.26498 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.26055, "high": 0.26245, "low": 0.25767, "close": 0.26192, "volume": 24208111.0, "close_time": 1759838399999, "quote_volume": 6301454.95009, "trades": 23083, "taker_buy_base": 11047845.0, "taker_buy_quote": 2877790.96894 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.26191, "high": 0.2657, "low": 0.25046, "close": 0.25169, "volume": 69880652.0, "close_time": 1759852799999, "quote_volume": 17943343.62583, "trades": 60859, "taker_buy_base": 34203216.0, "taker_buy_quote": 8784343.49938 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.25168, "high": 0.25399, "low": 0.24796, "close": 0.24942, "volume": 40511961.0, "close_time": 1759867199999, "quote_volume": 10136456.90996, "trades": 31403, "taker_buy_base": 17592515.0, "taker_buy_quote": 4404717.66453 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.24946, "high": 0.25234, "low": 0.24632, "close": 0.24696, "volume": 16451085.0, "close_time": 1759881599999, "quote_volume": 4105892.98633, "trades": 18814, "taker_buy_base": 7225020.0, "taker_buy_quote": 1804106.00457 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.24697, "high": 0.25077, "low": 0.24397, "close": 0.24492, "volume": 15468052.0, "close_time": 1759895999999, "quote_volume": 3828802.56579, "trades": 21728, "taker_buy_base": 6913246.0, "taker_buy_quote": 1712411.36882 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.24492, "high": 0.24722, "low": 0.24306, "close": 0.24681, "volume": 16650482.0, "close_time": 1759910399999, "quote_volume": 4089488.26208, "trades": 19830, "taker_buy_base": 9223687.0, "taker_buy_quote": 2266342.14835 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.24682, "high": 0.25076, "low": 0.24668, "close": 0.24939, "volume": 28263582.0, "close_time": 1759924799999, "quote_volume": 7041522.7079, "trades": 21760, "taker_buy_base": 11365059.0, "taker_buy_quote": 2830380.44808 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2494, "high": 0.25698, "low": 0.24898, "close": 0.25332, "volume": 40121409.0, "close_time": 1759939199999, "quote_volume": 10163774.1454, "trades": 47467, "taker_buy_base": 19506545.0, "taker_buy_quote": 4943858.59972 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.25334, "high": 0.26124, "low": 0.25274, "close": 0.25936, "volume": 50506388.0, "close_time": 1759953599999, "quote_volume": 13026910.01574, "trades": 37945, "taker_buy_base": 29847215.0, "taker_buy_quote": 7705197.41155 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.25936, "high": 0.26002, "low": 0.25473, "close": 0.25565, "volume": 13692575.0, "close_time": 1759967999999, "quote_volume": 3526706.75815, "trades": 14143, "taker_buy_base": 7514219.0, "taker_buy_quote": 1935920.31943 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.25577, "high": 0.25601, "low": 0.24673, "close": 0.24924, "volume": 21526574.0, "close_time": 1759982399999, "quote_volume": 5396471.84098, "trades": 23002, "taker_buy_base": 8613003.0, "taker_buy_quote": 2160862.77786 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.24922, "high": 0.25118, "low": 0.24658, "close": 0.24742, "volume": 16867569.0, "close_time": 1759996799999, "quote_volume": 4200785.63667, "trades": 16623, "taker_buy_base": 6287881.0, "taker_buy_quote": 1566729.41284 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.24743, "high": 0.2482, "low": 0.2431, "close": 0.24767, "volume": 34802905.0, "close_time": 1760011199999, "quote_volume": 8534918.10974, "trades": 28372, "taker_buy_base": 13113693.0, "taker_buy_quote": 3217374.73075 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.24766, "high": 0.25083, "low": 0.2424, "close": 0.24487, "volume": 42075687.0, "close_time": 1760025599999, "quote_volume": 10370515.47366, "trades": 45441, "taker_buy_base": 18215794.0, "taker_buy_quote": 4489676.52134 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.24486, "high": 0.24732, "low": 0.24126, "close": 0.24667, "volume": 27150775.0, "close_time": 1760039999999, "quote_volume": 6641065.40122, "trades": 32698, "taker_buy_base": 13934869.0, "taker_buy_quote": 3409582.22435 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.24669, "high": 0.25051, "low": 0.24606, "close": 0.24865, "volume": 16618834.0, "close_time": 1760054399999, "quote_volume": 4127242.59247, "trades": 18956, "taker_buy_base": 8580398.0, "taker_buy_quote": 2131109.82529 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.24866, "high": 0.25351, "low": 0.24737, "close": 0.25144, "volume": 17742539.0, "close_time": 1760068799999, "quote_volume": 4433723.25796, "trades": 25802, "taker_buy_base": 9627085.0, "taker_buy_quote": 2406189.82232 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.25141, "high": 0.25307, "low": 0.24687, "close": 0.24739, "volume": 34641689.0, "close_time": 1760083199999, "quote_volume": 8661972.88733, "trades": 31226, "taker_buy_base": 15514666.0, "taker_buy_quote": 3873932.04367 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.2474, "high": 0.25128, "low": 0.24674, "close": 0.2508, "volume": 26083917.0, "close_time": 1760097599999, "quote_volume": 6507015.32209, "trades": 21757, "taker_buy_base": 15970250.0, "taker_buy_quote": 3984113.36487 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.25086, "high": 0.25414, "low": 0.23606, "close": 0.23798, "volume": 85584172.0, "close_time": 1760111999999, "quote_volume": 20872976.4776, "trades": 72977, "taker_buy_base": 42253401.0, "taker_buy_quote": 10323705.5374 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.23799, "high": 0.23977, "low": 0.23021, "close": 0.23188, "volume": 67926980.0, "close_time": 1760126399999, "quote_volume": 15979930.0583, "trades": 50960, "taker_buy_base": 33225372.0, "taker_buy_quote": 7825980.12511 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.23192, "high": 0.23467, "low": 0.08829, "close": 0.19386, "volume": 497038584.0, "close_time": 1760140799999, "quote_volume": 94888833.71363, "trades": 708457, "taker_buy_base": 226739188.0, "taker_buy_quote": 43356163.66537 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.19384, "high": 0.2007, "low": 0.18667, "close": 0.19347, "volume": 154441414.0, "close_time": 1760155199999, "quote_volume": 29928253.63003, "trades": 109839, "taker_buy_base": 72130911.0, "taker_buy_quote": 13991166.8055 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.19352, "high": 0.19742, "low": 0.18933, "close": 0.19145, "volume": 79746359.0, "close_time": 1760169599999, "quote_volume": 15399668.86394, "trades": 52623, "taker_buy_base": 38325735.0, "taker_buy_quote": 7409239.67685 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1915, "high": 0.198, "low": 0.19061, "close": 0.19413, "volume": 53793305.0, "close_time": 1760183999999, "quote_volume": 10469576.75924, "trades": 39524, "taker_buy_base": 25674763.0, "taker_buy_quote": 4996467.1389 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.19407, "high": 0.19462, "low": 0.18623, "close": 0.19222, "volume": 65987953.0, "close_time": 1760198399999, "quote_volume": 12588957.11816, "trades": 40786, "taker_buy_base": 29974348.0, "taker_buy_quote": 5711970.84821 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.19223, "high": 0.19436, "low": 0.16501, "close": 0.18464, "volume": 69348318.0, "close_time": 1760212799999, "quote_volume": 13101449.96894, "trades": 43599, "taker_buy_base": 30723504.0, "taker_buy_quote": 5790925.15414 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.18463, "high": 0.18643, "low": 0.17834, "close": 0.18549, "volume": 71138974.0, "close_time": 1760227199999, "quote_volume": 13006934.51352, "trades": 38346, "taker_buy_base": 33962813.0, "taker_buy_quote": 6211983.46112 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1855, "high": 0.18692, "low": 0.18087, "close": 0.18543, "volume": 30554979.0, "close_time": 1760241599999, "quote_volume": 5625064.68544, "trades": 22426, "taker_buy_base": 15980013.0, "taker_buy_quote": 2943299.80472 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.18542, "high": 0.19134, "low": 0.18499, "close": 0.19002, "volume": 32736959.0, "close_time": 1760255999999, "quote_volume": 6181621.33896, "trades": 22381, "taker_buy_base": 16776687.0, "taker_buy_quote": 3164528.76973 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.19002, "high": 0.19096, "low": 0.18697, "close": 0.18882, "volume": 32350082.0, "close_time": 1760270399999, "quote_volume": 6129957.66727, "trades": 18405, "taker_buy_base": 11449346.0, "taker_buy_quote": 2166061.32554 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.18882, "high": 0.20688, "low": 0.18631, "close": 0.20529, "volume": 127102495.0, "close_time": 1760284799999, "quote_volume": 25050794.93213, "trades": 75282, "taker_buy_base": 63184779.0, "taker_buy_quote": 12470337.38229 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.20526, "high": 0.21072, "low": 0.20411, "close": 0.21033, "volume": 80146238.0, "close_time": 1760299199999, "quote_volume": 16650256.54317, "trades": 49836, "taker_buy_base": 38962303.0, "taker_buy_quote": 8094744.32616 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.21039, "high": 0.2144, "low": 0.20472, "close": 0.20733, "volume": 54464180.0, "close_time": 1760313599999, "quote_volume": 11365877.00056, "trades": 39395, "taker_buy_base": 23849239.0, "taker_buy_quote": 4984488.15319 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.20735, "high": 0.2102, "low": 0.20506, "close": 0.20743, "volume": 31417545.0, "close_time": 1760327999999, "quote_volume": 6520747.70201, "trades": 29261, "taker_buy_base": 12792099.0, "taker_buy_quote": 2656383.12508 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.20746, "high": 0.21297, "low": 0.20644, "close": 0.21011, "volume": 42073897.0, "close_time": 1760342399999, "quote_volume": 8822197.93511, "trades": 31860, "taker_buy_base": 18737792.0, "taker_buy_quote": 3930400.93548 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.21009, "high": 0.21293, "low": 0.20206, "close": 0.20593, "volume": 79122324.0, "close_time": 1760356799999, "quote_volume": 16459615.45362, "trades": 50398, "taker_buy_base": 35557896.0, "taker_buy_quote": 7384251.33294 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.20592, "high": 0.21337, "low": 0.20443, "close": 0.21035, "volume": 114938222.0, "close_time": 1760371199999, "quote_volume": 24005680.39628, "trades": 83022, "taker_buy_base": 58114308.0, "taker_buy_quote": 12138418.58243 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.21033, "high": 0.21744, "low": 0.20853, "close": 0.21618, "volume": 84924609.0, "close_time": 1760385599999, "quote_volume": 18092401.40024, "trades": 55288, "taker_buy_base": 44849499.0, "taker_buy_quote": 9554367.94701 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2162, "high": 0.21852, "low": 0.21375, "close": 0.21402, "volume": 27734046.0, "close_time": 1760399999999, "quote_volume": 6000470.12447, "trades": 21276, "taker_buy_base": 14240262.0, "taker_buy_quote": 3082057.01676 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.21404, "high": 0.21585, "low": 0.20676, "close": 0.20801, "volume": 42596591.0, "close_time": 1760414399999, "quote_volume": 8976191.44216, "trades": 31550, "taker_buy_base": 16273444.0, "taker_buy_quote": 3425996.43968 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.20798, "high": 0.20853, "low": 0.19505, "close": 0.198, "volume": 111667351.0, "close_time": 1760428799999, "quote_volume": 22446794.42881, "trades": 72061, "taker_buy_base": 55310011.0, "taker_buy_quote": 11117893.63675 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.19797, "high": 0.20172, "low": 0.19449, "close": 0.19925, "volume": 64867777.0, "close_time": 1760443199999, "quote_volume": 12872294.76974, "trades": 41276, "taker_buy_base": 32027898.0, "taker_buy_quote": 6358900.27106 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.19924, "high": 0.20402, "low": 0.19348, "close": 0.20366, "volume": 98998631.0, "close_time": 1760457599999, "quote_volume": 19648292.80447, "trades": 57421, "taker_buy_base": 47810129.0, "taker_buy_quote": 9469274.8217 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.20367, "high": 0.20725, "low": 0.20001, "close": 0.20318, "volume": 72393815.0, "close_time": 1760471999999, "quote_volume": 14744228.08589, "trades": 52910, "taker_buy_base": 33433055.0, "taker_buy_quote": 6809424.45714 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.20322, "high": 0.20528, "low": 0.20209, "close": 0.20448, "volume": 19163239.0, "close_time": 1760486399999, "quote_volume": 3907516.585, "trades": 14902, "taker_buy_base": 8751966.0, "taker_buy_quote": 1784738.11083 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.20446, "high": 0.20693, "low": 0.20158, "close": 0.20264, "volume": 33300133.0, "close_time": 1760500799999, "quote_volume": 6793064.49129, "trades": 19969, "taker_buy_base": 16732439.0, "taker_buy_quote": 3415327.29193 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.20266, "high": 0.20523, "low": 0.2018, "close": 0.20485, "volume": 26183959.0, "close_time": 1760515199999, "quote_volume": 5328914.39579, "trades": 15811, "taker_buy_base": 13592631.0, "taker_buy_quote": 2764121.65025 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.20479, "high": 0.20867, "low": 0.20069, "close": 0.20235, "volume": 40644058.0, "close_time": 1760529599999, "quote_volume": 8312388.62426, "trades": 26305, "taker_buy_base": 18617642.0, "taker_buy_quote": 3809639.48709 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.20234, "high": 0.20344, "low": 0.19718, "close": 0.19882, "volume": 68749867.0, "close_time": 1760543999999, "quote_volume": 13792976.40296, "trades": 42818, "taker_buy_base": 34691719.0, "taker_buy_quote": 6961487.0156 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.19884, "high": 0.20034, "low": 0.19632, "close": 0.19725, "volume": 25819199.0, "close_time": 1760558399999, "quote_volume": 5123292.85314, "trades": 19747, "taker_buy_base": 12017205.0, "taker_buy_quote": 2385926.23228 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.19734, "high": 0.19895, "low": 0.19428, "close": 0.19632, "volume": 28711790.0, "close_time": 1760572799999, "quote_volume": 5632257.5197, "trades": 21611, "taker_buy_base": 13464718.0, "taker_buy_quote": 2641074.73064 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.19632, "high": 0.19924, "low": 0.19547, "close": 0.19657, "volume": 14068092.0, "close_time": 1760587199999, "quote_volume": 2775363.61731, "trades": 13521, "taker_buy_base": 6505397.0, "taker_buy_quote": 1283411.90846 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.19655, "high": 0.19984, "low": 0.19513, "close": 0.19748, "volume": 27322994.0, "close_time": 1760601599999, "quote_volume": 5395907.93472, "trades": 19147, "taker_buy_base": 14265496.0, "taker_buy_quote": 2819040.84323 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.19748, "high": 0.20071, "low": 0.18917, "close": 0.20042, "volume": 61848749.0, "close_time": 1760615999999, "quote_volume": 12133706.87189, "trades": 38925, "taker_buy_base": 31842529.0, "taker_buy_quote": 6258222.99198 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.20044, "high": 0.20195, "low": 0.18779, "close": 0.18951, "volume": 88371616.0, "close_time": 1760630399999, "quote_volume": 17268419.73234, "trades": 52909, "taker_buy_base": 40858075.0, "taker_buy_quote": 7976557.05997 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.18952, "high": 0.19499, "low": 0.18579, "close": 0.18784, "volume": 89999992.0, "close_time": 1760644799999, "quote_volume": 17099839.49162, "trades": 56547, "taker_buy_base": 49260720.0, "taker_buy_quote": 9359017.03879 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.18787, "high": 0.18899, "low": 0.18477, "close": 0.18854, "volume": 32987423.0, "close_time": 1760659199999, "quote_volume": 6166179.60785, "trades": 22460, "taker_buy_base": 16097759.0, "taker_buy_quote": 3010416.11286 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.18853, "high": 0.19126, "low": 0.18796, "close": 0.19038, "volume": 25753449.0, "close_time": 1760673599999, "quote_volume": 4883717.88103, "trades": 16767, "taker_buy_base": 12684848.0, "taker_buy_quote": 2406815.09914 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.19039, "high": 0.19056, "low": 0.17827, "close": 0.17861, "volume": 92898203.0, "close_time": 1760687999999, "quote_volume": 17018328.8145, "trades": 47756, "taker_buy_base": 45882020.0, "taker_buy_quote": 8402856.31693 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.17863, "high": 0.18408, "low": 0.17294, "close": 0.18274, "volume": 111153764.0, "close_time": 1760702399999, "quote_volume": 19867702.56302, "trades": 58900, "taker_buy_base": 59611284.0, "taker_buy_quote": 10650974.38441 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.18274, "high": 0.18497, "low": 0.17967, "close": 0.18494, "volume": 55780525.0, "close_time": 1760716799999, "quote_volume": 10183574.33081, "trades": 36023, "taker_buy_base": 28061082.0, "taker_buy_quote": 5123667.67197 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.18493, "high": 0.18733, "low": 0.18337, "close": 0.1845, "volume": 35410269.0, "close_time": 1760731199999, "quote_volume": 6553470.32049, "trades": 22998, "taker_buy_base": 17645904.0, "taker_buy_quote": 3265764.43848 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1845, "high": 0.18781, "low": 0.18401, "close": 0.18479, "volume": 20522615.0, "close_time": 1760745599999, "quote_volume": 3819994.37244, "trades": 12589, "taker_buy_base": 10569195.0, "taker_buy_quote": 1968103.26871 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1848, "high": 0.1886, "low": 0.18436, "close": 0.18702, "volume": 15206327.0, "close_time": 1760759999999, "quote_volume": 2839188.62651, "trades": 11646, "taker_buy_base": 7208901.0, "taker_buy_quote": 1346049.98614 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.187, "high": 0.18993, "low": 0.1851, "close": 0.18793, "volume": 24269676.0, "close_time": 1760774399999, "quote_volume": 4548123.31586, "trades": 15706, "taker_buy_base": 11186572.0, "taker_buy_quote": 2096932.06433 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.18798, "high": 0.1885, "low": 0.18668, "close": 0.18808, "volume": 16204334.0, "close_time": 1760788799999, "quote_volume": 3039362.97, "trades": 10846, "taker_buy_base": 7629050.0, "taker_buy_quote": 1430979.45299 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1881, "high": 0.18889, "low": 0.18594, "close": 0.18772, "volume": 16738455.0, "close_time": 1760803199999, "quote_volume": 3133178.63351, "trades": 10974, "taker_buy_base": 6573479.0, "taker_buy_quote": 1230969.38742 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.18772, "high": 0.19063, "low": 0.18606, "close": 0.18946, "volume": 20767525.0, "close_time": 1760817599999, "quote_volume": 3912091.34577, "trades": 13333, "taker_buy_base": 12382473.0, "taker_buy_quote": 2333550.58585 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.18946, "high": 0.19031, "low": 0.18833, "close": 0.18965, "volume": 9358861.0, "close_time": 1760831999999, "quote_volume": 1771841.28628, "trades": 7581, "taker_buy_base": 4680273.0, "taker_buy_quote": 886435.39801 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.18968, "high": 0.19085, "low": 0.18786, "close": 0.19065, "volume": 12174420.0, "close_time": 1760846399999, "quote_volume": 2301896.67371, "trades": 9287, "taker_buy_base": 6456803.0, "taker_buy_quote": 1220840.60536 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1907, "high": 0.19123, "low": 0.18827, "close": 0.18885, "volume": 13700616.0, "close_time": 1760860799999, "quote_volume": 2601037.7752, "trades": 9307, "taker_buy_base": 6953374.0, "taker_buy_quote": 1320646.41811 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.18887, "high": 0.19686, "low": 0.18607, "close": 0.19338, "volume": 79038049.0, "close_time": 1760875199999, "quote_volume": 15121981.58016, "trades": 44387, "taker_buy_base": 40858755.0, "taker_buy_quote": 7823244.98098 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1934, "high": 0.19817, "low": 0.19268, "close": 0.19658, "volume": 31311633.0, "close_time": 1760889599999, "quote_volume": 6142714.47905, "trades": 21385, "taker_buy_base": 14036849.0, "taker_buy_quote": 2753574.74238 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.19659, "high": 0.19872, "low": 0.19557, "close": 0.19687, "volume": 25018446.0, "close_time": 1760903999999, "quote_volume": 4934034.22422, "trades": 16358, "taker_buy_base": 11487885.0, "taker_buy_quote": 2265946.37857 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.19691, "high": 0.19772, "low": 0.19488, "close": 0.19542, "volume": 24448036.0, "close_time": 1760918399999, "quote_volume": 4811586.75652, "trades": 12763, "taker_buy_base": 9158751.0, "taker_buy_quote": 1802451.14439 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.19541, "high": 0.20009, "low": 0.19172, "close": 0.19923, "volume": 30161898.0, "close_time": 1760932799999, "quote_volume": 5889367.01628, "trades": 21431, "taker_buy_base": 14655800.0, "taker_buy_quote": 2865547.84249 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.19926, "high": 0.20272, "low": 0.19926, "close": 0.20132, "volume": 30054291.0, "close_time": 1760947199999, "quote_volume": 6042471.28727, "trades": 17951, "taker_buy_base": 14977803.0, "taker_buy_quote": 3010879.1024 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.20131, "high": 0.20253, "low": 0.19957, "close": 0.20037, "volume": 29411339.0, "close_time": 1760961599999, "quote_volume": 5899215.53759, "trades": 16872, "taker_buy_base": 11875430.0, "taker_buy_quote": 2383997.95025 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.20039, "high": 0.20209, "low": 0.19929, "close": 0.19935, "volume": 25174796.0, "close_time": 1760975999999, "quote_volume": 5055833.36873, "trades": 17182, "taker_buy_base": 11374379.0, "taker_buy_quote": 2285725.72168 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.19937, "high": 0.20042, "low": 0.19589, "close": 0.19968, "volume": 35479240.0, "close_time": 1760990399999, "quote_volume": 7029968.32173, "trades": 22765, "taker_buy_base": 17543878.0, "taker_buy_quote": 3476662.62025 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.19968, "high": 0.20085, "low": 0.19845, "close": 0.20007, "volume": 18527756.0, "close_time": 1761004799999, "quote_volume": 3703505.71916, "trades": 10067, "taker_buy_base": 11696628.0, "taker_buy_quote": 2338587.13297 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.20003, "high": 0.20079, "low": 0.19588, "close": 0.19666, "volume": 17330027.0, "close_time": 1761019199999, "quote_volume": 3433358.1456, "trades": 12530, "taker_buy_base": 8188214.0, "taker_buy_quote": 1622317.65199 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.19666, "high": 0.19667, "low": 0.19286, "close": 0.19436, "volume": 36724546.0, "close_time": 1761033599999, "quote_volume": 7136397.42851, "trades": 18534, "taker_buy_base": 21025571.0, "taker_buy_quote": 4088358.74441 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.19436, "high": 0.19545, "low": 0.1921, "close": 0.1946, "volume": 23553288.0, "close_time": 1761047999999, "quote_volume": 4563676.85818, "trades": 12966, "taker_buy_base": 11344590.0, "taker_buy_quote": 2198478.26473 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.19461, "high": 0.2057, "low": 0.19379, "close": 0.20448, "volume": 55030588.0, "close_time": 1761062399999, "quote_volume": 10980120.85312, "trades": 36490, "taker_buy_base": 28511321.0, "taker_buy_quote": 5682214.66637 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.20446, "high": 0.20509, "low": 0.19919, "close": 0.20158, "volume": 37574190.0, "close_time": 1761076799999, "quote_volume": 7596733.24697, "trades": 24820, "taker_buy_base": 16269276.0, "taker_buy_quote": 3289677.38169 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.20161, "high": 0.20187, "low": 0.19372, "close": 0.19437, "volume": 44929735.0, "close_time": 1761091199999, "quote_volume": 8884297.03957, "trades": 25246, "taker_buy_base": 25803408.0, "taker_buy_quote": 5106155.90664 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.19436, "high": 0.19553, "low": 0.19263, "close": 0.19391, "volume": 19578447.0, "close_time": 1761105599999, "quote_volume": 3799774.92471, "trades": 14007, "taker_buy_base": 9901805.0, "taker_buy_quote": 1921909.75301 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1939, "high": 0.19538, "low": 0.18955, "close": 0.19205, "volume": 41522601.0, "close_time": 1761119999999, "quote_volume": 7960412.25793, "trades": 20017, "taker_buy_base": 16234582.0, "taker_buy_quote": 3113829.79804 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.19203, "high": 0.1921, "low": 0.18664, "close": 0.19115, "volume": 41408594.0, "close_time": 1761134399999, "quote_volume": 7860006.98345, "trades": 21309, "taker_buy_base": 24015604.0, "taker_buy_quote": 4552782.2831 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.19112, "high": 0.19347, "low": 0.18819, "close": 0.19217, "volume": 55956235.0, "close_time": 1761148799999, "quote_volume": 10680707.92746, "trades": 31126, "taker_buy_base": 29101980.0, "taker_buy_quote": 5556208.4836 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.19216, "high": 0.19316, "low": 0.18843, "close": 0.19044, "volume": 37200764.0, "close_time": 1761163199999, "quote_volume": 7113683.70641, "trades": 22279, "taker_buy_base": 18289547.0, "taker_buy_quote": 3497797.25002 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.19054, "high": 0.19104, "low": 0.18475, "close": 0.18994, "volume": 75474751.0, "close_time": 1761177599999, "quote_volume": 14183125.70214, "trades": 30262, "taker_buy_base": 43844101.0, "taker_buy_quote": 8242295.37271 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1899, "high": 0.1918, "low": 0.18962, "close": 0.19109, "volume": 12163813.0, "close_time": 1761191999999, "quote_volume": 2321465.07242, "trades": 8610, "taker_buy_base": 5537416.0, "taker_buy_quote": 1056892.82785 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1911, "high": 0.19505, "low": 0.1907, "close": 0.19409, "volume": 21905889.0, "close_time": 1761206399999, "quote_volume": 4230602.69291, "trades": 13496, "taker_buy_base": 10053992.0, "taker_buy_quote": 1942503.4768 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1941, "high": 0.19606, "low": 0.19325, "close": 0.19338, "volume": 21544367.0, "close_time": 1761220799999, "quote_volume": 4195115.76341, "trades": 13200, "taker_buy_base": 9490696.0, "taker_buy_quote": 1848520.48748 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.19338, "high": 0.19632, "low": 0.19154, "close": 0.19557, "volume": 27275394.0, "close_time": 1761235199999, "quote_volume": 5291781.52622, "trades": 18880, "taker_buy_base": 14415153.0, "taker_buy_quote": 2797785.336 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.19558, "high": 0.1975, "low": 0.19491, "close": 0.19593, "volume": 20764100.0, "close_time": 1761249599999, "quote_volume": 4072662.8949, "trades": 13921, "taker_buy_base": 9263653.0, "taker_buy_quote": 1817190.93472 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.19593, "high": 0.19597, "low": 0.19251, "close": 0.19497, "volume": 17733862.0, "close_time": 1761263999999, "quote_volume": 3446174.1347, "trades": 10685, "taker_buy_base": 8689345.0, "taker_buy_quote": 1688369.14587 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.19499, "high": 0.19598, "low": 0.19443, "close": 0.19538, "volume": 10619541.0, "close_time": 1761278399999, "quote_volume": 2073317.44496, "trades": 7146, "taker_buy_base": 5691799.0, "taker_buy_quote": 1111442.87222 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.19538, "high": 0.19858, "low": 0.19507, "close": 0.1968, "volume": 20232490.0, "close_time": 1761292799999, "quote_volume": 3994703.63907, "trades": 12086, "taker_buy_base": 10840368.0, "taker_buy_quote": 2139617.98123 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1968, "high": 0.19796, "low": 0.19548, "close": 0.19743, "volume": 12666871.0, "close_time": 1761307199999, "quote_volume": 2494527.25261, "trades": 7677, "taker_buy_base": 5698017.0, "taker_buy_quote": 1121799.87779 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.19743, "high": 0.20112, "low": 0.19402, "close": 0.19496, "volume": 50222564.0, "close_time": 1761321599999, "quote_volume": 9905935.3698, "trades": 25880, "taker_buy_base": 25540343.0, "taker_buy_quote": 5038971.98886 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.19497, "high": 0.1971, "low": 0.19416, "close": 0.19678, "volume": 12103636.0, "close_time": 1761335999999, "quote_volume": 2368072.83619, "trades": 8577, "taker_buy_base": 5565325.0, "taker_buy_quote": 1089740.53828 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.19678, "high": 0.19857, "low": 0.1967, "close": 0.19781, "volume": 7713094.0, "close_time": 1761350399999, "quote_volume": 1524398.43873, "trades": 6383, "taker_buy_base": 3940513.0, "taker_buy_quote": 778945.81596 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1978, "high": 0.19986, "low": 0.19744, "close": 0.19788, "volume": 5999502.0, "close_time": 1761364799999, "quote_volume": 1191618.18002, "trades": 6771, "taker_buy_base": 2655219.0, "taker_buy_quote": 527247.76502 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.19788, "high": 0.19945, "low": 0.19774, "close": 0.19801, "volume": 10966455.0, "close_time": 1761379199999, "quote_volume": 2177427.1551, "trades": 6771, "taker_buy_base": 5194904.0, "taker_buy_quote": 1031497.4858 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.19801, "high": 0.19891, "low": 0.19684, "close": 0.19755, "volume": 7714936.0, "close_time": 1761393599999, "quote_volume": 1525135.48254, "trades": 6031, "taker_buy_base": 3540163.0, "taker_buy_quote": 699981.32756 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.19754, "high": 0.19851, "low": 0.19604, "close": 0.19629, "volume": 10673728.0, "close_time": 1761407999999, "quote_volume": 2104529.6423, "trades": 7755, "taker_buy_base": 4816761.0, "taker_buy_quote": 949911.01916 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.19629, "high": 0.19818, "low": 0.19612, "close": 0.19741, "volume": 7493350.0, "close_time": 1761422399999, "quote_volume": 1476906.78931, "trades": 5619, "taker_buy_base": 3480440.0, "taker_buy_quote": 686412.63096 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.19742, "high": 0.19765, "low": 0.19634, "close": 0.19656, "volume": 6035874.0, "close_time": 1761436799999, "quote_volume": 1189102.84095, "trades": 4549, "taker_buy_base": 2437120.0, "taker_buy_quote": 479877.05767 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.19654, "high": 0.19707, "low": 0.19468, "close": 0.19505, "volume": 12533676.0, "close_time": 1761451199999, "quote_volume": 2454672.9831, "trades": 7743, "taker_buy_base": 3949643.0, "taker_buy_quote": 773379.69272 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.19504, "high": 0.19673, "low": 0.19495, "close": 0.19672, "volume": 4458217.0, "close_time": 1761465599999, "quote_volume": 873181.27081, "trades": 3940, "taker_buy_base": 2345997.0, "taker_buy_quote": 459479.87674 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.19672, "high": 0.20245, "low": 0.19649, "close": 0.20188, "volume": 33771123.0, "close_time": 1761479999999, "quote_volume": 6740050.22716, "trades": 17954, "taker_buy_base": 20901219.0, "taker_buy_quote": 4169191.29957 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.20184, "high": 0.20395, "low": 0.20148, "close": 0.20311, "volume": 19157565.0, "close_time": 1761494399999, "quote_volume": 3881227.95694, "trades": 13451, "taker_buy_base": 10199554.0, "taker_buy_quote": 2066534.36026 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.20311, "high": 0.20321, "low": 0.20159, "close": 0.2019, "volume": 10536877.0, "close_time": 1761508799999, "quote_volume": 2132706.41623, "trades": 7918, "taker_buy_base": 5590230.0, "taker_buy_quote": 1131721.01827 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.20189, "high": 0.20746, "low": 0.20028, "close": 0.20579, "volume": 31570604.0, "close_time": 1761523199999, "quote_volume": 6450862.78487, "trades": 20955, "taker_buy_base": 18344715.0, "taker_buy_quote": 3748377.76806 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.20581, "high": 0.20958, "low": 0.20529, "close": 0.2069, "volume": 20814782.0, "close_time": 1761537599999, "quote_volume": 4323240.2911, "trades": 15444, "taker_buy_base": 10728759.0, "taker_buy_quote": 2229330.80047 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.20689, "high": 0.20898, "low": 0.20515, "close": 0.2063, "volume": 19096168.0, "close_time": 1761551999999, "quote_volume": 3960422.76734, "trades": 12691, "taker_buy_base": 9436947.0, "taker_buy_quote": 1956431.69321 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.20629, "high": 0.20652, "low": 0.20162, "close": 0.20337, "volume": 24546366.0, "close_time": 1761566399999, "quote_volume": 5006463.41593, "trades": 16289, "taker_buy_base": 12106104.0, "taker_buy_quote": 2467071.99777 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.20334, "high": 0.20385, "low": 0.20066, "close": 0.20301, "volume": 23088953.0, "close_time": 1761580799999, "quote_volume": 4674417.98084, "trades": 16947, "taker_buy_base": 10842409.0, "taker_buy_quote": 2196930.7954 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.20301, "high": 0.20571, "low": 0.20298, "close": 0.20316, "volume": 22484683.0, "close_time": 1761595199999, "quote_volume": 4592515.21614, "trades": 13837, "taker_buy_base": 10990871.0, "taker_buy_quote": 2245241.43696 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.20315, "high": 0.20317, "low": 0.19891, "close": 0.20042, "volume": 21683351.0, "close_time": 1761609599999, "quote_volume": 4369626.07311, "trades": 14260, "taker_buy_base": 9558579.0, "taker_buy_quote": 1926523.96956 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2004, "high": 0.2016, "low": 0.1983, "close": 0.19973, "volume": 12864487.0, "close_time": 1761623999999, "quote_volume": 2573081.89776, "trades": 11122, "taker_buy_base": 6054739.0, "taker_buy_quote": 1211622.56138 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1997, "high": 0.20211, "low": 0.19806, "close": 0.20036, "volume": 18502670.0, "close_time": 1761638399999, "quote_volume": 3695175.35459, "trades": 11316, "taker_buy_base": 7958234.0, "taker_buy_quote": 1590433.93471 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.20037, "high": 0.20119, "low": 0.19953, "close": 0.19981, "volume": 11157462.0, "close_time": 1761652799999, "quote_volume": 2234670.34956, "trades": 7567, "taker_buy_base": 5450871.0, "taker_buy_quote": 1091756.37101 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.19978, "high": 0.20312, "low": 0.19626, "close": 0.19978, "volume": 30890417.0, "close_time": 1761667199999, "quote_volume": 6175100.61322, "trades": 22069, "taker_buy_base": 13964243.0, "taker_buy_quote": 2794720.48786 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.19972, "high": 0.20259, "low": 0.19621, "close": 0.19679, "volume": 21419971.0, "close_time": 1761681599999, "quote_volume": 4289986.20294, "trades": 16915, "taker_buy_base": 9998591.0, "taker_buy_quote": 2003993.65305 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.19674, "high": 0.19687, "low": 0.19012, "close": 0.19368, "volume": 45185229.0, "close_time": 1761695999999, "quote_volume": 8728405.80566, "trades": 30320, "taker_buy_base": 20340273.0, "taker_buy_quote": 3928488.4302 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19366, "high": 0.19477, "low": 0.19269, "close": 0.19305, "volume": 10783299.0, "close_time": 1761710399999, "quote_volume": 2087402.72261, "trades": 8375, "taker_buy_base": 5229812.0, "taker_buy_quote": 1012595.30431 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.19304, "high": 0.19485, "low": 0.19294, "close": 0.19441, "volume": 6696181.0, "close_time": 1761724799999, "quote_volume": 1298691.39377, "trades": 6220, "taker_buy_base": 3643705.0, "taker_buy_quote": 706506.84213 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.19443, "high": 0.19572, "low": 0.1927, "close": 0.19546, "volume": 11390746.0, "close_time": 1761739199999, "quote_volume": 2209898.60054, "trades": 8311, "taker_buy_base": 5572796.0, "taker_buy_quote": 1081798.38083 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.19545, "high": 0.19732, "low": 0.19032, "close": 0.19116, "volume": 24641269.0, "close_time": 1761753599999, "quote_volume": 4777426.53107, "trades": 17343, "taker_buy_base": 10074122.0, "taker_buy_quote": 1954187.21681 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1912, "high": 0.19706, "low": 0.1872, "close": 0.19409, "volume": 100177509.0, "close_time": 1761767999999, "quote_volume": 19254085.73046, "trades": 56594, "taker_buy_base": 49698081.0, "taker_buy_quote": 9553968.33969 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.19409, "high": 0.19679, "low": 0.19151, "close": 0.1924, "volume": 31035595.0, "close_time": 1761782399999, "quote_volume": 6049469.98112, "trades": 19398, "taker_buy_base": 15227860.0, "taker_buy_quote": 2972501.05669 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.19241, "high": 0.19461, "low": 0.1912, "close": 0.19382, "volume": 9759100.0, "close_time": 1761796799999, "quote_volume": 1883978.43127, "trades": 10568, "taker_buy_base": 5106181.0, "taker_buy_quote": 986153.01521 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.19374, "high": 0.19377, "low": 0.18578, "close": 0.19266, "volume": 30012704.0, "close_time": 1761811199999, "quote_volume": 5677245.87702, "trades": 25252, "taker_buy_base": 13621095.0, "taker_buy_quote": 2577491.42682 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.19266, "high": 0.19269, "low": 0.18788, "close": 0.18794, "volume": 15336241.0, "close_time": 1761825599999, "quote_volume": 2913895.27221, "trades": 12045, "taker_buy_base": 6615968.0, "taker_buy_quote": 1257194.06203 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.18801, "high": 0.18834, "low": 0.17973, "close": 0.18068, "volume": 41202445.0, "close_time": 1761839999999, "quote_volume": 7545509.7218, "trades": 29368, "taker_buy_base": 16864238.0, "taker_buy_quote": 3090217.86345 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.18068, "high": 0.18209, "low": 0.17637, "close": 0.17695, "volume": 28921704.0, "close_time": 1761854399999, "quote_volume": 5186265.57052, "trades": 20310, "taker_buy_base": 12930026.0, "taker_buy_quote": 2320026.4762 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.17689, "high": 0.18287, "low": 0.1764, "close": 0.18266, "volume": 27865445.0, "close_time": 1761868799999, "quote_volume": 5011228.51474, "trades": 17113, "taker_buy_base": 15593301.0, "taker_buy_quote": 2807145.80625 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.18269, "high": 0.18584, "low": 0.18225, "close": 0.18452, "volume": 16020361.0, "close_time": 1761883199999, "quote_volume": 2955547.50989, "trades": 12183, "taker_buy_base": 8332636.0, "taker_buy_quote": 1536739.8595 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.18454, "high": 0.18608, "low": 0.18396, "close": 0.18446, "volume": 13734524.0, "close_time": 1761897599999, "quote_volume": 2541894.44784, "trades": 8784, "taker_buy_base": 7854809.0, "taker_buy_quote": 1454189.26996 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1845, "high": 0.1873, "low": 0.1837, "close": 0.18673, "volume": 11887086.0, "close_time": 1761911999999, "quote_volume": 2203936.57118, "trades": 8661, "taker_buy_base": 5912461.0, "taker_buy_quote": 1096304.10238 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.18672, "high": 0.1873, "low": 0.18455, "close": 0.18596, "volume": 22386136.0, "close_time": 1761926399999, "quote_volume": 4166964.75694, "trades": 14141, "taker_buy_base": 10981481.0, "taker_buy_quote": 2044490.26387 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.18588, "high": 0.18813, "low": 0.18272, "close": 0.18739, "volume": 20452636.0, "close_time": 1761940799999, "quote_volume": 3785847.16683, "trades": 15094, "taker_buy_base": 10788659.0, "taker_buy_quote": 1998910.53701 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.18738, "high": 0.1875, "low": 0.18531, "close": 0.18637, "volume": 7703772.0, "close_time": 1761955199999, "quote_volume": 1435529.08491, "trades": 6186, "taker_buy_base": 4806463.0, "taker_buy_quote": 895719.39374 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.18638, "high": 0.1871, "low": 0.18504, "close": 0.18691, "volume": 7284200.0, "close_time": 1761969599999, "quote_volume": 1355789.34308, "trades": 5982, "taker_buy_base": 4227812.0, "taker_buy_quote": 787378.54986 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.18692, "high": 0.18714, "low": 0.18551, "close": 0.18699, "volume": 6358527.0, "close_time": 1761983999999, "quote_volume": 1185517.61973, "trades": 5137, "taker_buy_base": 3504510.0, "taker_buy_quote": 653437.4577 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.18701, "high": 0.18795, "low": 0.18665, "close": 0.18697, "volume": 5592592.0, "close_time": 1761998399999, "quote_volume": 1046325.56981, "trades": 8030, "taker_buy_base": 3248274.0, "taker_buy_quote": 607690.59939 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.18697, "high": 0.18765, "low": 0.18539, "close": 0.18729, "volume": 7188053.0, "close_time": 1762012799999, "quote_volume": 1341308.12555, "trades": 6750, "taker_buy_base": 3811229.0, "taker_buy_quote": 711109.09447 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.18729, "high": 0.18785, "low": 0.1866, "close": 0.18732, "volume": 8239262.0, "close_time": 1762027199999, "quote_volume": 1542417.29817, "trades": 5434, "taker_buy_base": 6226553.0, "taker_buy_quote": 1165813.31201 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.18734, "high": 0.18834, "low": 0.18614, "close": 0.1873, "volume": 4728611.0, "close_time": 1762041599999, "quote_volume": 885468.34806, "trades": 4773, "taker_buy_base": 2956869.0, "taker_buy_quote": 553780.45253 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.18733, "high": 0.18733, "low": 0.18586, "close": 0.1862, "volume": 7991343.0, "close_time": 1762055999999, "quote_volume": 1488791.9889, "trades": 4726, "taker_buy_base": 2549380.0, "taker_buy_quote": 475446.12814 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.18617, "high": 0.18882, "low": 0.186, "close": 0.18819, "volume": 6235075.0, "close_time": 1762070399999, "quote_volume": 1169380.67527, "trades": 5684, "taker_buy_base": 3657346.0, "taker_buy_quote": 685843.82585 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.18823, "high": 0.18837, "low": 0.18481, "close": 0.18697, "volume": 13079111.0, "close_time": 1762084799999, "quote_volume": 2437584.77288, "trades": 9210, "taker_buy_base": 8045177.0, "taker_buy_quote": 1499376.07887 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.18698, "high": 0.18702, "low": 0.18279, "close": 0.18341, "volume": 13049466.0, "close_time": 1762099199999, "quote_volume": 2410161.91896, "trades": 9948, "taker_buy_base": 7798523.0, "taker_buy_quote": 1440982.80882 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1834, "high": 0.1843, "low": 0.18172, "close": 0.18325, "volume": 8797889.0, "close_time": 1762113599999, "quote_volume": 1611674.65012, "trades": 7927, "taker_buy_base": 4353478.0, "taker_buy_quote": 797920.81556 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.18326, "high": 0.18677, "low": 0.1828, "close": 0.1864, "volume": 11285324.0, "close_time": 1762127999999, "quote_volume": 2080735.0447, "trades": 8839, "taker_buy_base": 6942085.0, "taker_buy_quote": 1280264.7164 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.18639, "high": 0.18668, "low": 0.17461, "close": 0.17515, "volume": 27074919.0, "close_time": 1762142399999, "quote_volume": 4867342.46321, "trades": 19698, "taker_buy_base": 11264934.0, "taker_buy_quote": 2026165.61879 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.17516, "high": 0.17678, "low": 0.17115, "close": 0.17356, "volume": 33530669.0, "close_time": 1762156799999, "quote_volume": 5833180.04885, "trades": 20434, "taker_buy_base": 16289083.0, "taker_buy_quote": 2834727.29371 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.17358, "high": 0.17537, "low": 0.1714, "close": 0.17422, "volume": 22335253.0, "close_time": 1762171199999, "quote_volume": 3874376.5337, "trades": 12903, "taker_buy_base": 11901702.0, "taker_buy_quote": 2065056.83718 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.17422, "high": 0.17577, "low": 0.16033, "close": 0.16701, "volume": 113078600.0, "close_time": 1762185599999, "quote_volume": 19040767.96944, "trades": 49554, "taker_buy_base": 55529764.0, "taker_buy_quote": 9355477.17891 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.16705, "high": 0.17169, "low": 0.16551, "close": 0.16806, "volume": 43438169.0, "close_time": 1762199999999, "quote_volume": 7338893.35413, "trades": 23372, "taker_buy_base": 24103914.0, "taker_buy_quote": 4074427.31923 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.16808, "high": 0.16843, "low": 0.16432, "close": 0.16735, "volume": 32070126.0, "close_time": 1762214399999, "quote_volume": 5339973.18949, "trades": 19893, "taker_buy_base": 16828941.0, "taker_buy_quote": 2803377.57994 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.16741, "high": 0.17094, "low": 0.16564, "close": 0.17041, "volume": 20028661.0, "close_time": 1762228799999, "quote_volume": 3385863.40113, "trades": 13301, "taker_buy_base": 11098279.0, "taker_buy_quote": 1876467.10992 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.17041, "high": 0.17107, "low": 0.16063, "close": 0.16206, "volume": 68319680.0, "close_time": 1762243199999, "quote_volume": 11223022.38253, "trades": 35492, "taker_buy_base": 33225965.0, "taker_buy_quote": 5461518.18558 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.16195, "high": 0.16703, "low": 0.16086, "close": 0.16608, "volume": 37880568.0, "close_time": 1762257599999, "quote_volume": 6233077.47822, "trades": 21622, "taker_buy_base": 19995998.0, "taker_buy_quote": 3290474.97057 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.16611, "high": 0.1685, "low": 0.16078, "close": 0.16387, "volume": 43317631.0, "close_time": 1762271999999, "quote_volume": 7136543.42248, "trades": 25292, "taker_buy_base": 20234127.0, "taker_buy_quote": 3333153.30809 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.16393, "high": 0.16512, "low": 0.1541, "close": 0.15791, "volume": 100387229.0, "close_time": 1762286399999, "quote_volume": 15955300.39191, "trades": 50967, "taker_buy_base": 52604272.0, "taker_buy_quote": 8364832.51567 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.15791, "high": 0.16438, "low": 0.15154, "close": 0.16223, "volume": 137831369.0, "close_time": 1762300799999, "quote_volume": 21604356.28565, "trades": 61731, "taker_buy_base": 70682566.0, "taker_buy_quote": 11086451.82105 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16223, "high": 0.16503, "low": 0.15453, "close": 0.16447, "volume": 53179702.0, "close_time": 1762315199999, "quote_volume": 8555834.59412, "trades": 31155, "taker_buy_base": 28164917.0, "taker_buy_quote": 4538068.17909 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.16444, "high": 0.16618, "low": 0.16365, "close": 0.16496, "volume": 16337824.0, "close_time": 1762329599999, "quote_volume": 2692161.2156, "trades": 10252, "taker_buy_base": 9501024.0, "taker_buy_quote": 1565893.9665 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.16492, "high": 0.16492, "low": 0.1606, "close": 0.16388, "volume": 22133897.0, "close_time": 1762343999999, "quote_volume": 3606447.46921, "trades": 13058, "taker_buy_base": 9203631.0, "taker_buy_quote": 1500733.01926 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.16385, "high": 0.16736, "low": 0.163, "close": 0.16732, "volume": 32933598.0, "close_time": 1762358399999, "quote_volume": 5441639.65249, "trades": 19510, "taker_buy_base": 17019009.0, "taker_buy_quote": 2814768.90047 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.16734, "high": 0.16885, "low": 0.16572, "close": 0.16727, "volume": 15450672.0, "close_time": 1762372799999, "quote_volume": 2587247.29591, "trades": 11115, "taker_buy_base": 8057159.0, "taker_buy_quote": 1349897.7238 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.16732, "high": 0.16831, "low": 0.16607, "close": 0.1672, "volume": 10830016.0, "close_time": 1762387199999, "quote_volume": 1811828.39154, "trades": 8103, "taker_buy_base": 5762264.0, "taker_buy_quote": 964335.93823 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.16715, "high": 0.16779, "low": 0.16437, "close": 0.16707, "volume": 13631233.0, "close_time": 1762401599999, "quote_volume": 2266790.07558, "trades": 10231, "taker_buy_base": 7096274.0, "taker_buy_quote": 1180558.02678 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.16708, "high": 0.1674, "low": 0.16276, "close": 0.16323, "volume": 18041044.0, "close_time": 1762415999999, "quote_volume": 2966782.77553, "trades": 10526, "taker_buy_base": 7736472.0, "taker_buy_quote": 1271867.99563 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.16323, "high": 0.16417, "low": 0.16216, "close": 0.163, "volume": 11816200.0, "close_time": 1762430399999, "quote_volume": 1928559.62434, "trades": 7942, "taker_buy_base": 5655136.0, "taker_buy_quote": 923338.89079 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.16301, "high": 0.16376, "low": 0.1585, "close": 0.15915, "volume": 28114945.0, "close_time": 1762444799999, "quote_volume": 4526133.91692, "trades": 16493, "taker_buy_base": 14801845.0, "taker_buy_quote": 2383701.02377 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.15914, "high": 0.16207, "low": 0.15689, "close": 0.16072, "volume": 31384689.0, "close_time": 1762459199999, "quote_volume": 5004702.63895, "trades": 16669, "taker_buy_base": 15883002.0, "taker_buy_quote": 2532418.39928 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.16074, "high": 0.16284, "low": 0.15949, "close": 0.16155, "volume": 12801721.0, "close_time": 1762473599999, "quote_volume": 2064390.6901, "trades": 9905, "taker_buy_base": 6276550.0, "taker_buy_quote": 1013319.352 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16157, "high": 0.16502, "low": 0.16088, "close": 0.16429, "volume": 15490015.0, "close_time": 1762487999999, "quote_volume": 2521445.27212, "trades": 11278, "taker_buy_base": 9005019.0, "taker_buy_quote": 1466233.50933 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.16432, "high": 0.16715, "low": 0.16362, "close": 0.16695, "volume": 10833087.0, "close_time": 1762502399999, "quote_volume": 1793505.20374, "trades": 8264, "taker_buy_base": 5429546.0, "taker_buy_quote": 898785.25945 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.16695, "high": 0.16729, "low": 0.16208, "close": 0.1637, "volume": 14365062.0, "close_time": 1762516799999, "quote_volume": 2358256.69741, "trades": 11512, "taker_buy_base": 7403383.0, "taker_buy_quote": 1215352.83133 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1637, "high": 0.17016, "low": 0.15955, "close": 0.16892, "volume": 40474484.0, "close_time": 1762531199999, "quote_volume": 6652307.65914, "trades": 24665, "taker_buy_base": 20279865.0, "taker_buy_quote": 3334191.95421 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.16893, "high": 0.18159, "low": 0.16828, "close": 0.18054, "volume": 61031902.0, "close_time": 1762545599999, "quote_volume": 10785874.81158, "trades": 38158, "taker_buy_base": 32973250.0, "taker_buy_quote": 5836799.20635 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.18052, "high": 0.18157, "low": 0.17825, "close": 0.17874, "volume": 14345938.0, "close_time": 1762559999999, "quote_volume": 2580949.14658, "trades": 11408, "taker_buy_base": 7711641.0, "taker_buy_quote": 1387923.50792 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.17874, "high": 0.18325, "low": 0.17722, "close": 0.17979, "volume": 28626954.0, "close_time": 1762574399999, "quote_volume": 5164924.21951, "trades": 21093, "taker_buy_base": 15899062.0, "taker_buy_quote": 2869396.89006 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.17976, "high": 0.1822, "low": 0.17757, "close": 0.18011, "volume": 17073294.0, "close_time": 1762588799999, "quote_volume": 3065136.47404, "trades": 13418, "taker_buy_base": 7756431.0, "taker_buy_quote": 1393471.19579 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.18012, "high": 0.18211, "low": 0.17844, "close": 0.17904, "volume": 15721998.0, "close_time": 1762603199999, "quote_volume": 2836160.4229, "trades": 12315, "taker_buy_base": 7224339.0, "taker_buy_quote": 1303911.89328 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1791, "high": 0.17955, "low": 0.17315, "close": 0.17395, "volume": 28530172.0, "close_time": 1762617599999, "quote_volume": 5024870.80241, "trades": 18948, "taker_buy_base": 12364549.0, "taker_buy_quote": 2175424.39124 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.17395, "high": 0.17598, "low": 0.17291, "close": 0.17502, "volume": 10660672.0, "close_time": 1762631999999, "quote_volume": 1859720.84225, "trades": 9627, "taker_buy_base": 5641502.0, "taker_buy_quote": 984447.08364 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.17503, "high": 0.1766, "low": 0.17454, "close": 0.17602, "volume": 8664614.0, "close_time": 1762646399999, "quote_volume": 1524262.55386, "trades": 5697, "taker_buy_base": 3155104.0, "taker_buy_quote": 554822.0282 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17604, "high": 0.17604, "low": 0.17121, "close": 0.17198, "volume": 13355533.0, "close_time": 1762660799999, "quote_volume": 2317587.91751, "trades": 8981, "taker_buy_base": 4541832.0, "taker_buy_quote": 788579.09752 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.17198, "high": 0.17539, "low": 0.17187, "close": 0.17518, "volume": 6424183.0, "close_time": 1762675199999, "quote_volume": 1118343.51188, "trades": 5873, "taker_buy_base": 3175430.0, "taker_buy_quote": 552394.90244 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.17515, "high": 0.1755, "low": 0.17243, "close": 0.17511, "volume": 9067467.0, "close_time": 1762689599999, "quote_volume": 1579574.51126, "trades": 7689, "taker_buy_base": 4537056.0, "taker_buy_quote": 790207.89668 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.17509, "high": 0.17961, "low": 0.17479, "close": 0.17805, "volume": 25975566.0, "close_time": 1762703999999, "quote_volume": 4603337.71524, "trades": 15099, "taker_buy_base": 13949280.0, "taker_buy_quote": 2473037.76676 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.17806, "high": 0.18026, "low": 0.17649, "close": 0.18017, "volume": 16261138.0, "close_time": 1762718399999, "quote_volume": 2900781.84087, "trades": 11196, "taker_buy_base": 8988985.0, "taker_buy_quote": 1604113.12504 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.18015, "high": 0.1816, "low": 0.17841, "close": 0.17926, "volume": 17323439.0, "close_time": 1762732799999, "quote_volume": 3111840.4239, "trades": 11744, "taker_buy_base": 8584863.0, "taker_buy_quote": 1542372.42805 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.17925, "high": 0.18372, "low": 0.17801, "close": 0.18157, "volume": 25626629.0, "close_time": 1762747199999, "quote_volume": 4643406.22925, "trades": 18266, "taker_buy_base": 14513981.0, "taker_buy_quote": 2630637.24944 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.18164, "high": 0.182, "low": 0.18011, "close": 0.18135, "volume": 13591221.0, "close_time": 1762761599999, "quote_volume": 2460661.19484, "trades": 9522, "taker_buy_base": 7016059.0, "taker_buy_quote": 1269961.19529 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.18132, "high": 0.18571, "low": 0.17961, "close": 0.18303, "volume": 14633263.0, "close_time": 1762775999999, "quote_volume": 2677115.35119, "trades": 14193, "taker_buy_base": 8685645.0, "taker_buy_quote": 1590460.39213 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.18302, "high": 0.18406, "low": 0.17775, "close": 0.17915, "volume": 26788002.0, "close_time": 1762790399999, "quote_volume": 4837967.3303, "trades": 19425, "taker_buy_base": 11481833.0, "taker_buy_quote": 2075410.05548 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.17914, "high": 0.18109, "low": 0.1772, "close": 0.17988, "volume": 16129685.0, "close_time": 1762804799999, "quote_volume": 2891023.785, "trades": 12626, "taker_buy_base": 7854468.0, "taker_buy_quote": 1408027.31446 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.17988, "high": 0.18415, "low": 0.17821, "close": 0.18174, "volume": 13824680.0, "close_time": 1762819199999, "quote_volume": 2505818.19366, "trades": 11884, "taker_buy_base": 7889340.0, "taker_buy_quote": 1428829.98549 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.18175, "high": 0.1864, "low": 0.17933, "close": 0.18279, "volume": 30401200.0, "close_time": 1762833599999, "quote_volume": 5548080.9931, "trades": 24142, "taker_buy_base": 15405026.0, "taker_buy_quote": 2812351.14769 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.18278, "high": 0.18333, "low": 0.17618, "close": 0.17639, "volume": 20441042.0, "close_time": 1762847999999, "quote_volume": 3662969.06338, "trades": 14116, "taker_buy_base": 7608500.0, "taker_buy_quote": 1365945.14767 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.17634, "high": 0.1788, "low": 0.17618, "close": 0.17769, "volume": 9395775.0, "close_time": 1762862399999, "quote_volume": 1667756.71808, "trades": 8432, "taker_buy_base": 4741248.0, "taker_buy_quote": 841676.60727 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.17768, "high": 0.17885, "low": 0.17529, "close": 0.17618, "volume": 25113178.0, "close_time": 1762876799999, "quote_volume": 4446184.94341, "trades": 15676, "taker_buy_base": 10164754.0, "taker_buy_quote": 1799204.48501 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.17617, "high": 0.17713, "low": 0.17339, "close": 0.17429, "volume": 17410658.0, "close_time": 1762891199999, "quote_volume": 3053506.27663, "trades": 12472, "taker_buy_base": 8771672.0, "taker_buy_quote": 1540620.64884 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.17433, "high": 0.1746, "low": 0.17155, "close": 0.17199, "volume": 15133924.0, "close_time": 1762905599999, "quote_volume": 2617322.46029, "trades": 10678, "taker_buy_base": 8290886.0, "taker_buy_quote": 1434387.65118 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17202, "high": 0.17303, "low": 0.17094, "close": 0.17155, "volume": 11398920.0, "close_time": 1762919999999, "quote_volume": 1962554.16935, "trades": 9124, "taker_buy_base": 5859830.0, "taker_buy_quote": 1009308.55756 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.17156, "high": 0.17295, "low": 0.17108, "close": 0.17143, "volume": 6542524.0, "close_time": 1762934399999, "quote_volume": 1124680.44987, "trades": 5902, "taker_buy_base": 2636724.0, "taker_buy_quote": 453279.62684 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.17148, "high": 0.17709, "low": 0.17147, "close": 0.17623, "volume": 13147331.0, "close_time": 1762948799999, "quote_volume": 2303968.11159, "trades": 10904, "taker_buy_base": 6921758.0, "taker_buy_quote": 1212786.73868 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.17623, "high": 0.17854, "low": 0.17082, "close": 0.17141, "volume": 27661710.0, "close_time": 1762963199999, "quote_volume": 4847428.67094, "trades": 21533, "taker_buy_base": 16853401.0, "taker_buy_quote": 2952536.70847 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.17136, "high": 0.17181, "low": 0.1672, "close": 0.16898, "volume": 28677172.0, "close_time": 1762977599999, "quote_volume": 4853229.65058, "trades": 20367, "taker_buy_base": 15812219.0, "taker_buy_quote": 2675485.97684 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.16898, "high": 0.17139, "low": 0.16851, "close": 0.17018, "volume": 6763745.0, "close_time": 1762991999999, "quote_volume": 1151748.05229, "trades": 7610, "taker_buy_base": 3548456.0, "taker_buy_quote": 604198.45947 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17016, "high": 0.1756, "low": 0.16924, "close": 0.17404, "volume": 10709815.0, "close_time": 1763006399999, "quote_volume": 1841360.07567, "trades": 12141, "taker_buy_base": 5778167.0, "taker_buy_quote": 993488.47599 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.17403, "high": 0.17703, "low": 0.17326, "close": 0.17572, "volume": 20665708.0, "close_time": 1763020799999, "quote_volume": 3626553.00265, "trades": 14024, "taker_buy_base": 11214856.0, "taker_buy_quote": 1968366.3089 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.17572, "high": 0.17684, "low": 0.1742, "close": 0.17586, "volume": 9522880.0, "close_time": 1763035199999, "quote_volume": 1670883.49222, "trades": 8744, "taker_buy_base": 4675735.0, "taker_buy_quote": 820946.36911 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.17586, "high": 0.17763, "low": 0.1721, "close": 0.17272, "volume": 20470097.0, "close_time": 1763049599999, "quote_volume": 3573420.07702, "trades": 15931, "taker_buy_base": 9674942.0, "taker_buy_quote": 1690646.65736 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1727, "high": 0.17321, "low": 0.16013, "close": 0.16126, "volume": 43885219.0, "close_time": 1763063999999, "quote_volume": 7288794.13108, "trades": 26247, "taker_buy_base": 23638223.0, "taker_buy_quote": 3927604.83208 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.16124, "high": 0.16528, "low": 0.15991, "close": 0.16379, "volume": 20340291.0, "close_time": 1763078399999, "quote_volume": 3294089.78303, "trades": 15339, "taker_buy_base": 8852571.0, "taker_buy_quote": 1433620.05569 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16376, "high": 0.16563, "low": 0.1625, "close": 0.16406, "volume": 19185479.0, "close_time": 1763092799999, "quote_volume": 3143967.86989, "trades": 13344, "taker_buy_base": 9883312.0, "taker_buy_quote": 1619855.60752 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.16406, "high": 0.1662, "low": 0.15904, "close": 0.16505, "volume": 42394925.0, "close_time": 1763107199999, "quote_volume": 6915039.34327, "trades": 25249, "taker_buy_base": 21985721.0, "taker_buy_quote": 3587210.94729 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.16503, "high": 0.16521, "low": 0.16066, "close": 0.16203, "volume": 22787801.0, "close_time": 1763121599999, "quote_volume": 3708899.46204, "trades": 15886, "taker_buy_base": 12924268.0, "taker_buy_quote": 2104730.39814 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.16202, "high": 0.16458, "low": 0.15762, "close": 0.16275, "volume": 51691834.0, "close_time": 1763135999999, "quote_volume": 8300896.96724, "trades": 32441, "taker_buy_base": 26397430.0, "taker_buy_quote": 4244116.20387 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.16277, "high": 0.16468, "low": 0.16084, "close": 0.1632, "volume": 16314653.0, "close_time": 1763150399999, "quote_volume": 2654427.91437, "trades": 12491, "taker_buy_base": 8144528.0, "taker_buy_quote": 1325115.4114 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.16321, "high": 0.1633, "low": 0.15465, "close": 0.15755, "volume": 22744961.0, "close_time": 1763164799999, "quote_volume": 3605429.30086, "trades": 18221, "taker_buy_base": 11345539.0, "taker_buy_quote": 1800215.53115 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15755, "high": 0.16301, "low": 0.15712, "close": 0.16281, "volume": 9829029.0, "close_time": 1763179199999, "quote_volume": 1577390.39014, "trades": 9383, "taker_buy_base": 5555052.0, "taker_buy_quote": 892937.49952 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.16281, "high": 0.16412, "low": 0.16211, "close": 0.16294, "volume": 9891169.0, "close_time": 1763193599999, "quote_volume": 1613289.11934, "trades": 7268, "taker_buy_base": 4810713.0, "taker_buy_quote": 784872.38632 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.16297, "high": 0.16303, "low": 0.16068, "close": 0.16173, "volume": 7591102.0, "close_time": 1763207999999, "quote_volume": 1228406.70029, "trades": 8601, "taker_buy_base": 3940001.0, "taker_buy_quote": 637571.31939 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.16171, "high": 0.16402, "low": 0.1615, "close": 0.16303, "volume": 8928707.0, "close_time": 1763222399999, "quote_volume": 1456341.0454, "trades": 7760, "taker_buy_base": 4966483.0, "taker_buy_quote": 810522.83147 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.16303, "high": 0.16472, "low": 0.16201, "close": 0.16366, "volume": 6859650.0, "close_time": 1763236799999, "quote_volume": 1121836.60636, "trades": 7066, "taker_buy_base": 3866783.0, "taker_buy_quote": 632752.12251 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.16366, "high": 0.16391, "low": 0.16181, "close": 0.16307, "volume": 6528424.0, "close_time": 1763251199999, "quote_volume": 1064429.86721, "trades": 6557, "taker_buy_base": 3233358.0, "taker_buy_quote": 527361.78799 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.16308, "high": 0.16434, "low": 0.15989, "close": 0.1638, "volume": 7927195.0, "close_time": 1763265599999, "quote_volume": 1285469.7647, "trades": 8879, "taker_buy_base": 4361483.0, "taker_buy_quote": 708170.432 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.16382, "high": 0.16418, "low": 0.16264, "close": 0.16398, "volume": 5258122.0, "close_time": 1763279999999, "quote_volume": 858932.3495, "trades": 5395, "taker_buy_base": 2771095.0, "taker_buy_quote": 452924.36035 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.16401, "high": 0.16552, "low": 0.16092, "close": 0.16134, "volume": 11284101.0, "close_time": 1763294399999, "quote_volume": 1849099.97525, "trades": 9530, "taker_buy_base": 7180961.0, "taker_buy_quote": 1177761.16239 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.16132, "high": 0.1622, "low": 0.15823, "close": 0.15854, "volume": 16925350.0, "close_time": 1763308799999, "quote_volume": 2717562.33473, "trades": 12038, "taker_buy_base": 5533373.0, "taker_buy_quote": 889000.10045 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.15854, "high": 0.1595, "low": 0.15356, "close": 0.1558, "volume": 30350795.0, "close_time": 1763323199999, "quote_volume": 4740376.38247, "trades": 24422, "taker_buy_base": 13603123.0, "taker_buy_quote": 2127181.96405 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.15581, "high": 0.15958, "low": 0.1549, "close": 0.15846, "volume": 18774879.0, "close_time": 1763337599999, "quote_volume": 2939194.41321, "trades": 14448, "taker_buy_base": 8998182.0, "taker_buy_quote": 1409940.92333 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.15846, "high": 0.16157, "low": 0.15691, "close": 0.16141, "volume": 49840730.0, "close_time": 1763351999999, "quote_volume": 7978202.07089, "trades": 32831, "taker_buy_base": 25568875.0, "taker_buy_quote": 4093729.24868 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.16141, "high": 0.1623, "low": 0.1606, "close": 0.16175, "volume": 134245008.0, "close_time": 1763366399999, "quote_volume": 21669917.87372, "trades": 91733, "taker_buy_base": 67880764.0, "taker_buy_quote": 10957529.21216 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.16177, "high": 0.16294, "low": 0.16103, "close": 0.16207, "volume": 173205657.0, "close_time": 1763380799999, "quote_volume": 28067443.752, "trades": 140690, "taker_buy_base": 87150151.0, "taker_buy_quote": 14122254.18626 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.16206, "high": 0.16501, "low": 0.15742, "close": 0.15834, "volume": 336462793.0, "close_time": 1763395199999, "quote_volume": 54088115.2943, "trades": 246692, "taker_buy_base": 169025707.0, "taker_buy_quote": 27170863.37166 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.15834, "high": 0.16078, "low": 0.15168, "close": 0.15217, "volume": 352552204.0, "close_time": 1763409599999, "quote_volume": 54907443.31553, "trades": 289090, "taker_buy_base": 177603853.0, "taker_buy_quote": 27661873.90378 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.15214, "high": 0.1533, "low": 0.15047, "close": 0.15196, "volume": 164311033.0, "close_time": 1763423999999, "quote_volume": 24971620.71438, "trades": 136045, "taker_buy_base": 83275815.0, "taker_buy_quote": 12656378.68615 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.15201, "high": 0.15468, "low": 0.14926, "close": 0.15444, "volume": 97744025.0, "close_time": 1763438399999, "quote_volume": 14874504.7927, "trades": 61001, "taker_buy_base": 45605490.0, "taker_buy_quote": 6944160.41607 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.15446, "high": 0.15608, "low": 0.15205, "close": 0.15491, "volume": 68308303.0, "close_time": 1763452799999, "quote_volume": 10527585.83309, "trades": 40343, "taker_buy_base": 36711919.0, "taker_buy_quote": 5658262.20506 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.15496, "high": 0.15773, "low": 0.15487, "close": 0.15682, "volume": 49132500.0, "close_time": 1763467199999, "quote_volume": 7691761.80867, "trades": 28359, "taker_buy_base": 26742551.0, "taker_buy_quote": 4186189.04417 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.15685, "high": 0.16046, "low": 0.15573, "close": 0.15914, "volume": 82002273.0, "close_time": 1763481599999, "quote_volume": 12927990.91678, "trades": 51230, "taker_buy_base": 45157564.0, "taker_buy_quote": 7117131.61379 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.15915, "high": 0.1629, "low": 0.1586, "close": 0.16217, "volume": 51316909.0, "close_time": 1763495999999, "quote_volume": 8249081.17136, "trades": 32409, "taker_buy_base": 28702323.0, "taker_buy_quote": 4615003.28573 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.16218, "high": 0.16265, "low": 0.16043, "close": 0.16169, "volume": 36414715.0, "close_time": 1763510399999, "quote_volume": 5888647.86508, "trades": 22400, "taker_buy_base": 21215515.0, "taker_buy_quote": 3431266.51331 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.16165, "high": 0.16245, "low": 0.15914, "close": 0.15949, "volume": 53616963.0, "close_time": 1763524799999, "quote_volume": 8622301.07648, "trades": 32004, "taker_buy_base": 28350854.0, "taker_buy_quote": 4559323.05802 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.15946, "high": 0.1601, "low": 0.15532, "close": 0.15884, "volume": 66173806.0, "close_time": 1763539199999, "quote_volume": 10433696.20706, "trades": 35985, "taker_buy_base": 34163827.0, "taker_buy_quote": 5387722.21913 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.15885, "high": 0.15936, "low": 0.15718, "close": 0.15812, "volume": 36732783.0, "close_time": 1763553599999, "quote_volume": 5815770.51781, "trades": 20555, "taker_buy_base": 19605688.0, "taker_buy_quote": 3104304.71631 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.15813, "high": 0.15965, "low": 0.15411, "close": 0.15445, "volume": 87051978.0, "close_time": 1763567999999, "quote_volume": 13680774.60653, "trades": 54749, "taker_buy_base": 42255049.0, "taker_buy_quote": 6643514.13158 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.15438, "high": 0.15531, "low": 0.14703, "close": 0.14869, "volume": 108494717.0, "close_time": 1763582399999, "quote_volume": 16291462.8642, "trades": 63143, "taker_buy_base": 56127051.0, "taker_buy_quote": 8424860.38671 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1487, "high": 0.15505, "low": 0.14789, "close": 0.15447, "volume": 73547705.0, "close_time": 1763596799999, "quote_volume": 11177905.01291, "trades": 39961, "taker_buy_base": 37875970.0, "taker_buy_quote": 5756009.34971 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1545, "high": 0.15823, "low": 0.15361, "close": 0.15754, "volume": 55616201.0, "close_time": 1763611199999, "quote_volume": 8697747.82745, "trades": 31278, "taker_buy_base": 28147775.0, "taker_buy_quote": 4402478.44984 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.15757, "high": 0.15874, "low": 0.15626, "close": 0.1581, "volume": 51560594.0, "close_time": 1763625599999, "quote_volume": 8116765.91159, "trades": 26926, "taker_buy_base": 29805451.0, "taker_buy_quote": 4691349.3648 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.15808, "high": 0.15828, "low": 0.15632, "close": 0.15788, "volume": 38436691.0, "close_time": 1763639999999, "quote_volume": 6049383.23237, "trades": 20847, "taker_buy_base": 21208930.0, "taker_buy_quote": 3338357.12173 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.15787, "high": 0.15961, "low": 0.15609, "close": 0.15729, "volume": 106020415.0, "close_time": 1763654399999, "quote_volume": 16760401.50085, "trades": 61868, "taker_buy_base": 57351649.0, "taker_buy_quote": 9066813.852 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.15728, "high": 0.15751, "low": 0.1461, "close": 0.14952, "volume": 178526051.0, "close_time": 1763668799999, "quote_volume": 26790885.18057, "trades": 93140, "taker_buy_base": 86890960.0, "taker_buy_quote": 13046350.64712 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.14945, "high": 0.15302, "low": 0.14804, "close": 0.14879, "volume": 59890037.0, "close_time": 1763683199999, "quote_volume": 9005134.70167, "trades": 36055, "taker_buy_base": 30320245.0, "taker_buy_quote": 4560898.72608 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.14878, "high": 0.15096, "low": 0.14488, "close": 0.14676, "volume": 96332019.0, "close_time": 1763697599999, "quote_volume": 14272389.26092, "trades": 49509, "taker_buy_base": 49199217.0, "taker_buy_quote": 7286688.57589 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.14676, "high": 0.14811, "low": 0.13469, "close": 0.14018, "volume": 155875169.0, "close_time": 1763711999999, "quote_volume": 22235838.04513, "trades": 77375, "taker_buy_base": 75551726.0, "taker_buy_quote": 10783172.32675 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.14016, "high": 0.14221, "low": 0.13626, "close": 0.13663, "volume": 121810907.0, "close_time": 1763726399999, "quote_volume": 16956090.59761, "trades": 63738, "taker_buy_base": 65079503.0, "taker_buy_quote": 9062960.71839 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.13666, "high": 0.14199, "low": 0.13307, "close": 0.13789, "volume": 159525964.0, "close_time": 1763740799999, "quote_volume": 22093977.03543, "trades": 80060, "taker_buy_base": 81736917.0, "taker_buy_quote": 11323185.34964 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.13785, "high": 0.14341, "low": 0.13566, "close": 0.13987, "volume": 134914683.0, "close_time": 1763755199999, "quote_volume": 18856531.50887, "trades": 73097, "taker_buy_base": 67373576.0, "taker_buy_quote": 9415812.92986 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.13986, "high": 0.14163, "low": 0.13567, "close": 0.14023, "volume": 88248932.0, "close_time": 1763769599999, "quote_volume": 12293605.99843, "trades": 55204, "taker_buy_base": 44820010.0, "taker_buy_quote": 6246447.9999 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.14023, "high": 0.14144, "low": 0.13844, "close": 0.13924, "volume": 78125199.0, "close_time": 1763783999999, "quote_volume": 10941603.28073, "trades": 47607, "taker_buy_base": 41400903.0, "taker_buy_quote": 5799942.09507 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.13924, "high": 0.14074, "low": 0.13558, "close": 0.1396, "volume": 96064148.0, "close_time": 1763798399999, "quote_volume": 13229422.26116, "trades": 56963, "taker_buy_base": 50255589.0, "taker_buy_quote": 6923636.33776 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.13962, "high": 0.14006, "low": 0.13545, "close": 0.13812, "volume": 78847952.0, "close_time": 1763812799999, "quote_volume": 10844624.15236, "trades": 44539, "taker_buy_base": 37974498.0, "taker_buy_quote": 5223299.53596 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.13812, "high": 0.13949, "low": 0.13557, "close": 0.13813, "volume": 75995926.0, "close_time": 1763827199999, "quote_volume": 10455640.35811, "trades": 44973, "taker_buy_base": 38640401.0, "taker_buy_quote": 5317040.58532 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.13811, "high": 0.14013, "low": 0.13804, "close": 0.13942, "volume": 48510787.0, "close_time": 1763841599999, "quote_volume": 6752014.90911, "trades": 25108, "taker_buy_base": 26717152.0, "taker_buy_quote": 3718961.94213 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1394, "high": 0.14235, "low": 0.13867, "close": 0.14023, "volume": 42241862.0, "close_time": 1763855999999, "quote_volume": 5914054.69722, "trades": 24816, "taker_buy_base": 23094913.0, "taker_buy_quote": 3233137.98612 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.14023, "high": 0.14339, "low": 0.1396, "close": 0.14283, "volume": 51132736.0, "close_time": 1763870399999, "quote_volume": 7246308.80098, "trades": 29996, "taker_buy_base": 25785445.0, "taker_buy_quote": 3651362.73548 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.14282, "high": 0.14464, "low": 0.14191, "close": 0.14283, "volume": 62664059.0, "close_time": 1763884799999, "quote_volume": 8979715.67533, "trades": 29521, "taker_buy_base": 31980672.0, "taker_buy_quote": 4583782.79343 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.14285, "high": 0.14429, "low": 0.14278, "close": 0.14376, "volume": 35825315.0, "close_time": 1763899199999, "quote_volume": 5140851.26262, "trades": 17499, "taker_buy_base": 19388156.0, "taker_buy_quote": 2782070.63902 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.14375, "high": 0.14773, "low": 0.1436, "close": 0.14721, "volume": 61348949.0, "close_time": 1763913599999, "quote_volume": 8908209.45367, "trades": 31334, "taker_buy_base": 32722639.0, "taker_buy_quote": 4750359.59516 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.14721, "high": 0.14764, "low": 0.14457, "close": 0.14655, "volume": 60189442.0, "close_time": 1763927999999, "quote_volume": 8796062.54418, "trades": 30335, "taker_buy_base": 29409087.0, "taker_buy_quote": 4296953.38693 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.14656, "high": 0.14757, "low": 0.14436, "close": 0.14496, "volume": 55756207.0, "close_time": 1763942399999, "quote_volume": 8149513.83399, "trades": 31812, "taker_buy_base": 30334880.0, "taker_buy_quote": 4434388.23513 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.14497, "high": 0.14926, "low": 0.14353, "close": 0.1473, "volume": 80471597.0, "close_time": 1763956799999, "quote_volume": 11782671.22983, "trades": 47523, "taker_buy_base": 41322918.0, "taker_buy_quote": 6051820.77897 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.14732, "high": 0.14887, "low": 0.1445, "close": 0.14623, "volume": 67168405.0, "close_time": 1763971199999, "quote_volume": 9852960.12128, "trades": 37156, "taker_buy_base": 34755287.0, "taker_buy_quote": 5097859.66868 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.14619, "high": 0.14696, "low": 0.14378, "close": 0.14545, "volume": 61661453.0, "close_time": 1763985599999, "quote_volume": 8955376.88944, "trades": 30337, "taker_buy_base": 34713810.0, "taker_buy_quote": 5039495.4734 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.14543, "high": 0.14758, "low": 0.14274, "close": 0.14673, "volume": 100529724.0, "close_time": 1763999999999, "quote_volume": 14625975.22862, "trades": 50682, "taker_buy_base": 51246870.0, "taker_buy_quote": 7457347.3699 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.14676, "high": 0.15333, "low": 0.14666, "close": 0.1525, "volume": 103582644.0, "close_time": 1764014399999, "quote_volume": 15604335.08186, "trades": 46369, "taker_buy_base": 50629703.0, "taker_buy_quote": 7623329.24457 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.15251, "high": 0.15397, "low": 0.15169, "close": 0.15178, "volume": 54020101.0, "close_time": 1764028799999, "quote_volume": 8250864.65574, "trades": 24071, "taker_buy_base": 28331350.0, "taker_buy_quote": 4325815.32815 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.15177, "high": 0.15228, "low": 0.15021, "close": 0.15117, "volume": 47011043.0, "close_time": 1764043199999, "quote_volume": 7117837.56785, "trades": 24783, "taker_buy_base": 23371006.0, "taker_buy_quote": 3539118.59496 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.15116, "high": 0.152, "low": 0.14914, "close": 0.14928, "volume": 37462432.0, "close_time": 1764057599999, "quote_volume": 5647229.85302, "trades": 19076, "taker_buy_base": 18866099.0, "taker_buy_quote": 2845207.4802 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.14925, "high": 0.14977, "low": 0.14751, "close": 0.14864, "volume": 43302121.0, "close_time": 1764071999999, "quote_volume": 6432944.9439, "trades": 21245, "taker_buy_base": 20958878.0, "taker_buy_quote": 3114176.50042 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.14865, "high": 0.1501, "low": 0.14581, "close": 0.14796, "volume": 71853592.0, "close_time": 1764086399999, "quote_volume": 10635074.48623, "trades": 38698, "taker_buy_base": 33982990.0, "taker_buy_quote": 5031644.7021 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.14793, "high": 0.1522, "low": 0.14789, "close": 0.15106, "volume": 84883084.0, "close_time": 1764100799999, "quote_volume": 12767384.44952, "trades": 36803, "taker_buy_base": 43323577.0, "taker_buy_quote": 6519199.4881 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.15105, "high": 0.155, "low": 0.15079, "close": 0.153, "volume": 94222524.0, "close_time": 1764115199999, "quote_volume": 14397089.1901, "trades": 46624, "taker_buy_base": 49281604.0, "taker_buy_quote": 7529532.69442 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.15298, "high": 0.15403, "low": 0.1503, "close": 0.15058, "volume": 53513779.0, "close_time": 1764129599999, "quote_volume": 8165035.20605, "trades": 24708, "taker_buy_base": 26147965.0, "taker_buy_quote": 3990130.90834 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.15057, "high": 0.15245, "low": 0.15002, "close": 0.15236, "volume": 34282581.0, "close_time": 1764143999999, "quote_volume": 5184855.09317, "trades": 17678, "taker_buy_base": 17387186.0, "taker_buy_quote": 2629348.07831 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.15236, "high": 0.1524, "low": 0.14962, "close": 0.14988, "volume": 42625536.0, "close_time": 1764158399999, "quote_volume": 6417190.29758, "trades": 19136, "taker_buy_base": 19108415.0, "taker_buy_quote": 2877415.9579 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.14985, "high": 0.15193, "low": 0.14862, "close": 0.15068, "volume": 72689797.0, "close_time": 1764172799999, "quote_volume": 10921196.71407, "trades": 31923, "taker_buy_base": 37790897.0, "taker_buy_quote": 5679279.91559 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1507, "high": 0.1568, "low": 0.15068, "close": 0.15591, "volume": 77507775.0, "close_time": 1764187199999, "quote_volume": 11961082.04097, "trades": 37832, "taker_buy_base": 42018312.0, "taker_buy_quote": 6480004.53053 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1559, "high": 0.15635, "low": 0.15428, "close": 0.15475, "volume": 29927967.0, "close_time": 1764201599999, "quote_volume": 4650778.50421, "trades": 18813, "taker_buy_base": 15186118.0, "taker_buy_quote": 2360321.16103 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.15473, "high": 0.15561, "low": 0.15375, "close": 0.15392, "volume": 40358821.0, "close_time": 1764215999999, "quote_volume": 6242865.07788, "trades": 21310, "taker_buy_base": 19610868.0, "taker_buy_quote": 3033649.57208 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1539, "high": 0.15486, "low": 0.15373, "close": 0.15427, "volume": 26000502.0, "close_time": 1764230399999, "quote_volume": 4011714.71053, "trades": 14757, "taker_buy_base": 13739656.0, "taker_buy_quote": 2120311.48279 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.15427, "high": 0.1546, "low": 0.15238, "close": 0.15288, "volume": 31304046.0, "close_time": 1764244799999, "quote_volume": 4802498.00803, "trades": 16113, "taker_buy_base": 16958726.0, "taker_buy_quote": 2601437.94041 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.15287, "high": 0.15408, "low": 0.1522, "close": 0.154, "volume": 51856263.0, "close_time": 1764259199999, "quote_volume": 7928219.40559, "trades": 29103, "taker_buy_base": 25437375.0, "taker_buy_quote": 3887015.37582 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.15401, "high": 0.15444, "low": 0.15266, "close": 0.15397, "volume": 37421986.0, "close_time": 1764273599999, "quote_volume": 5744050.41317, "trades": 24486, "taker_buy_base": 18567265.0, "taker_buy_quote": 2849772.10652 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.15398, "high": 0.15484, "low": 0.15226, "close": 0.15267, "volume": 26988216.0, "close_time": 1764287999999, "quote_volume": 4148194.2884, "trades": 17999, "taker_buy_base": 13580977.0, "taker_buy_quote": 2087898.46971 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.15263, "high": 0.15295, "low": 0.14958, "close": 0.15101, "volume": 54372382.0, "close_time": 1764302399999, "quote_volume": 8210888.49102, "trades": 29198, "taker_buy_base": 26530956.0, "taker_buy_quote": 4006455.31671 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.15099, "high": 0.15124, "low": 0.14962, "close": 0.14984, "volume": 38266663.0, "close_time": 1764316799999, "quote_volume": 5757041.27892, "trades": 20383, "taker_buy_base": 19604980.0, "taker_buy_quote": 2949590.39318 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.14983, "high": 0.15358, "low": 0.14975, "close": 0.15044, "volume": 57665012.0, "close_time": 1764331199999, "quote_volume": 8744637.84352, "trades": 30686, "taker_buy_base": 29511060.0, "taker_buy_quote": 4474145.69749 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.15042, "high": 0.15559, "low": 0.1502, "close": 0.1538, "volume": 73165094.0, "close_time": 1764345599999, "quote_volume": 11172285.58111, "trades": 42606, "taker_buy_base": 38828318.0, "taker_buy_quote": 5932390.35554 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.15381, "high": 0.15384, "low": 0.1483, "close": 0.15105, "volume": 85433010.0, "close_time": 1764359999999, "quote_volume": 12842180.30544, "trades": 47649, "taker_buy_base": 41352370.0, "taker_buy_quote": 6216074.80061 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.15104, "high": 0.1514, "low": 0.14956, "close": 0.15023, "volume": 42962038.0, "close_time": 1764374399999, "quote_volume": 6466641.04332, "trades": 23880, "taker_buy_base": 18008911.0, "taker_buy_quote": 2711336.53869 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1502, "high": 0.15101, "low": 0.14952, "close": 0.14993, "volume": 29043302.0, "close_time": 1764388799999, "quote_volume": 4361440.14918, "trades": 16158, "taker_buy_base": 14590969.0, "taker_buy_quote": 2191383.4341 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.14994, "high": 0.15075, "low": 0.14819, "close": 0.14912, "volume": 31916139.0, "close_time": 1764403199999, "quote_volume": 4772428.79252, "trades": 15432, "taker_buy_base": 14852341.0, "taker_buy_quote": 2222261.97431 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.14908, "high": 0.14969, "low": 0.14846, "close": 0.14953, "volume": 25238367.0, "close_time": 1764417599999, "quote_volume": 3766764.84416, "trades": 14623, "taker_buy_base": 13526098.0, "taker_buy_quote": 2018895.11177 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.14953, "high": 0.1501, "low": 0.14837, "close": 0.14955, "volume": 29631389.0, "close_time": 1764431999999, "quote_volume": 4421104.30078, "trades": 16663, "taker_buy_base": 15287397.0, "taker_buy_quote": 2281116.23373 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.14956, "high": 0.14959, "low": 0.1473, "close": 0.14827, "volume": 39456179.0, "close_time": 1764446399999, "quote_volume": 5849475.04584, "trades": 20660, "taker_buy_base": 18464994.0, "taker_buy_quote": 2737702.74845 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.14827, "high": 0.14908, "low": 0.14787, "close": 0.14845, "volume": 21882109.0, "close_time": 1764460799999, "quote_volume": 3248930.59262, "trades": 13654, "taker_buy_base": 10607347.0, "taker_buy_quote": 1574939.76141 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14845, "high": 0.14961, "low": 0.14801, "close": 0.14943, "volume": 21482936.0, "close_time": 1764475199999, "quote_volume": 3198396.05667, "trades": 12953, "taker_buy_base": 11096989.0, "taker_buy_quote": 1652140.94899 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.14944, "high": 0.14954, "low": 0.1484, "close": 0.14929, "volume": 21505329.0, "close_time": 1764489599999, "quote_volume": 3205360.23079, "trades": 12065, "taker_buy_base": 11296523.0, "taker_buy_quote": 1683772.60247 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.14927, "high": 0.14992, "low": 0.14863, "close": 0.14886, "volume": 24519489.0, "close_time": 1764503999999, "quote_volume": 3660379.30124, "trades": 14368, "taker_buy_base": 12800423.0, "taker_buy_quote": 1911169.26417 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.14888, "high": 0.15061, "low": 0.14857, "close": 0.1494, "volume": 34969158.0, "close_time": 1764518399999, "quote_volume": 5239226.81672, "trades": 19700, "taker_buy_base": 17660104.0, "taker_buy_quote": 2646385.26507 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1494, "high": 0.15059, "low": 0.14927, "close": 0.14977, "volume": 31624765.0, "close_time": 1764532799999, "quote_volume": 4741899.89779, "trades": 17686, "taker_buy_base": 16413994.0, "taker_buy_quote": 2461279.71847 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.14978, "high": 0.15046, "low": 0.14592, "close": 0.14604, "volume": 37890405.0, "close_time": 1764547199999, "quote_volume": 5619157.29027, "trades": 23818, "taker_buy_base": 18496265.0, "taker_buy_quote": 2743356.34399 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.14602, "high": 0.14642, "low": 0.13697, "close": 0.1372, "volume": 173286261.0, "close_time": 1764561599999, "quote_volume": 24366928.58726, "trades": 87973, "taker_buy_base": 87144265.0, "taker_buy_quote": 12252722.23169 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1372, "high": 0.13781, "low": 0.13656, "close": 0.13774, "volume": 46885845.0, "close_time": 1764575999999, "quote_volume": 6430974.83508, "trades": 24955, "taker_buy_base": 22300056.0, "taker_buy_quote": 3059034.30603 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.13776, "high": 0.13851, "low": 0.13661, "close": 0.13707, "volume": 34076892.0, "close_time": 1764590399999, "quote_volume": 4682913.18464, "trades": 18555, "taker_buy_base": 16523592.0, "taker_buy_quote": 2271349.82876 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.13706, "high": 0.13711, "low": 0.13176, "close": 0.13386, "volume": 114761434.0, "close_time": 1764604799999, "quote_volume": 15443913.65548, "trades": 56555, "taker_buy_base": 54865632.0, "taker_buy_quote": 7383698.5876 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.13388, "high": 0.13395, "low": 0.13213, "close": 0.13329, "volume": 57542679.0, "close_time": 1764619199999, "quote_volume": 7660671.49317, "trades": 30200, "taker_buy_base": 28909296.0, "taker_buy_quote": 3849215.20601 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.13326, "high": 0.13668, "low": 0.13325, "close": 0.13547, "volume": 64137426.0, "close_time": 1764633599999, "quote_volume": 8646881.84374, "trades": 28522, "taker_buy_base": 34955873.0, "taker_buy_quote": 4713929.54083 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13547, "high": 0.13735, "low": 0.13495, "close": 0.13638, "volume": 38827627.0, "close_time": 1764647999999, "quote_volume": 5279781.85208, "trades": 21786, "taker_buy_base": 19516662.0, "taker_buy_quote": 2654119.25419 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.13636, "high": 0.13679, "low": 0.13543, "close": 0.13563, "volume": 20772744.0, "close_time": 1764662399999, "quote_volume": 2824705.22133, "trades": 11109, "taker_buy_base": 10667834.0, "taker_buy_quote": 1450780.78327 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.13563, "high": 0.13732, "low": 0.13447, "close": 0.13701, "volume": 40343246.0, "close_time": 1764676799999, "quote_volume": 5480980.18781, "trades": 21298, "taker_buy_base": 20383436.0, "taker_buy_quote": 2770551.27693 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.137, "high": 0.14786, "low": 0.1368, "close": 0.14637, "volume": 114916734.0, "close_time": 1764691199999, "quote_volume": 16306816.30198, "trades": 58074, "taker_buy_base": 59929864.0, "taker_buy_quote": 8499923.02358 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.14639, "high": 0.1483, "low": 0.14493, "close": 0.14606, "volume": 68671307.0, "close_time": 1764705599999, "quote_volume": 10037319.14142, "trades": 35697, "taker_buy_base": 35833864.0, "taker_buy_quote": 5238521.44939 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.14606, "high": 0.14739, "low": 0.14468, "close": 0.14581, "volume": 39172919.0, "close_time": 1764719999999, "quote_volume": 5717007.41205, "trades": 21471, "taker_buy_base": 19544621.0, "taker_buy_quote": 2852948.60304 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14584, "high": 0.14799, "low": 0.14524, "close": 0.14742, "volume": 45013391.0, "close_time": 1764734399999, "quote_volume": 6605558.20218, "trades": 24470, "taker_buy_base": 23015570.0, "taker_buy_quote": 3377969.70583 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.14739, "high": 0.15218, "low": 0.14726, "close": 0.15057, "volume": 58503754.0, "close_time": 1764748799999, "quote_volume": 8784732.41052, "trades": 31180, "taker_buy_base": 29557494.0, "taker_buy_quote": 4437320.60247 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.15058, "high": 0.151, "low": 0.14919, "close": 0.15008, "volume": 45342454.0, "close_time": 1764763199999, "quote_volume": 6806445.8192, "trades": 22384, "taker_buy_base": 23545444.0, "taker_buy_quote": 3534410.7834 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.15007, "high": 0.15098, "low": 0.14657, "close": 0.14922, "volume": 102972863.0, "close_time": 1764777599999, "quote_volume": 15331304.78779, "trades": 56261, "taker_buy_base": 52037120.0, "taker_buy_quote": 7749350.70846 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.14923, "high": 0.15203, "low": 0.14844, "close": 0.15069, "volume": 59086745.0, "close_time": 1764791999999, "quote_volume": 8895901.12653, "trades": 31647, "taker_buy_base": 30091935.0, "taker_buy_quote": 4530882.06053 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1507, "high": 0.15341, "low": 0.15016, "close": 0.15173, "volume": 60883003.0, "close_time": 1764806399999, "quote_volume": 9236818.61381, "trades": 31296, "taker_buy_base": 31063144.0, "taker_buy_quote": 4712370.14855 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.15172, "high": 0.15325, "low": 0.15073, "close": 0.15111, "volume": 51486245.0, "close_time": 1764820799999, "quote_volume": 7816776.05354, "trades": 25449, "taker_buy_base": 25689244.0, "taker_buy_quote": 3900350.7173 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.15112, "high": 0.15168, "low": 0.14923, "close": 0.14992, "volume": 42226134.0, "close_time": 1764835199999, "quote_volume": 6345672.86762, "trades": 20606, "taker_buy_base": 22269828.0, "taker_buy_quote": 3346578.39412 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1499, "high": 0.15045, "low": 0.14907, "close": 0.1494, "volume": 79184044.0, "close_time": 1764849599999, "quote_volume": 11859257.6959, "trades": 61443, "taker_buy_base": 47819761.0, "taker_buy_quote": 7162447.70761 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1494, "high": 0.1511, "low": 0.14782, "close": 0.15028, "volume": 117961311.0, "close_time": 1764863999999, "quote_volume": 17616597.31272, "trades": 69937, "taker_buy_base": 69987412.0, "taker_buy_quote": 10453193.52669 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.15026, "high": 0.15049, "low": 0.14565, "close": 0.14809, "volume": 103391374.0, "close_time": 1764878399999, "quote_volume": 15354601.98735, "trades": 48283, "taker_buy_base": 55160763.0, "taker_buy_quote": 8196797.2558 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.14805, "high": 0.14862, "low": 0.14719, "close": 0.14745, "volume": 45029713.0, "close_time": 1764892799999, "quote_volume": 6661522.20634, "trades": 20139, "taker_buy_base": 22845446.0, "taker_buy_quote": 3379889.46937 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.14744, "high": 0.14844, "low": 0.14722, "close": 0.14749, "volume": 42771281.0, "close_time": 1764907199999, "quote_volume": 6326476.25619, "trades": 19475, "taker_buy_base": 21552705.0, "taker_buy_quote": 3188221.2476 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.14748, "high": 0.14799, "low": 0.14621, "close": 0.14752, "volume": 38262471.0, "close_time": 1764921599999, "quote_volume": 5625617.90185, "trades": 16936, "taker_buy_base": 19412394.0, "taker_buy_quote": 2854393.98184 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.14751, "high": 0.14754, "low": 0.14368, "close": 0.14438, "volume": 63808265.0, "close_time": 1764935999999, "quote_volume": 9257599.65689, "trades": 25540, "taker_buy_base": 31799484.0, "taker_buy_quote": 4612844.90777 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.14439, "high": 0.14499, "low": 0.14185, "close": 0.14256, "volume": 141068376.0, "close_time": 1764950399999, "quote_volume": 20234676.96949, "trades": 50681, "taker_buy_base": 68120553.0, "taker_buy_quote": 9771857.59249 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.14254, "high": 0.14262, "low": 0.13726, "close": 0.13909, "volume": 183285933.0, "close_time": 1764964799999, "quote_volume": 25513393.66282, "trades": 63627, "taker_buy_base": 90141273.0, "taker_buy_quote": 12549015.69842 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.13908, "high": 0.13973, "low": 0.13807, "close": 0.13963, "volume": 47947766.0, "close_time": 1764979199999, "quote_volume": 6651400.27722, "trades": 19796, "taker_buy_base": 23212286.0, "taker_buy_quote": 3220409.25553 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13961, "high": 0.14044, "low": 0.139, "close": 0.14001, "volume": 15763054.0, "close_time": 1764993599999, "quote_volume": 2204016.11396, "trades": 8747, "taker_buy_base": 8717801.0, "taker_buy_quote": 1219114.20847 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.14003, "high": 0.1401, "low": 0.13884, "close": 0.13932, "volume": 25288914.0, "close_time": 1765007999999, "quote_volume": 3525881.32923, "trades": 10445, "taker_buy_base": 12973127.0, "taker_buy_quote": 1808848.8737 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.13933, "high": 0.13993, "low": 0.13841, "close": 0.13973, "volume": 28646809.0, "close_time": 1765022399999, "quote_volume": 3988426.9812, "trades": 13624, "taker_buy_base": 14906690.0, "taker_buy_quote": 2075940.87941 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.13971, "high": 0.14083, "low": 0.13904, "close": 0.13963, "volume": 34148191.0, "close_time": 1765036799999, "quote_volume": 4774183.87953, "trades": 14836, "taker_buy_base": 17105900.0, "taker_buy_quote": 2392307.7093 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.13962, "high": 0.14065, "low": 0.1391, "close": 0.1394, "volume": 27755344.0, "close_time": 1765051199999, "quote_volume": 3880412.63659, "trades": 11549, "taker_buy_base": 13603275.0, "taker_buy_quote": 1902126.51161 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.13941, "high": 0.14053, "low": 0.13912, "close": 0.13981, "volume": 29844200.0, "close_time": 1765065599999, "quote_volume": 4170989.10993, "trades": 14190, "taker_buy_base": 15534217.0, "taker_buy_quote": 2171109.8959 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1398, "high": 0.14049, "low": 0.1396, "close": 0.14039, "volume": 25253731.0, "close_time": 1765079999999, "quote_volume": 3537104.5159, "trades": 12388, "taker_buy_base": 13194002.0, "taker_buy_quote": 1848056.45976 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.14039, "high": 0.14094, "low": 0.13935, "close": 0.13952, "volume": 27118132.0, "close_time": 1765094399999, "quote_volume": 3802971.96313, "trades": 12099, "taker_buy_base": 15327255.0, "taker_buy_quote": 2149862.94836 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.13951, "high": 0.13988, "low": 0.13847, "close": 0.13896, "volume": 26813997.0, "close_time": 1765108799999, "quote_volume": 3729652.232, "trades": 11565, "taker_buy_base": 12880720.0, "taker_buy_quote": 1791801.49348 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.13895, "high": 0.13994, "low": 0.13489, "close": 0.13937, "volume": 96105352.0, "close_time": 1765123199999, "quote_volume": 13176725.10202, "trades": 39332, "taker_buy_base": 47977576.0, "taker_buy_quote": 6578472.28057 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.13936, "high": 0.14296, "low": 0.1382, "close": 0.14211, "volume": 80294757.0, "close_time": 1765137599999, "quote_volume": 11301211.88836, "trades": 35737, "taker_buy_base": 39297871.0, "taker_buy_quote": 5531645.2217 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.14212, "high": 0.14233, "low": 0.13584, "close": 0.13873, "volume": 62374488.0, "close_time": 1765151999999, "quote_volume": 8670870.25838, "trades": 29060, "taker_buy_base": 30575856.0, "taker_buy_quote": 4249788.94912 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13875, "high": 0.14159, "low": 0.13804, "close": 0.14034, "volume": 45260722.0, "close_time": 1765166399999, "quote_volume": 6322852.20323, "trades": 20988, "taker_buy_base": 22971899.0, "taker_buy_quote": 3210121.46615 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.14036, "high": 0.14265, "low": 0.14026, "close": 0.14222, "volume": 31953438.0, "close_time": 1765180799999, "quote_volume": 4521439.09334, "trades": 15382, "taker_buy_base": 17226865.0, "taker_buy_quote": 2438025.33855 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.14221, "high": 0.14488, "low": 0.14195, "close": 0.14325, "volume": 41808872.0, "close_time": 1765195199999, "quote_volume": 6004574.39577, "trades": 19030, "taker_buy_base": 20660207.0, "taker_buy_quote": 2966923.86363 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.14328, "high": 0.14505, "low": 0.1419, "close": 0.14248, "volume": 83858490.0, "close_time": 1765209599999, "quote_volume": 12019983.86468, "trades": 36361, "taker_buy_base": 42659719.0, "taker_buy_quote": 6114866.55441 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1425, "high": 0.144, "low": 0.14121, "close": 0.14269, "volume": 80132598.0, "close_time": 1765223999999, "quote_volume": 11435777.55762, "trades": 35429, "taker_buy_base": 40725486.0, "taker_buy_quote": 5812377.92738 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1427, "high": 0.1441, "low": 0.14195, "close": 0.14259, "volume": 44476076.0, "close_time": 1765238399999, "quote_volume": 6367405.49373, "trades": 22612, "taker_buy_base": 23233517.0, "taker_buy_quote": 3327076.0833 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.14264, "high": 0.14276, "low": 0.14028, "close": 0.14162, "volume": 42058975.0, "close_time": 1765252799999, "quote_volume": 5942755.58836, "trades": 19139, "taker_buy_base": 21104006.0, "taker_buy_quote": 2982249.53648 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.14166, "high": 0.14169, "low": 0.1394, "close": 0.14083, "volume": 42990039.0, "close_time": 1765267199999, "quote_volume": 6035193.9555, "trades": 21053, "taker_buy_base": 21391698.0, "taker_buy_quote": 3002761.36573 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.14083, "high": 0.14104, "low": 0.13959, "close": 0.14087, "volume": 34601201.0, "close_time": 1765281599999, "quote_volume": 4858208.62959, "trades": 14677, "taker_buy_base": 16995037.0, "taker_buy_quote": 2386533.02553 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.14086, "high": 0.14686, "low": 0.14051, "close": 0.1463, "volume": 105298853.0, "close_time": 1765295999999, "quote_volume": 15068019.08195, "trades": 49006, "taker_buy_base": 51967624.0, "taker_buy_quote": 7435195.08843 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.14632, "high": 0.1532, "low": 0.1463, "close": 0.15093, "volume": 140070028.0, "close_time": 1765310399999, "quote_volume": 21118744.49932, "trades": 64041, "taker_buy_base": 70834528.0, "taker_buy_quote": 10680043.39225 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.15092, "high": 0.15162, "low": 0.14684, "close": 0.14798, "volume": 61390322.0, "close_time": 1765324799999, "quote_volume": 9143921.61986, "trades": 30125, "taker_buy_base": 33201221.0, "taker_buy_quote": 4945746.84956 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.14799, "high": 0.14832, "low": 0.14601, "close": 0.14742, "volume": 50069523.0, "close_time": 1765339199999, "quote_volume": 7363595.89194, "trades": 23201, "taker_buy_base": 25534051.0, "taker_buy_quote": 3754922.11485 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.14744, "high": 0.14789, "low": 0.14607, "close": 0.14671, "volume": 37456263.0, "close_time": 1765353599999, "quote_volume": 5505521.87917, "trades": 15823, "taker_buy_base": 19598377.0, "taker_buy_quote": 2881084.0898 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.14672, "high": 0.14818, "low": 0.14518, "close": 0.14587, "volume": 55978545.0, "close_time": 1765367999999, "quote_volume": 8193843.27356, "trades": 23018, "taker_buy_base": 27694499.0, "taker_buy_quote": 4055300.98304 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.14588, "high": 0.1467, "low": 0.14457, "close": 0.14521, "volume": 58039434.0, "close_time": 1765382399999, "quote_volume": 8449336.63673, "trades": 23460, "taker_buy_base": 30897026.0, "taker_buy_quote": 4498468.04603 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.14521, "high": 0.14937, "low": 0.14495, "close": 0.14757, "volume": 125687168.0, "close_time": 1765396799999, "quote_volume": 18481147.66465, "trades": 53099, "taker_buy_base": 61847073.0, "taker_buy_quote": 9093430.32549 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.14759, "high": 0.15039, "low": 0.1424, "close": 0.14343, "volume": 132800753.0, "close_time": 1765411199999, "quote_volume": 19437641.76876, "trades": 55336, "taker_buy_base": 66653839.0, "taker_buy_quote": 9755879.57955 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.14336, "high": 0.14367, "low": 0.13723, "close": 0.13813, "volume": 78661485.0, "close_time": 1765425599999, "quote_volume": 10991120.39932, "trades": 38591, "taker_buy_base": 38218623.0, "taker_buy_quote": 5336916.65584 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.13813, "high": 0.13917, "low": 0.13749, "close": 0.13818, "volume": 40517060.0, "close_time": 1765439999999, "quote_volume": 5608763.97384, "trades": 19853, "taker_buy_base": 18567160.0, "taker_buy_quote": 2570606.89717 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.13816, "high": 0.13849, "low": 0.13719, "close": 0.13806, "volume": 29055102.0, "close_time": 1765454399999, "quote_volume": 4006238.04864, "trades": 13129, "taker_buy_base": 13677031.0, "taker_buy_quote": 1886079.79841 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.13804, "high": 0.13841, "low": 0.1366, "close": 0.13714, "volume": 53985342.0, "close_time": 1765468799999, "quote_volume": 7427190.25769, "trades": 26836, "taker_buy_base": 25238243.0, "taker_buy_quote": 3472545.36743 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.13716, "high": 0.13969, "low": 0.13629, "close": 0.13844, "volume": 71021084.0, "close_time": 1765483199999, "quote_volume": 9791504.96717, "trades": 31498, "taker_buy_base": 37585613.0, "taker_buy_quote": 5182720.04657 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.13844, "high": 0.14287, "low": 0.13837, "close": 0.1404, "volume": 76027626.0, "close_time": 1765497599999, "quote_volume": 10703852.57853, "trades": 33572, "taker_buy_base": 38204216.0, "taker_buy_quote": 5377766.20073 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.14039, "high": 0.14137, "low": 0.13873, "close": 0.1406, "volume": 47316617.0, "close_time": 1765511999999, "quote_volume": 6643951.93542, "trades": 20113, "taker_buy_base": 24005689.0, "taker_buy_quote": 3371380.57618 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1406, "high": 0.14158, "low": 0.13978, "close": 0.14066, "volume": 34532961.0, "close_time": 1765526399999, "quote_volume": 4858762.09078, "trades": 13805, "taker_buy_base": 18387518.0, "taker_buy_quote": 2587562.24801 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.14067, "high": 0.14142, "low": 0.13994, "close": 0.14111, "volume": 33443620.0, "close_time": 1765540799999, "quote_volume": 4706067.02224, "trades": 12814, "taker_buy_base": 16630049.0, "taker_buy_quote": 2340537.66546 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1411, "high": 0.14144, "low": 0.13502, "close": 0.13565, "volume": 96537838.0, "close_time": 1765555199999, "quote_volume": 13422859.28067, "trades": 35687, "taker_buy_base": 47524278.0, "taker_buy_quote": 6609763.58805 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.13559, "high": 0.13736, "low": 0.13432, "close": 0.13614, "volume": 103476832.0, "close_time": 1765569599999, "quote_volume": 14063258.68699, "trades": 40366, "taker_buy_base": 48211580.0, "taker_buy_quote": 6550194.52601 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.13614, "high": 0.13741, "low": 0.13552, "close": 0.13697, "volume": 28982366.0, "close_time": 1765583999999, "quote_volume": 3953531.13034, "trades": 12289, "taker_buy_base": 14518966.0, "taker_buy_quote": 1980952.1107 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.13696, "high": 0.13774, "low": 0.13693, "close": 0.13756, "volume": 24168409.0, "close_time": 1765598399999, "quote_volume": 3320817.53856, "trades": 10456, "taker_buy_base": 12686092.0, "taker_buy_quote": 1743297.67285 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.13756, "high": 0.13795, "low": 0.13715, "close": 0.13782, "volume": 19688237.0, "close_time": 1765612799999, "quote_volume": 2707828.1425, "trades": 8369, "taker_buy_base": 10875062.0, "taker_buy_quote": 1495784.81945 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.13781, "high": 0.13959, "low": 0.13781, "close": 0.13884, "volume": 31353328.0, "close_time": 1765627199999, "quote_volume": 4349651.51018, "trades": 14275, "taker_buy_base": 17615106.0, "taker_buy_quote": 2444147.83752 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.13883, "high": 0.14006, "low": 0.13856, "close": 0.13951, "volume": 37379178.0, "close_time": 1765641599999, "quote_volume": 5209139.32813, "trades": 18007, "taker_buy_base": 20560068.0, "taker_buy_quote": 2865647.19158 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1395, "high": 0.13995, "low": 0.13865, "close": 0.13903, "volume": 25747109.0, "close_time": 1765655999999, "quote_volume": 3584426.24115, "trades": 10879, "taker_buy_base": 13431745.0, "taker_buy_quote": 1870251.80701 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.13904, "high": 0.13948, "low": 0.13789, "close": 0.13911, "volume": 25009153.0, "close_time": 1765670399999, "quote_volume": 3471632.65588, "trades": 11429, "taker_buy_base": 13968160.0, "taker_buy_quote": 1939331.05496 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.13911, "high": 0.13929, "low": 0.13862, "close": 0.13885, "volume": 23313430.0, "close_time": 1765684799999, "quote_volume": 3239191.76899, "trades": 8103, "taker_buy_base": 12237149.0, "taker_buy_quote": 1700214.81005 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.13885, "high": 0.13893, "low": 0.13755, "close": 0.13829, "volume": 25686396.0, "close_time": 1765699199999, "quote_volume": 3548237.19809, "trades": 9659, "taker_buy_base": 14808096.0, "taker_buy_quote": 2045233.69084 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1383, "high": 0.13847, "low": 0.13577, "close": 0.13683, "volume": 44523525.0, "close_time": 1765713599999, "quote_volume": 6110924.34715, "trades": 15845, "taker_buy_base": 21454674.0, "taker_buy_quote": 2945653.55653 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.13684, "high": 0.1373, "low": 0.1349, "close": 0.1355, "volume": 40550402.0, "close_time": 1765727999999, "quote_volume": 5520608.42873, "trades": 15742, "taker_buy_base": 20177973.0, "taker_buy_quote": 2748229.3524 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.13547, "high": 0.13621, "low": 0.13336, "close": 0.13436, "volume": 46833877.0, "close_time": 1765742399999, "quote_volume": 6304470.55475, "trades": 19468, "taker_buy_base": 23880577.0, "taker_buy_quote": 3214454.60561 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.13434, "high": 0.13488, "low": 0.1326, "close": 0.13409, "volume": 44873983.0, "close_time": 1765756799999, "quote_volume": 6012177.42476, "trades": 17876, "taker_buy_base": 22480407.0, "taker_buy_quote": 3012541.33589 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.13409, "high": 0.1385, "low": 0.13406, "close": 0.13621, "volume": 52754589.0, "close_time": 1765771199999, "quote_volume": 7185217.92611, "trades": 25066, "taker_buy_base": 26851358.0, "taker_buy_quote": 3656033.63817 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.13622, "high": 0.13731, "low": 0.13597, "close": 0.13634, "volume": 22170502.0, "close_time": 1765785599999, "quote_volume": 3028623.60521, "trades": 9445, "taker_buy_base": 11883221.0, "taker_buy_quote": 1623612.75551 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.13636, "high": 0.13776, "low": 0.13615, "close": 0.13684, "volume": 25017427.0, "close_time": 1765799999999, "quote_volume": 3425736.06791, "trades": 9979, "taker_buy_base": 12949627.0, "taker_buy_quote": 1773313.89786 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.13685, "high": 0.13752, "low": 0.12982, "close": 0.13077, "volume": 131556847.0, "close_time": 1765814399999, "quote_volume": 17502822.3706, "trades": 50356, "taker_buy_base": 61030640.0, "taker_buy_quote": 8131154.10213 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.13078, "high": 0.13124, "low": 0.12662, "close": 0.1289, "volume": 96515682.0, "close_time": 1765828799999, "quote_volume": 12445053.3217, "trades": 37750, "taker_buy_base": 48622892.0, "taker_buy_quote": 6269839.39491 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.12888, "high": 0.12981, "low": 0.1275, "close": 0.12976, "volume": 45617629.0, "close_time": 1765843199999, "quote_volume": 5861454.23791, "trades": 16843, "taker_buy_base": 24264600.0, "taker_buy_quote": 3118697.12536 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.12975, "high": 0.13015, "low": 0.12832, "close": 0.12924, "volume": 45738095.0, "close_time": 1765857599999, "quote_volume": 5913247.77183, "trades": 19011, "taker_buy_base": 24080970.0, "taker_buy_quote": 3113905.27664 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.12926, "high": 0.1302, "low": 0.12722, "close": 0.12845, "volume": 40903929.0, "close_time": 1765871999999, "quote_volume": 5275441.62578, "trades": 15998, "taker_buy_base": 21718172.0, "taker_buy_quote": 2802501.42025 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.12844, "high": 0.13204, "low": 0.12835, "close": 0.13161, "volume": 42565892.0, "close_time": 1765886399999, "quote_volume": 5537221.48589, "trades": 17833, "taker_buy_base": 20786384.0, "taker_buy_quote": 2705688.07908 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.13163, "high": 0.13307, "low": 0.12888, "close": 0.13266, "volume": 135706840.0, "close_time": 1765900799999, "quote_volume": 17800393.03272, "trades": 52732, "taker_buy_base": 67181370.0, "taker_buy_quote": 8815538.56677 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.13267, "high": 0.13298, "low": 0.13092, "close": 0.13205, "volume": 63715376.0, "close_time": 1765915199999, "quote_volume": 8405510.85166, "trades": 24513, "taker_buy_base": 33456135.0, "taker_buy_quote": 4414117.54706 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.13203, "high": 0.13246, "low": 0.13141, "close": 0.13178, "volume": 25100134.0, "close_time": 1765929599999, "quote_volume": 3312729.30926, "trades": 11139, "taker_buy_base": 13197516.0, "taker_buy_quote": 1741775.17693 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.13178, "high": 0.13245, "low": 0.13098, "close": 0.13124, "volume": 26724526.0, "close_time": 1765943999999, "quote_volume": 3516422.17852, "trades": 12184, "taker_buy_base": 14046917.0, "taker_buy_quote": 1848493.24114 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.13124, "high": 0.13138, "low": 0.12998, "close": 0.13089, "volume": 32334292.0, "close_time": 1765958399999, "quote_volume": 4230239.08253, "trades": 12285, "taker_buy_base": 18125613.0, "taker_buy_quote": 2371504.48297 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.13085, "high": 0.13088, "low": 0.12931, "close": 0.13025, "volume": 26227876.0, "close_time": 1765972799999, "quote_volume": 3411077.66998, "trades": 11191, "taker_buy_base": 13601567.0, "taker_buy_quote": 1769135.31848 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.13027, "high": 0.13641, "low": 0.12939, "close": 0.12993, "volume": 145150883.0, "close_time": 1765987199999, "quote_volume": 19204523.36636, "trades": 52549, "taker_buy_base": 75394804.0, "taker_buy_quote": 9978312.00255 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1299, "high": 0.13083, "low": 0.12476, "close": 0.12643, "volume": 119607282.0, "close_time": 1766001599999, "quote_volume": 15166823.47759, "trades": 45995, "taker_buy_base": 59838564.0, "taker_buy_quote": 7586791.10594 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.12644, "high": 0.12781, "low": 0.12531, "close": 0.12632, "volume": 34992828.0, "close_time": 1766015999999, "quote_volume": 4424128.48631, "trades": 15081, "taker_buy_base": 18208235.0, "taker_buy_quote": 2302465.08564 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.12631, "high": 0.12676, "low": 0.12512, "close": 0.12538, "volume": 36062541.0, "close_time": 1766030399999, "quote_volume": 4541084.92863, "trades": 15264, "taker_buy_base": 17925748.0, "taker_buy_quote": 2257644.79847 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.12537, "high": 0.12587, "low": 0.1238, "close": 0.12481, "volume": 41006768.0, "close_time": 1766044799999, "quote_volume": 5115151.55376, "trades": 18838, "taker_buy_base": 21029587.0, "taker_buy_quote": 2622891.54433 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1248, "high": 0.12642, "low": 0.1246, "close": 0.12611, "volume": 39169794.0, "close_time": 1766059199999, "quote_volume": 4919959.67911, "trades": 14875, "taker_buy_base": 18776744.0, "taker_buy_quote": 2359124.9045 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.12609, "high": 0.13067, "low": 0.12574, "close": 0.12947, "volume": 130617555.0, "close_time": 1766073599999, "quote_volume": 16803040.96977, "trades": 43506, "taker_buy_base": 66926802.0, "taker_buy_quote": 8611432.72463 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.12947, "high": 0.12972, "low": 0.11989, "close": 0.12023, "volume": 181853510.0, "close_time": 1766087999999, "quote_volume": 22481815.68508, "trades": 67121, "taker_buy_base": 91228444.0, "taker_buy_quote": 11281757.32378 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.12019, "high": 0.12371, "low": 0.12008, "close": 0.12204, "volume": 72992572.0, "close_time": 1766102399999, "quote_volume": 8898510.50604, "trades": 29442, "taker_buy_base": 38216770.0, "taker_buy_quote": 4659751.23149 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.12203, "high": 0.12626, "low": 0.12051, "close": 0.12544, "volume": 88630402.0, "close_time": 1766116799999, "quote_volume": 10904573.69838, "trades": 35891, "taker_buy_base": 44453149.0, "taker_buy_quote": 5471488.16837 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.12542, "high": 0.1288, "low": 0.12532, "close": 0.12789, "volume": 51234197.0, "close_time": 1766131199999, "quote_volume": 6478639.21794, "trades": 19594, "taker_buy_base": 27242794.0, "taker_buy_quote": 3445277.74322 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.12787, "high": 0.1286, "low": 0.12754, "close": 0.12817, "volume": 28971330.0, "close_time": 1766145599999, "quote_volume": 3710416.7143, "trades": 11956, "taker_buy_base": 15320910.0, "taker_buy_quote": 1962459.70666 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.12819, "high": 0.13205, "low": 0.12782, "close": 0.12956, "volume": 69072510.0, "close_time": 1766159999999, "quote_volume": 8944152.89834, "trades": 26433, "taker_buy_base": 36455269.0, "taker_buy_quote": 4721541.18783 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.12958, "high": 0.13349, "low": 0.12952, "close": 0.13283, "volume": 79049603.0, "close_time": 1766174399999, "quote_volume": 10380474.90363, "trades": 31917, "taker_buy_base": 42121076.0, "taker_buy_quote": 5531069.94233 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.13283, "high": 0.13335, "low": 0.13169, "close": 0.13215, "volume": 32454998.0, "close_time": 1766188799999, "quote_volume": 4303669.19419, "trades": 15247, "taker_buy_base": 16942865.0, "taker_buy_quote": 2247226.11364 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.13217, "high": 0.13221, "low": 0.13068, "close": 0.13143, "volume": 19610967.0, "close_time": 1766203199999, "quote_volume": 2574406.60527, "trades": 9330, "taker_buy_base": 9728748.0, "taker_buy_quote": 1277240.22189 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.13142, "high": 0.13165, "low": 0.13063, "close": 0.13151, "volume": 16145346.0, "close_time": 1766217599999, "quote_volume": 2117652.89184, "trades": 6909, "taker_buy_base": 8048376.0, "taker_buy_quote": 1055651.72432 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.13153, "high": 0.13255, "low": 0.13146, "close": 0.13192, "volume": 19138856.0, "close_time": 1766231999999, "quote_volume": 2526325.70343, "trades": 9105, "taker_buy_base": 9583242.0, "taker_buy_quote": 1265051.79724 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1319, "high": 0.13235, "low": 0.13118, "close": 0.13206, "volume": 20416997.0, "close_time": 1766246399999, "quote_volume": 2689668.87579, "trades": 9318, "taker_buy_base": 10118962.0, "taker_buy_quote": 1333050.64763 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.13208, "high": 0.13232, "low": 0.13155, "close": 0.13214, "volume": 18121235.0, "close_time": 1766260799999, "quote_volume": 2390644.57896, "trades": 8201, "taker_buy_base": 10038023.0, "taker_buy_quote": 1324323.96428 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.13214, "high": 0.13242, "low": 0.13149, "close": 0.13191, "volume": 15788337.0, "close_time": 1766275199999, "quote_volume": 2085397.49908, "trades": 7096, "taker_buy_base": 9190011.0, "taker_buy_quote": 1213905.9342 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.13188, "high": 0.13216, "low": 0.13044, "close": 0.13108, "volume": 16858825.0, "close_time": 1766289599999, "quote_volume": 2213649.72969, "trades": 8124, "taker_buy_base": 8457385.0, "taker_buy_quote": 1110690.06676 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1311, "high": 0.13176, "low": 0.13091, "close": 0.13134, "volume": 8605458.0, "close_time": 1766303999999, "quote_volume": 1130496.80504, "trades": 3955, "taker_buy_base": 4070206.0, "taker_buy_quote": 534729.30683 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.13132, "high": 0.1334, "low": 0.13117, "close": 0.13176, "volume": 21300140.0, "close_time": 1766318399999, "quote_volume": 2818870.34547, "trades": 10663, "taker_buy_base": 11081170.0, "taker_buy_quote": 1466849.18506 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.13176, "high": 0.13234, "low": 0.12868, "close": 0.1295, "volume": 44200155.0, "close_time": 1766332799999, "quote_volume": 5744955.53541, "trades": 16281, "taker_buy_base": 22552320.0, "taker_buy_quote": 2931244.05982 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.12949, "high": 0.13056, "low": 0.12908, "close": 0.13038, "volume": 22807193.0, "close_time": 1766347199999, "quote_volume": 2959325.06526, "trades": 9532, "taker_buy_base": 11123164.0, "taker_buy_quote": 1443403.77507 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.13038, "high": 0.1318, "low": 0.12933, "close": 0.13111, "volume": 19480301.0, "close_time": 1766361599999, "quote_volume": 2542299.66984, "trades": 7619, "taker_buy_base": 11755266.0, "taker_buy_quote": 1535730.42964 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.13112, "high": 0.13422, "low": 0.12948, "close": 0.13203, "volume": 35526117.0, "close_time": 1766375999999, "quote_volume": 4680771.67004, "trades": 16912, "taker_buy_base": 18062685.0, "taker_buy_quote": 2380380.12531 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.13204, "high": 0.13272, "low": 0.13148, "close": 0.13206, "volume": 16394526.0, "close_time": 1766390399999, "quote_volume": 2166289.35659, "trades": 7148, "taker_buy_base": 8014999.0, "taker_buy_quote": 1059009.84496 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.13207, "high": 0.13329, "low": 0.13167, "close": 0.13285, "volume": 25863289.0, "close_time": 1766404799999, "quote_volume": 3424663.44949, "trades": 11000, "taker_buy_base": 12644231.0, "taker_buy_quote": 1674589.76528 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.13285, "high": 0.13541, "low": 0.13252, "close": 0.13434, "volume": 39905218.0, "close_time": 1766419199999, "quote_volume": 5323407.7096, "trades": 16361, "taker_buy_base": 21689600.0, "taker_buy_quote": 2892928.83123 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.13439, "high": 0.13519, "low": 0.13163, "close": 0.1319, "volume": 30569446.0, "close_time": 1766433599999, "quote_volume": 4088859.72347, "trades": 13563, "taker_buy_base": 15689107.0, "taker_buy_quote": 2098972.86677 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.13189, "high": 0.13267, "low": 0.13085, "close": 0.13255, "volume": 18839997.0, "close_time": 1766447999999, "quote_volume": 2482614.08887, "trades": 8973, "taker_buy_base": 9876454.0, "taker_buy_quote": 1301371.06912 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.13253, "high": 0.13365, "low": 0.13128, "close": 0.13244, "volume": 15222829.0, "close_time": 1766462399999, "quote_volume": 2019124.03617, "trades": 8484, "taker_buy_base": 7719906.0, "taker_buy_quote": 1024037.11867 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.13245, "high": 0.13304, "low": 0.12987, "close": 0.13038, "volume": 21197808.0, "close_time": 1766476799999, "quote_volume": 2774586.82454, "trades": 9574, "taker_buy_base": 8967377.0, "taker_buy_quote": 1174027.30223 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.13036, "high": 0.13135, "low": 0.12989, "close": 0.13109, "volume": 10970887.0, "close_time": 1766491199999, "quote_volume": 1431943.25916, "trades": 5083, "taker_buy_base": 5217746.0, "taker_buy_quote": 681010.60277 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.13108, "high": 0.13108, "low": 0.12787, "close": 0.12944, "volume": 27526644.0, "close_time": 1766505599999, "quote_volume": 3565335.54483, "trades": 11810, "taker_buy_base": 13584109.0, "taker_buy_quote": 1759071.19032 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.12943, "high": 0.13094, "low": 0.12822, "close": 0.12895, "volume": 24035228.0, "close_time": 1766519999999, "quote_volume": 3115296.65126, "trades": 10702, "taker_buy_base": 12425442.0, "taker_buy_quote": 1610961.86714 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.12896, "high": 0.13043, "low": 0.1286, "close": 0.12923, "volume": 9804025.0, "close_time": 1766534399999, "quote_volume": 1268658.40759, "trades": 5593, "taker_buy_base": 4893687.0, "taker_buy_quote": 633241.37486 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.12924, "high": 0.13031, "low": 0.12746, "close": 0.12844, "volume": 14301204.0, "close_time": 1766548799999, "quote_volume": 1843499.86023, "trades": 6897, "taker_buy_base": 8080654.0, "taker_buy_quote": 1042200.81264 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.12849, "high": 0.12888, "low": 0.12663, "close": 0.12703, "volume": 16777604.0, "close_time": 1766563199999, "quote_volume": 2138865.89753, "trades": 6848, "taker_buy_base": 8714329.0, "taker_buy_quote": 1111249.41734 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.12706, "high": 0.12837, "low": 0.1264, "close": 0.12797, "volume": 13329821.0, "close_time": 1766577599999, "quote_volume": 1698009.11456, "trades": 6470, "taker_buy_base": 6927987.0, "taker_buy_quote": 882663.97858 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.12796, "high": 0.12857, "low": 0.12675, "close": 0.12832, "volume": 15335124.0, "close_time": 1766591999999, "quote_volume": 1960044.79799, "trades": 7511, "taker_buy_base": 8161137.0, "taker_buy_quote": 1043235.52973 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.12832, "high": 0.12941, "low": 0.12757, "close": 0.12809, "volume": 12792423.0, "close_time": 1766606399999, "quote_volume": 1641761.68021, "trades": 6015, "taker_buy_base": 6460127.0, "taker_buy_quote": 829270.51948 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.12812, "high": 0.12931, "low": 0.12804, "close": 0.12848, "volume": 8777200.0, "close_time": 1766620799999, "quote_volume": 1128731.68698, "trades": 3988, "taker_buy_base": 4414663.0, "taker_buy_quote": 567625.62057 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.12847, "high": 0.12903, "low": 0.12784, "close": 0.12872, "volume": 7702705.0, "close_time": 1766635199999, "quote_volume": 989572.21659, "trades": 3700, "taker_buy_base": 4091546.0, "taker_buy_quote": 525653.48852 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.12871, "high": 0.12878, "low": 0.12767, "close": 0.12788, "volume": 6428497.0, "close_time": 1766649599999, "quote_volume": 824499.18533, "trades": 2891, "taker_buy_base": 3001095.0, "taker_buy_quote": 384879.7048 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.12787, "high": 0.12854, "low": 0.12559, "close": 0.12621, "volume": 18288333.0, "close_time": 1766663999999, "quote_volume": 2319566.30446, "trades": 7922, "taker_buy_base": 8450910.0, "taker_buy_quote": 1072009.95359 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.12619, "high": 0.12822, "low": 0.12585, "close": 0.12757, "volume": 15098767.0, "close_time": 1766678399999, "quote_volume": 1913730.84934, "trades": 6352, "taker_buy_base": 7662258.0, "taker_buy_quote": 971039.67902 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.12757, "high": 0.12794, "low": 0.12666, "close": 0.12709, "volume": 14616190.0, "close_time": 1766692799999, "quote_volume": 1859554.39758, "trades": 5631, "taker_buy_base": 7295686.0, "taker_buy_quote": 928298.80994 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.12708, "high": 0.12724, "low": 0.12294, "close": 0.1236, "volume": 22159222.0, "close_time": 1766707199999, "quote_volume": 2765030.1401, "trades": 9102, "taker_buy_base": 10860752.0, "taker_buy_quote": 1355433.6136 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.12358, "high": 0.12744, "low": 0.1231, "close": 0.12596, "volume": 31079663.0, "close_time": 1766721599999, "quote_volume": 3883237.45806, "trades": 11253, "taker_buy_base": 13894993.0, "taker_buy_quote": 1738334.67382 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.12597, "high": 0.12664, "low": 0.12516, "close": 0.12532, "volume": 20018033.0, "close_time": 1766735999999, "quote_volume": 2516192.36524, "trades": 7864, "taker_buy_base": 10165983.0, "taker_buy_quote": 1277834.93027 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1253, "high": 0.12605, "low": 0.1252, "close": 0.1253, "volume": 8682890.0, "close_time": 1766750399999, "quote_volume": 1091092.32838, "trades": 4061, "taker_buy_base": 4083725.0, "taker_buy_quote": 513242.38056 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1253, "high": 0.12635, "low": 0.12124, "close": 0.12209, "volume": 32316570.0, "close_time": 1766764799999, "quote_volume": 3995260.28411, "trades": 13235, "taker_buy_base": 15442909.0, "taker_buy_quote": 1910647.84555 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1221, "high": 0.12241, "low": 0.12057, "close": 0.12206, "volume": 24187578.0, "close_time": 1766779199999, "quote_volume": 2942236.46637, "trades": 9716, "taker_buy_base": 12574822.0, "taker_buy_quote": 1529924.23767 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.12205, "high": 0.12255, "low": 0.12158, "close": 0.12206, "volume": 13223572.0, "close_time": 1766793599999, "quote_volume": 1613708.14815, "trades": 5311, "taker_buy_base": 7007293.0, "taker_buy_quote": 855287.17196 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.12208, "high": 0.12337, "low": 0.12187, "close": 0.12324, "volume": 11001538.0, "close_time": 1766807999999, "quote_volume": 1347466.56592, "trades": 4165, "taker_buy_base": 5264278.0, "taker_buy_quote": 644804.40862 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.12325, "high": 0.12333, "low": 0.12252, "close": 0.12263, "volume": 8131093.0, "close_time": 1766822399999, "quote_volume": 998630.95811, "trades": 3003, "taker_buy_base": 4047432.0, "taker_buy_quote": 497104.30867 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.12265, "high": 0.12306, "low": 0.12201, "close": 0.12299, "volume": 13033945.0, "close_time": 1766836799999, "quote_volume": 1598244.20313, "trades": 4738, "taker_buy_base": 5687010.0, "taker_buy_quote": 697259.29501 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.12299, "high": 0.12337, "low": 0.12237, "close": 0.12298, "volume": 10916851.0, "close_time": 1766851199999, "quote_volume": 1341218.63036, "trades": 4708, "taker_buy_base": 5531613.0, "taker_buy_quote": 679538.09665 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.123, "high": 0.12325, "low": 0.12258, "close": 0.12288, "volume": 8111846.0, "close_time": 1766865599999, "quote_volume": 996825.79414, "trades": 3282, "taker_buy_base": 4213462.0, "taker_buy_quote": 517820.06049 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.12289, "high": 0.12484, "low": 0.12287, "close": 0.12431, "volume": 15551773.0, "close_time": 1766879999999, "quote_volume": 1923920.85514, "trades": 6329, "taker_buy_base": 8344744.0, "taker_buy_quote": 1032392.2942 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.12432, "high": 0.12461, "low": 0.12362, "close": 0.12405, "volume": 8949932.0, "close_time": 1766894399999, "quote_volume": 1109999.02888, "trades": 3586, "taker_buy_base": 4453188.0, "taker_buy_quote": 552303.93206 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.12404, "high": 0.12432, "low": 0.1237, "close": 0.12411, "volume": 7899535.0, "close_time": 1766908799999, "quote_volume": 979574.76075, "trades": 3084, "taker_buy_base": 4087349.0, "taker_buy_quote": 506853.93209 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.12412, "high": 0.12432, "low": 0.1234, "close": 0.12393, "volume": 12668661.0, "close_time": 1766923199999, "quote_volume": 1568994.74464, "trades": 4050, "taker_buy_base": 6236146.0, "taker_buy_quote": 772484.40902 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.12392, "high": 0.12483, "low": 0.12378, "close": 0.12418, "volume": 12077474.0, "close_time": 1766937599999, "quote_volume": 1500528.67136, "trades": 5653, "taker_buy_base": 6656889.0, "taker_buy_quote": 827054.55229 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1242, "high": 0.1246, "low": 0.12307, "close": 0.12339, "volume": 13824962.0, "close_time": 1766951999999, "quote_volume": 1710694.60377, "trades": 5403, "taker_buy_base": 6969694.0, "taker_buy_quote": 862548.52027 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.12339, "high": 0.12403, "low": 0.1227, "close": 0.12388, "volume": 10760429.0, "close_time": 1766966399999, "quote_volume": 1326758.16046, "trades": 4642, "taker_buy_base": 5225862.0, "taker_buy_quote": 644417.18182 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.12389, "high": 0.12765, "low": 0.123, "close": 0.12737, "volume": 38897615.0, "close_time": 1766980799999, "quote_volume": 4890606.61432, "trades": 14539, "taker_buy_base": 19878515.0, "taker_buy_quote": 2498731.36915 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1274, "high": 0.12797, "low": 0.12611, "close": 0.12704, "volume": 22846119.0, "close_time": 1766995199999, "quote_volume": 2904485.1854, "trades": 8512, "taker_buy_base": 11769558.0, "taker_buy_quote": 1496350.93535 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.12705, "high": 0.12712, "low": 0.12421, "close": 0.12478, "volume": 24485610.0, "close_time": 1767009599999, "quote_volume": 3073518.02849, "trades": 8642, "taker_buy_base": 12123918.0, "taker_buy_quote": 1522113.18692 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.12478, "high": 0.1249, "low": 0.1224, "close": 0.124, "volume": 32907592.0, "close_time": 1767023999999, "quote_volume": 4071278.47064, "trades": 13865, "taker_buy_base": 17252348.0, "taker_buy_quote": 2134294.51676 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.12403, "high": 0.12407, "low": 0.12262, "close": 0.12276, "volume": 25784027.0, "close_time": 1767038399999, "quote_volume": 3181935.02941, "trades": 9231, "taker_buy_base": 11409352.0, "taker_buy_quote": 1407781.15507 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.12274, "high": 0.12319, "low": 0.12214, "close": 0.12275, "volume": 13398246.0, "close_time": 1767052799999, "quote_volume": 1642876.58774, "trades": 5789, "taker_buy_base": 7324172.0, "taker_buy_quote": 897930.71392 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.12276, "high": 0.12362, "low": 0.12228, "close": 0.12336, "volume": 12368247.0, "close_time": 1767067199999, "quote_volume": 1518392.96298, "trades": 5880, "taker_buy_base": 6459165.0, "taker_buy_quote": 793041.60715 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.12336, "high": 0.12375, "low": 0.12275, "close": 0.12358, "volume": 11102803.0, "close_time": 1767081599999, "quote_volume": 1369039.54694, "trades": 4738, "taker_buy_base": 5716025.0, "taker_buy_quote": 704807.34956 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1236, "high": 0.12507, "low": 0.1236, "close": 0.12447, "volume": 21495830.0, "close_time": 1767095999999, "quote_volume": 2676416.3793, "trades": 8325, "taker_buy_base": 11949283.0, "taker_buy_quote": 1487602.70763 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.12446, "high": 0.12522, "low": 0.12306, "close": 0.12443, "volume": 29685847.0, "close_time": 1767110399999, "quote_volume": 3682885.80445, "trades": 11438, "taker_buy_base": 14529731.0, "taker_buy_quote": 1803268.82975 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.12445, "high": 0.12493, "low": 0.12251, "close": 0.12321, "volume": 18317284.0, "close_time": 1767124799999, "quote_volume": 2264287.95836, "trades": 7797, "taker_buy_base": 9182621.0, "taker_buy_quote": 1135046.83444 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.12321, "high": 0.12336, "low": 0.12245, "close": 0.12324, "volume": 14020208.0, "close_time": 1767139199999, "quote_volume": 1723618.12096, "trades": 4627, "taker_buy_base": 9034597.0, "taker_buy_quote": 1110636.96194 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1232, "high": 0.12366, "low": 0.12281, "close": 0.12302, "volume": 10320866.0, "close_time": 1767153599999, "quote_volume": 1271657.07448, "trades": 4327, "taker_buy_base": 5351504.0, "taker_buy_quote": 659408.05001 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.12302, "high": 0.12325, "low": 0.12277, "close": 0.12325, "volume": 8475590.0, "close_time": 1767167999999, "quote_volume": 1042545.69345, "trades": 3136, "taker_buy_base": 4400371.0, "taker_buy_quote": 541308.00069 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.12325, "high": 0.12358, "low": 0.1227, "close": 0.1233, "volume": 14798110.0, "close_time": 1767182399999, "quote_volume": 1821953.86653, "trades": 5613, "taker_buy_base": 7909213.0, "taker_buy_quote": 973744.17541 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.12329, "high": 0.12369, "low": 0.12045, "close": 0.12104, "volume": 31836089.0, "close_time": 1767196799999, "quote_volume": 3883200.92038, "trades": 10784, "taker_buy_base": 13454333.0, "taker_buy_quote": 1642831.6294 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.12107, "high": 0.12141, "low": 0.11627, "close": 0.11715, "volume": 46640270.0, "close_time": 1767211199999, "quote_volume": 5520050.3453, "trades": 18449, "taker_buy_base": 24181987.0, "taker_buy_quote": 2862938.77071 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.11715, "high": 0.1177, "low": 0.11598, "close": 0.1173, "volume": 16355254.0, "close_time": 1767225599999, "quote_volume": 1913037.18876, "trades": 6851, "taker_buy_base": 8958403.0, "taker_buy_quote": 1047984.1419 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.11734, "high": 0.11866, "low": 0.11729, "close": 0.11814, "volume": 15443876.0, "close_time": 1767239999999, "quote_volume": 1823680.30086, "trades": 5857, "taker_buy_base": 7816626.0, "taker_buy_quote": 922903.36364 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.11815, "high": 0.11861, "low": 0.11779, "close": 0.11827, "volume": 11523027.0, "close_time": 1767254399999, "quote_volume": 1362356.77367, "trades": 4387, "taker_buy_base": 6708380.0, "taker_buy_quote": 792923.68737 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.11828, "high": 0.1211, "low": 0.11822, "close": 0.12052, "volume": 25309220.0, "close_time": 1767268799999, "quote_volume": 3041573.68729, "trades": 12024, "taker_buy_base": 15718226.0, "taker_buy_quote": 1888454.24991 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.12052, "high": 0.12738, "low": 0.12016, "close": 0.12455, "volume": 37261058.0, "close_time": 1767283199999, "quote_volume": 4578516.69503, "trades": 18215, "taker_buy_base": 22895916.0, "taker_buy_quote": 2814531.75487 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.12456, "high": 0.12575, "low": 0.12351, "close": 0.12568, "volume": 41965938.0, "close_time": 1767297599999, "quote_volume": 5230840.92902, "trades": 17363, "taker_buy_base": 26030303.0, "taker_buy_quote": 3243897.00325 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1257, "high": 0.12709, "low": 0.12535, "close": 0.12667, "volume": 23117504.0, "close_time": 1767311999999, "quote_volume": 2916422.97761, "trades": 10535, "taker_buy_base": 12158868.0, "taker_buy_quote": 1534612.57163 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.12671, "high": 0.12931, "low": 0.12577, "close": 0.12853, "volume": 27832641.0, "close_time": 1767326399999, "quote_volume": 3535156.4182, "trades": 11467, "taker_buy_base": 14114608.0, "taker_buy_quote": 1792715.20156 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.12854, "high": 0.12897, "low": 0.12738, "close": 0.1278, "volume": 22330404.0, "close_time": 1767340799999, "quote_volume": 2862868.51924, "trades": 9394, "taker_buy_base": 11090670.0, "taker_buy_quote": 1421874.18447 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.12781, "high": 0.1347, "low": 0.12778, "close": 0.12936, "volume": 71342235.0, "close_time": 1767355199999, "quote_volume": 9372309.67437, "trades": 28931, "taker_buy_base": 34990306.0, "taker_buy_quote": 4598750.16899 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.12936, "high": 0.13613, "low": 0.12919, "close": 0.13518, "volume": 80854016.0, "close_time": 1767369599999, "quote_volume": 10716844.53597, "trades": 34325, "taker_buy_base": 43372843.0, "taker_buy_quote": 5751958.23353 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1352, "high": 0.13996, "low": 0.1348, "close": 0.13943, "volume": 69312581.0, "close_time": 1767383999999, "quote_volume": 9575693.36846, "trades": 29572, "taker_buy_base": 36056505.0, "taker_buy_quote": 4981077.72314 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.13944, "high": 0.1449, "low": 0.13888, "close": 0.14183, "volume": 57545302.0, "close_time": 1767398399999, "quote_volume": 8179841.05583, "trades": 27372, "taker_buy_base": 30473064.0, "taker_buy_quote": 4328461.01636 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.14181, "high": 0.14447, "low": 0.1412, "close": 0.14402, "volume": 36301031.0, "close_time": 1767412799999, "quote_volume": 5177595.65065, "trades": 16243, "taker_buy_base": 18597093.0, "taker_buy_quote": 2653088.27363 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.14402, "high": 0.14425, "low": 0.13905, "close": 0.13995, "volume": 38873227.0, "close_time": 1767427199999, "quote_volume": 5514803.86859, "trades": 17531, "taker_buy_base": 19606277.0, "taker_buy_quote": 2782328.0087 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.13992, "high": 0.14324, "low": 0.13934, "close": 0.14248, "volume": 37285927.0, "close_time": 1767441599999, "quote_volume": 5282329.00805, "trades": 16244, "taker_buy_base": 20285833.0, "taker_buy_quote": 2874674.9515 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.14247, "high": 0.14339, "low": 0.14215, "close": 0.14218, "volume": 20250978.0, "close_time": 1767455999999, "quote_volume": 2889363.65031, "trades": 9698, "taker_buy_base": 10980120.0, "taker_buy_quote": 1566881.80868 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.14216, "high": 0.14235, "low": 0.1407, "close": 0.14161, "volume": 15309476.0, "close_time": 1767470399999, "quote_volume": 2166182.38723, "trades": 8253, "taker_buy_base": 7037211.0, "taker_buy_quote": 995701.15683 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.14162, "high": 0.14369, "low": 0.14121, "close": 0.14308, "volume": 18036905.0, "close_time": 1767484799999, "quote_volume": 2568444.6585, "trades": 8942, "taker_buy_base": 9656810.0, "taker_buy_quote": 1374558.33849 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.14309, "high": 0.15188, "low": 0.14273, "close": 0.15099, "volume": 72395874.0, "close_time": 1767499199999, "quote_volume": 10640632.88471, "trades": 35356, "taker_buy_base": 37366236.0, "taker_buy_quote": 5491961.79857 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.15099, "high": 0.15412, "low": 0.14981, "close": 0.15146, "volume": 60364290.0, "close_time": 1767513599999, "quote_volume": 9172155.76377, "trades": 24748, "taker_buy_base": 29152691.0, "taker_buy_quote": 4429790.63642 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.15147, "high": 0.15284, "low": 0.15061, "close": 0.15192, "volume": 43535795.0, "close_time": 1767527999999, "quote_volume": 6613214.7901, "trades": 17225, "taker_buy_base": 21323605.0, "taker_buy_quote": 3239929.36751 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.15192, "high": 0.15415, "low": 0.15039, "close": 0.15138, "volume": 43561163.0, "close_time": 1767542399999, "quote_volume": 6632421.75895, "trades": 19926, "taker_buy_base": 21427471.0, "taker_buy_quote": 3263120.61069 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.15137, "high": 0.15279, "low": 0.14762, "close": 0.14987, "volume": 42711993.0, "close_time": 1767556799999, "quote_volume": 6434211.97236, "trades": 20926, "taker_buy_base": 21123045.0, "taker_buy_quote": 3180464.80114 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.14984, "high": 0.15064, "low": 0.14854, "close": 0.14948, "volume": 24561490.0, "close_time": 1767571199999, "quote_volume": 3676241.56512, "trades": 11668, "taker_buy_base": 11933181.0, "taker_buy_quote": 1786494.986 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.14946, "high": 0.15245, "low": 0.14882, "close": 0.1515, "volume": 27756024.0, "close_time": 1767585599999, "quote_volume": 4189636.27434, "trades": 16916, "taker_buy_base": 15033080.0, "taker_buy_quote": 2268647.88496 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.15151, "high": 0.15169, "low": 0.14872, "close": 0.14993, "volume": 21187468.0, "close_time": 1767599999999, "quote_volume": 3184990.36207, "trades": 12359, "taker_buy_base": 10305972.0, "taker_buy_quote": 1549243.33904 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1499, "high": 0.15065, "low": 0.14573, "close": 0.14775, "volume": 29393604.0, "close_time": 1767614399999, "quote_volume": 4346583.26233, "trades": 18167, "taker_buy_base": 13557928.0, "taker_buy_quote": 2005273.42399 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.14776, "high": 0.14942, "low": 0.14623, "close": 0.14884, "volume": 26582957.0, "close_time": 1767628799999, "quote_volume": 3924069.86158, "trades": 18967, "taker_buy_base": 12215746.0, "taker_buy_quote": 1803370.39847 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.14885, "high": 0.15384, "low": 0.1484, "close": 0.15181, "volume": 31473076.0, "close_time": 1767643199999, "quote_volume": 4752140.93599, "trades": 23607, "taker_buy_base": 16745787.0, "taker_buy_quote": 2528642.16959 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.15177, "high": 0.15434, "low": 0.15082, "close": 0.15169, "volume": 21147275.0, "close_time": 1767657599999, "quote_volume": 3219698.96112, "trades": 14474, "taker_buy_base": 8599003.0, "taker_buy_quote": 1310953.92407 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.15176, "high": 0.15459, "low": 0.1492, "close": 0.15283, "volume": 18138700.0, "close_time": 1767671999999, "quote_volume": 2749955.44356, "trades": 17847, "taker_buy_base": 8886676.0, "taker_buy_quote": 1347579.13952 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.15282, "high": 0.15291, "low": 0.14917, "close": 0.14955, "volume": 10643311.0, "close_time": 1767686399999, "quote_volume": 1609853.29609, "trades": 9224, "taker_buy_base": 4875482.0, "taker_buy_quote": 737873.45984 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.14957, "high": 0.15089, "low": 0.14946, "close": 0.15042, "volume": 7349539.0, "close_time": 1767700799999, "quote_volume": 1104349.33888, "trades": 5621, "taker_buy_base": 3521083.0, "taker_buy_quote": 529238.85569 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.15041, "high": 0.1566, "low": 0.14911, "close": 0.14999, "volume": 31640426.0, "close_time": 1767715199999, "quote_volume": 4832584.49961, "trades": 24415, "taker_buy_base": 15204789.0, "taker_buy_quote": 2321447.94389 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.14994, "high": 0.15032, "low": 0.14346, "close": 0.14583, "volume": 41924695.0, "close_time": 1767729599999, "quote_volume": 6123701.01054, "trades": 28643, "taker_buy_base": 19622185.0, "taker_buy_quote": 2862706.74555 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.14581, "high": 0.15097, "low": 0.1458, "close": 0.15051, "volume": 21339538.0, "close_time": 1767743999999, "quote_volume": 3183985.96188, "trades": 13314, "taker_buy_base": 12544236.0, "taker_buy_quote": 1875403.15266 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.15051, "high": 0.15051, "low": 0.14687, "close": 0.14832, "volume": 9221928.0, "close_time": 1767758399999, "quote_volume": 1367052.91487, "trades": 9828, "taker_buy_base": 4187489.0, "taker_buy_quote": 621107.61068 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.14832, "high": 0.14912, "low": 0.1473, "close": 0.14898, "volume": 5291115.0, "close_time": 1767772799999, "quote_volume": 784199.08552, "trades": 5109, "taker_buy_base": 2377528.0, "taker_buy_quote": 352038.61822 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.14899, "high": 0.15394, "low": 0.14744, "close": 0.14879, "volume": 25041947.0, "close_time": 1767787199999, "quote_volume": 3773734.62813, "trades": 21448, "taker_buy_base": 12908016.0, "taker_buy_quote": 1946315.65843 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.14887, "high": 0.14889, "low": 0.14479, "close": 0.14604, "volume": 18778952.0, "close_time": 1767801599999, "quote_volume": 2751618.24252, "trades": 17748, "taker_buy_base": 10752591.0, "taker_buy_quote": 1574776.95689 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.14602, "high": 0.14844, "low": 0.14537, "close": 0.14649, "volume": 15147217.0, "close_time": 1767815999999, "quote_volume": 2224662.05963, "trades": 15482, "taker_buy_base": 5848559.0, "taker_buy_quote": 859224.21447 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.14653, "high": 0.14723, "low": 0.14531, "close": 0.14629, "volume": 8494303.0, "close_time": 1767830399999, "quote_volume": 1242007.359, "trades": 8446, "taker_buy_base": 5485271.0, "taker_buy_quote": 801918.33094 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.14628, "high": 0.14766, "low": 0.14444, "close": 0.1451, "volume": 7435082.0, "close_time": 1767844799999, "quote_volume": 1087931.78539, "trades": 8228, "taker_buy_base": 3732940.0, "taker_buy_quote": 546518.61455 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1451, "high": 0.14726, "low": 0.14111, "close": 0.14384, "volume": 15418331.0, "close_time": 1767859199999, "quote_volume": 2213713.05746, "trades": 15367, "taker_buy_base": 7687748.0, "taker_buy_quote": 1104040.31637 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.14384, "high": 0.14467, "low": 0.1379, "close": 0.14081, "volume": 30540059.0, "close_time": 1767873599999, "quote_volume": 4306725.12359, "trades": 20402, "taker_buy_base": 13119890.0, "taker_buy_quote": 1852999.021 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.14084, "high": 0.14197, "low": 0.13815, "close": 0.14176, "volume": 17375689.0, "close_time": 1767887999999, "quote_volume": 2428613.21482, "trades": 14675, "taker_buy_base": 8863933.0, "taker_buy_quote": 1239937.29683 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.14176, "high": 0.14315, "low": 0.14041, "close": 0.14175, "volume": 17511250.0, "close_time": 1767902399999, "quote_volume": 2487342.87094, "trades": 11216, "taker_buy_base": 6651872.0, "taker_buy_quote": 945479.12447 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.14176, "high": 0.14334, "low": 0.1408, "close": 0.14189, "volume": 8657339.0, "close_time": 1767916799999, "quote_volume": 1231831.32716, "trades": 5789, "taker_buy_base": 6229355.0, "taker_buy_quote": 886758.60431 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.14189, "high": 0.14353, "low": 0.14107, "close": 0.14293, "volume": 8837661.0, "close_time": 1767931199999, "quote_volume": 1257184.42776, "trades": 7798, "taker_buy_base": 4104824.0, "taker_buy_quote": 584228.98985 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.14293, "high": 0.14305, "low": 0.1418, "close": 0.14182, "volume": 4839576.0, "close_time": 1767945599999, "quote_volume": 689540.20147, "trades": 4030, "taker_buy_base": 2216183.0, "taker_buy_quote": 315773.51172 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.14185, "high": 0.142, "low": 0.13866, "close": 0.14018, "volume": 10426003.0, "close_time": 1767959999999, "quote_volume": 1464110.31251, "trades": 8576, "taker_buy_base": 5060788.0, "taker_buy_quote": 710528.79686 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.14018, "high": 0.1445, "low": 0.13811, "close": 0.14201, "volume": 24258503.0, "close_time": 1767974399999, "quote_volume": 3428662.27579, "trades": 20098, "taker_buy_base": 13408844.0, "taker_buy_quote": 1898692.36029 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.14202, "high": 0.14413, "low": 0.13887, "close": 0.13942, "volume": 26225439.0, "close_time": 1767988799999, "quote_volume": 3705392.83318, "trades": 17265, "taker_buy_base": 11702543.0, "taker_buy_quote": 1651977.34388 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.13941, "high": 0.141, "low": 0.13924, "close": 0.14058, "volume": 8511147.0, "close_time": 1768003199999, "quote_volume": 1193318.85357, "trades": 5717, "taker_buy_base": 4924221.0, "taker_buy_quote": 690028.66795 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.14054, "high": 0.14058, "low": 0.13956, "close": 0.14013, "volume": 3058733.0, "close_time": 1768017599999, "quote_volume": 428664.20593, "trades": 3864, "taker_buy_base": 1987822.0, "taker_buy_quote": 278575.62552 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.14012, "high": 0.14045, "low": 0.13932, "close": 0.14024, "volume": 2856988.0, "close_time": 1768031999999, "quote_volume": 399940.07636, "trades": 3115, "taker_buy_base": 1412739.0, "taker_buy_quote": 197824.48066 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.14022, "high": 0.1404, "low": 0.13934, "close": 0.13988, "volume": 6517574.0, "close_time": 1768046399999, "quote_volume": 911675.83643, "trades": 4157, "taker_buy_base": 3278467.0, "taker_buy_quote": 458749.31159 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.13989, "high": 0.14028, "low": 0.13948, "close": 0.13983, "volume": 5778394.0, "close_time": 1768060799999, "quote_volume": 808307.37151, "trades": 3681, "taker_buy_base": 2772692.0, "taker_buy_quote": 387956.82247 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.13981, "high": 0.14021, "low": 0.13938, "close": 0.14016, "volume": 5368938.0, "close_time": 1768075199999, "quote_volume": 750763.11346, "trades": 3385, "taker_buy_base": 2561173.0, "taker_buy_quote": 358189.30415 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.14017, "high": 0.14034, "low": 0.13892, "close": 0.13949, "volume": 7466802.0, "close_time": 1768089599999, "quote_volume": 1042252.45669, "trades": 3767, "taker_buy_base": 3757938.0, "taker_buy_quote": 524358.55648 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.13949, "high": 0.13949, "low": 0.13839, "close": 0.13897, "volume": 8051028.0, "close_time": 1768103999999, "quote_volume": 1118456.5225, "trades": 6072, "taker_buy_base": 3462735.0, "taker_buy_quote": 481043.37873 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.13897, "high": 0.13992, "low": 0.13861, "close": 0.13988, "volume": 6643437.0, "close_time": 1768118399999, "quote_volume": 925745.49074, "trades": 5001, "taker_buy_base": 4198593.0, "taker_buy_quote": 585081.61926 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.13988, "high": 0.14023, "low": 0.13933, "close": 0.13958, "volume": 5487448.0, "close_time": 1768132799999, "quote_volume": 767232.51872, "trades": 3657, "taker_buy_base": 2929569.0, "taker_buy_quote": 409565.34684 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.13958, "high": 0.14106, "low": 0.13644, "close": 0.138, "volume": 17945227.0, "close_time": 1768147199999, "quote_volume": 2491525.18771, "trades": 12418, "taker_buy_base": 7194757.0, "taker_buy_quote": 1001849.68215 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.13802, "high": 0.1398, "low": 0.13712, "close": 0.13745, "volume": 15297159.0, "close_time": 1768161599999, "quote_volume": 2117689.93553, "trades": 10666, "taker_buy_base": 8503523.0, "taker_buy_quote": 1177399.37573 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.13743, "high": 0.13817, "low": 0.1357, "close": 0.13786, "volume": 11406733.0, "close_time": 1768175999999, "quote_volume": 1559166.11413, "trades": 9956, "taker_buy_base": 6074374.0, "taker_buy_quote": 830324.30333 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.13787, "high": 0.14223, "low": 0.13649, "close": 0.14026, "volume": 14757171.0, "close_time": 1768190399999, "quote_volume": 2057378.74374, "trades": 16111, "taker_buy_base": 7688326.0, "taker_buy_quote": 1071487.1023 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.14026, "high": 0.14117, "low": 0.13764, "close": 0.13777, "volume": 7748700.0, "close_time": 1768204799999, "quote_volume": 1082214.2235, "trades": 7558, "taker_buy_base": 3286286.0, "taker_buy_quote": 459295.47449 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.13777, "high": 0.13858, "low": 0.13541, "close": 0.13653, "volume": 13419282.0, "close_time": 1768219199999, "quote_volume": 1832398.69435, "trades": 12962, "taker_buy_base": 7713410.0, "taker_buy_quote": 1052915.13694 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.13653, "high": 0.13853, "low": 0.1348, "close": 0.13838, "volume": 11825737.0, "close_time": 1768233599999, "quote_volume": 1616154.56077, "trades": 11478, "taker_buy_base": 4366593.0, "taker_buy_quote": 596749.35395 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.13835, "high": 0.14004, "low": 0.13681, "close": 0.13822, "volume": 14601287.0, "close_time": 1768247999999, "quote_volume": 2030307.43263, "trades": 11711, "taker_buy_base": 8836864.0, "taker_buy_quote": 1230880.35038 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.13821, "high": 0.13883, "low": 0.13546, "close": 0.13651, "volume": 8309075.0, "close_time": 1768262399999, "quote_volume": 1137897.80917, "trades": 8421, "taker_buy_base": 3975812.0, "taker_buy_quote": 544599.97923 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.13651, "high": 0.1373, "low": 0.13615, "close": 0.13697, "volume": 5736346.0, "close_time": 1768276799999, "quote_volume": 784426.30309, "trades": 6320, "taker_buy_base": 3126913.0, "taker_buy_quote": 427651.17302 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.13698, "high": 0.13944, "low": 0.13698, "close": 0.13852, "volume": 8467629.0, "close_time": 1768291199999, "quote_volume": 1173908.77573, "trades": 7875, "taker_buy_base": 4511274.0, "taker_buy_quote": 625238.38056 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.13851, "high": 0.14024, "low": 0.13848, "close": 0.13896, "volume": 10788363.0, "close_time": 1768305599999, "quote_volume": 1504121.15407, "trades": 8968, "taker_buy_base": 6235348.0, "taker_buy_quote": 869513.00929 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.13897, "high": 0.14229, "low": 0.13865, "close": 0.14206, "volume": 20378727.0, "close_time": 1768319999999, "quote_volume": 2859814.8873, "trades": 17839, "taker_buy_base": 9946584.0, "taker_buy_quote": 1396263.28131 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.14208, "high": 0.1448, "low": 0.14192, "close": 0.14435, "volume": 22023251.0, "close_time": 1768334399999, "quote_volume": 3148799.12936, "trades": 18109, "taker_buy_base": 11619050.0, "taker_buy_quote": 1662222.67395 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.14436, "high": 0.15089, "low": 0.14349, "close": 0.14817, "volume": 38125599.0, "close_time": 1768348799999, "quote_volume": 5620547.53815, "trades": 29038, "taker_buy_base": 17857413.0, "taker_buy_quote": 2637302.42739 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.14823, "high": 0.1497, "low": 0.14717, "close": 0.14958, "volume": 13987037.0, "close_time": 1768363199999, "quote_volume": 2074029.00844, "trades": 11886, "taker_buy_base": 7029741.0, "taker_buy_quote": 1042736.87659 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.14957, "high": 0.14979, "low": 0.14681, "close": 0.14844, "volume": 12550450.0, "close_time": 1768377599999, "quote_volume": 1858931.09761, "trades": 9655, "taker_buy_base": 5037442.0, "taker_buy_quote": 746418.36622 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.14844, "high": 0.14872, "low": 0.14576, "close": 0.14597, "volume": 12779163.0, "close_time": 1768391999999, "quote_volume": 1886291.22282, "trades": 8659, "taker_buy_base": 7064020.0, "taker_buy_quote": 1043248.80202 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.14594, "high": 0.14984, "low": 0.14554, "close": 0.149, "volume": 24078452.0, "close_time": 1768406399999, "quote_volume": 3551722.35964, "trades": 17962, "taker_buy_base": 11546245.0, "taker_buy_quote": 1703661.15483 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.149, "high": 0.15137, "low": 0.14629, "close": 0.14793, "volume": 35797716.0, "close_time": 1768420799999, "quote_volume": 5335339.38604, "trades": 24694, "taker_buy_base": 16648730.0, "taker_buy_quote": 2480013.74671 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.14793, "high": 0.1492, "low": 0.14633, "close": 0.14723, "volume": 13584715.0, "close_time": 1768435199999, "quote_volume": 2003718.02719, "trades": 11373, "taker_buy_base": 6290120.0, "taker_buy_quote": 928363.11381 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.14724, "high": 0.14725, "low": 0.14243, "close": 0.1427, "volume": 19936482.0, "close_time": 1768449599999, "quote_volume": 2880288.93623, "trades": 14718, "taker_buy_base": 8840917.0, "taker_buy_quote": 1275938.63722 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.14269, "high": 0.1445, "low": 0.14259, "close": 0.14419, "volume": 10043160.0, "close_time": 1768463999999, "quote_volume": 1440941.28852, "trades": 7306, "taker_buy_base": 4443166.0, "taker_buy_quote": 637806.40641 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.14417, "high": 0.14508, "low": 0.14332, "close": 0.14368, "volume": 9504096.0, "close_time": 1768478399999, "quote_volume": 1369547.65078, "trades": 6410, "taker_buy_base": 6361255.0, "taker_buy_quote": 916264.66972 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.14367, "high": 0.14497, "low": 0.14008, "close": 0.14209, "volume": 17942014.0, "close_time": 1768492799999, "quote_volume": 2553502.90244, "trades": 14683, "taker_buy_base": 8118655.0, "taker_buy_quote": 1156884.41276 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.14205, "high": 0.14242, "low": 0.13912, "close": 0.13999, "volume": 21056007.0, "close_time": 1768507199999, "quote_volume": 2967967.06139, "trades": 15118, "taker_buy_base": 8794106.0, "taker_buy_quote": 1240157.14615 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.13996, "high": 0.14047, "low": 0.1388, "close": 0.14001, "volume": 7150182.0, "close_time": 1768521599999, "quote_volume": 998857.92529, "trades": 6690, "taker_buy_base": 3875612.0, "taker_buy_quote": 541586.88144 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.14004, "high": 0.14044, "low": 0.13915, "close": 0.13941, "volume": 4568794.0, "close_time": 1768535999999, "quote_volume": 638725.26649, "trades": 4721, "taker_buy_base": 2304196.0, "taker_buy_quote": 322177.72911 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.13941, "high": 0.14035, "low": 0.13843, "close": 0.14, "volume": 7550125.0, "close_time": 1768550399999, "quote_volume": 1053367.84039, "trades": 5868, "taker_buy_base": 4130455.0, "taker_buy_quote": 576471.45938 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.14002, "high": 0.14033, "low": 0.1372, "close": 0.13802, "volume": 24216582.0, "close_time": 1768564799999, "quote_volume": 3350150.01017, "trades": 12121, "taker_buy_base": 7190294.0, "taker_buy_quote": 998692.90073 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.13799, "high": 0.1384, "low": 0.1351, "close": 0.136, "volume": 19112529.0, "close_time": 1768579199999, "quote_volume": 2619580.54827, "trades": 14145, "taker_buy_base": 6875268.0, "taker_buy_quote": 942075.94105 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.13598, "high": 0.13742, "low": 0.13561, "close": 0.13721, "volume": 10114997.0, "close_time": 1768593599999, "quote_volume": 1381282.32906, "trades": 9981, "taker_buy_base": 4678401.0, "taker_buy_quote": 638735.82073 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.13723, "high": 0.13844, "low": 0.13625, "close": 0.1381, "volume": 8952426.0, "close_time": 1768607999999, "quote_volume": 1233074.04788, "trades": 7218, "taker_buy_base": 4797353.0, "taker_buy_quote": 660936.5708 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.13811, "high": 0.13857, "low": 0.13728, "close": 0.1374, "volume": 6226055.0, "close_time": 1768622399999, "quote_volume": 859552.72695, "trades": 4208, "taker_buy_base": 3579319.0, "taker_buy_quote": 494408.99614 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.13739, "high": 0.13785, "low": 0.1368, "close": 0.13729, "volume": 3745802.0, "close_time": 1768636799999, "quote_volume": 514560.98055, "trades": 3428, "taker_buy_base": 1670286.0, "taker_buy_quote": 229408.36376 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.13727, "high": 0.13792, "low": 0.1371, "close": 0.13768, "volume": 4150079.0, "close_time": 1768651199999, "quote_volume": 570766.10681, "trades": 4380, "taker_buy_base": 1852296.0, "taker_buy_quote": 254744.77709 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.13766, "high": 0.14001, "low": 0.13737, "close": 0.13952, "volume": 8399357.0, "close_time": 1768665599999, "quote_volume": 1163698.24256, "trades": 7217, "taker_buy_base": 4842783.0, "taker_buy_quote": 670816.29905 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.13951, "high": 0.13988, "low": 0.1382, "close": 0.13869, "volume": 5989532.0, "close_time": 1768679999999, "quote_volume": 831691.88153, "trades": 5748, "taker_buy_base": 2906432.0, "taker_buy_quote": 403615.93097 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.13871, "high": 0.139, "low": 0.13722, "close": 0.13787, "volume": 4741405.0, "close_time": 1768694399999, "quote_volume": 654645.76053, "trades": 4311, "taker_buy_base": 2082423.0, "taker_buy_quote": 287515.10958 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.13786, "high": 0.13832, "low": 0.1368, "close": 0.1374, "volume": 4775251.0, "close_time": 1768708799999, "quote_volume": 655771.88585, "trades": 4381, "taker_buy_base": 2049818.0, "taker_buy_quote": 281595.75706 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1374, "high": 0.13748, "low": 0.13664, "close": 0.1371, "volume": 3845816.0, "close_time": 1768723199999, "quote_volume": 526882.25272, "trades": 3733, "taker_buy_base": 1315027.0, "taker_buy_quote": 180314.47748 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.13709, "high": 0.13773, "low": 0.13686, "close": 0.13716, "volume": 6439702.0, "close_time": 1768737599999, "quote_volume": 884369.52082, "trades": 3707, "taker_buy_base": 2096771.0, "taker_buy_quote": 287960.63205 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.13714, "high": 0.138, "low": 0.13631, "close": 0.13655, "volume": 7254684.0, "close_time": 1768751999999, "quote_volume": 994540.99663, "trades": 6145, "taker_buy_base": 4014427.0, "taker_buy_quote": 550478.00591 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.13654, "high": 0.13789, "low": 0.13625, "close": 0.13716, "volume": 6026083.0, "close_time": 1768766399999, "quote_volume": 825689.37435, "trades": 5075, "taker_buy_base": 3754841.0, "taker_buy_quote": 514531.2834 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.13714, "high": 0.13794, "low": 0.13131, "close": 0.13162, "volume": 23145061.0, "close_time": 1768780799999, "quote_volume": 3102861.15955, "trades": 20150, "taker_buy_base": 10008292.0, "taker_buy_quote": 1343324.71181 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.13161, "high": 0.13161, "low": 0.12, "close": 0.12734, "volume": 75023853.0, "close_time": 1768795199999, "quote_volume": 9475164.14865, "trades": 68651, "taker_buy_base": 34860016.0, "taker_buy_quote": 4401211.36282 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.12733, "high": 0.12769, "low": 0.12648, "close": 0.12718, "volume": 15446270.0, "close_time": 1768809599999, "quote_volume": 1963220.61603, "trades": 10184, "taker_buy_base": 6341816.0, "taker_buy_quote": 806161.38266 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.12717, "high": 0.12836, "low": 0.12705, "close": 0.1278, "volume": 10778022.0, "close_time": 1768823999999, "quote_volume": 1377246.01918, "trades": 7347, "taker_buy_base": 5250254.0, "taker_buy_quote": 670605.11974 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.12779, "high": 0.12895, "low": 0.12729, "close": 0.12777, "volume": 7334367.0, "close_time": 1768838399999, "quote_volume": 939068.40239, "trades": 6026, "taker_buy_base": 3486422.0, "taker_buy_quote": 446486.3879 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.12776, "high": 0.13013, "low": 0.12768, "close": 0.12983, "volume": 8718826.0, "close_time": 1768852799999, "quote_volume": 1126246.29955, "trades": 7046, "taker_buy_base": 4699641.0, "taker_buy_quote": 607191.68208 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.12984, "high": 0.1306, "low": 0.12849, "close": 0.12906, "volume": 8784963.0, "close_time": 1768867199999, "quote_volume": 1137538.53444, "trades": 7279, "taker_buy_base": 4184808.0, "taker_buy_quote": 542102.69238 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1291, "high": 0.12927, "low": 0.12768, "close": 0.12791, "volume": 6620210.0, "close_time": 1768881599999, "quote_volume": 850420.76996, "trades": 5436, "taker_buy_base": 3442369.0, "taker_buy_quote": 442279.41218 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1279, "high": 0.12817, "low": 0.12636, "close": 0.12666, "volume": 11832354.0, "close_time": 1768895999999, "quote_volume": 1505411.29342, "trades": 8764, "taker_buy_base": 4894400.0, "taker_buy_quote": 623033.07286 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.12666, "high": 0.12692, "low": 0.12504, "close": 0.12517, "volume": 13338921.0, "close_time": 1768910399999, "quote_volume": 1677911.27305, "trades": 8566, "taker_buy_base": 7602087.0, "taker_buy_quote": 956501.44842 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.12518, "high": 0.12668, "low": 0.12406, "close": 0.1251, "volume": 14668616.0, "close_time": 1768924799999, "quote_volume": 1837735.2359, "trades": 12313, "taker_buy_base": 7714212.0, "taker_buy_quote": 966607.44431 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.12511, "high": 0.12558, "low": 0.1232, "close": 0.12381, "volume": 13316344.0, "close_time": 1768939199999, "quote_volume": 1652179.01425, "trades": 10603, "taker_buy_base": 6704060.0, "taker_buy_quote": 831480.22168 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.12381, "high": 0.12434, "low": 0.12167, "close": 0.12325, "volume": 11236852.0, "close_time": 1768953599999, "quote_volume": 1385534.95547, "trades": 7761, "taker_buy_base": 6531051.0, "taker_buy_quote": 805340.9818 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.12324, "high": 0.12636, "low": 0.1231, "close": 0.12543, "volume": 8290737.0, "close_time": 1768967999999, "quote_volume": 1037487.07906, "trades": 7493, "taker_buy_base": 4648670.0, "taker_buy_quote": 581659.74739 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.12541, "high": 0.12628, "low": 0.12468, "close": 0.12485, "volume": 8838861.0, "close_time": 1768982399999, "quote_volume": 1108584.15935, "trades": 5217, "taker_buy_base": 4069702.0, "taker_buy_quote": 510518.13456 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.12483, "high": 0.12493, "low": 0.12272, "close": 0.12302, "volume": 6363682.0, "close_time": 1768996799999, "quote_volume": 789319.35994, "trades": 5355, "taker_buy_base": 2919577.0, "taker_buy_quote": 362323.77586 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.12298, "high": 0.12652, "low": 0.12147, "close": 0.12633, "volume": 21102316.0, "close_time": 1769011199999, "quote_volume": 2623085.47955, "trades": 15206, "taker_buy_base": 9311947.0, "taker_buy_quote": 1157025.71318 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1263, "high": 0.1283, "low": 0.1202, "close": 0.12802, "volume": 35049981.0, "close_time": 1769025599999, "quote_volume": 4327782.26339, "trades": 24734, "taker_buy_base": 17822142.0, "taker_buy_quote": 2200807.83556 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.12802, "high": 0.12873, "low": 0.12615, "close": 0.12643, "volume": 22997393.0, "close_time": 1769039999999, "quote_volume": 2919768.03832, "trades": 15676, "taker_buy_base": 13179680.0, "taker_buy_quote": 1672658.61676 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.12647, "high": 0.12784, "low": 0.12636, "close": 0.12683, "volume": 7578484.0, "close_time": 1769054399999, "quote_volume": 963235.70399, "trades": 5388, "taker_buy_base": 2864390.0, "taker_buy_quote": 364252.32131 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.12681, "high": 0.1273, "low": 0.1259, "close": 0.126, "volume": 6318063.0, "close_time": 1769068799999, "quote_volume": 800802.68932, "trades": 4497, "taker_buy_base": 3229835.0, "taker_buy_quote": 409442.63027 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.12602, "high": 0.12708, "low": 0.12565, "close": 0.12579, "volume": 4963724.0, "close_time": 1769083199999, "quote_volume": 626601.94961, "trades": 4734, "taker_buy_base": 2634587.0, "taker_buy_quote": 332643.80861 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.12578, "high": 0.12643, "low": 0.12312, "close": 0.12425, "volume": 11914439.0, "close_time": 1769097599999, "quote_volume": 1486574.37827, "trades": 9752, "taker_buy_base": 6601389.0, "taker_buy_quote": 823927.17781 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.12423, "high": 0.12552, "low": 0.12383, "close": 0.12468, "volume": 9116356.0, "close_time": 1769111999999, "quote_volume": 1137781.25066, "trades": 8000, "taker_buy_base": 5016877.0, "taker_buy_quote": 626165.58479 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.12467, "high": 0.12478, "low": 0.12356, "close": 0.12428, "volume": 6320579.0, "close_time": 1769126399999, "quote_volume": 784091.21941, "trades": 5170, "taker_buy_base": 3151335.0, "taker_buy_quote": 390996.0667 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.12429, "high": 0.12562, "low": 0.12397, "close": 0.12539, "volume": 4764401.0, "close_time": 1769140799999, "quote_volume": 594894.43421, "trades": 4045, "taker_buy_base": 2314696.0, "taker_buy_quote": 288942.62649 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1254, "high": 0.12589, "low": 0.1248, "close": 0.12496, "volume": 7714866.0, "close_time": 1769155199999, "quote_volume": 967148.95387, "trades": 4873, "taker_buy_base": 3554473.0, "taker_buy_quote": 445779.8944 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.12495, "high": 0.12531, "low": 0.12407, "close": 0.12506, "volume": 5218634.0, "close_time": 1769169599999, "quote_volume": 651084.0375, "trades": 4905, "taker_buy_base": 2608930.0, "taker_buy_quote": 325494.00082 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.12505, "high": 0.12522, "low": 0.12192, "close": 0.12461, "volume": 11748373.0, "close_time": 1769183999999, "quote_volume": 1450299.49676, "trades": 9529, "taker_buy_base": 6201429.0, "taker_buy_quote": 765319.34752 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.12462, "high": 0.12777, "low": 0.1242, "close": 0.1246, "volume": 18752609.0, "close_time": 1769198399999, "quote_volume": 2361542.08038, "trades": 13954, "taker_buy_base": 8947315.0, "taker_buy_quote": 1127537.19555 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.12461, "high": 0.12504, "low": 0.12311, "close": 0.12466, "volume": 6822008.0, "close_time": 1769212799999, "quote_volume": 847743.58795, "trades": 6626, "taker_buy_base": 3777242.0, "taker_buy_quote": 469483.02336 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.12466, "high": 0.12475, "low": 0.12395, "close": 0.12431, "volume": 2006093.0, "close_time": 1769227199999, "quote_volume": 249485.27986, "trades": 2774, "taker_buy_base": 1173210.0, "taker_buy_quote": 145899.58343 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.12428, "high": 0.12472, "low": 0.12388, "close": 0.12403, "volume": 2853980.0, "close_time": 1769241599999, "quote_volume": 354748.82445, "trades": 2170, "taker_buy_base": 1655174.0, "taker_buy_quote": 205728.41408 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.12404, "high": 0.12475, "low": 0.12398, "close": 0.12448, "volume": 2292655.0, "close_time": 1769255999999, "quote_volume": 285244.6273, "trades": 2102, "taker_buy_base": 1154816.0, "taker_buy_quote": 143724.61511 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.12448, "high": 0.12459, "low": 0.12337, "close": 0.12357, "volume": 3627383.0, "close_time": 1769270399999, "quote_volume": 449774.55689, "trades": 3198, "taker_buy_base": 1529689.0, "taker_buy_quote": 189669.3317 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.12356, "high": 0.12409, "low": 0.12275, "close": 0.124, "volume": 3165562.0, "close_time": 1769284799999, "quote_volume": 391339.02183, "trades": 3014, "taker_buy_base": 1637801.0, "taker_buy_quote": 202523.52543 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.124, "high": 0.12459, "low": 0.12389, "close": 0.12406, "volume": 2268510.0, "close_time": 1769299199999, "quote_volume": 281773.19271, "trades": 2267, "taker_buy_base": 1304488.0, "taker_buy_quote": 162008.3741 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.12405, "high": 0.12419, "low": 0.12285, "close": 0.12315, "volume": 3099778.0, "close_time": 1769313599999, "quote_volume": 383264.85625, "trades": 2724, "taker_buy_base": 1656419.0, "taker_buy_quote": 204798.13014 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.12314, "high": 0.12342, "low": 0.1225, "close": 0.12283, "volume": 2446191.0, "close_time": 1769327999999, "quote_volume": 301008.14999, "trades": 2253, "taker_buy_base": 1216398.0, "taker_buy_quote": 149700.60805 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.12284, "high": 0.12354, "low": 0.1222, "close": 0.1232, "volume": 4414737.0, "close_time": 1769342399999, "quote_volume": 542662.70897, "trades": 3714, "taker_buy_base": 2233998.0, "taker_buy_quote": 274624.85194 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.12314, "high": 0.12322, "low": 0.1216, "close": 0.12215, "volume": 5197805.0, "close_time": 1769356799999, "quote_volume": 636539.21244, "trades": 4681, "taker_buy_base": 2439918.0, "taker_buy_quote": 298833.4383 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.12214, "high": 0.12214, "low": 0.11751, "close": 0.11867, "volume": 35170836.0, "close_time": 1769371199999, "quote_volume": 4213521.25458, "trades": 21973, "taker_buy_base": 15429191.0, "taker_buy_quote": 1849886.39128 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.11866, "high": 0.1196, "low": 0.11773, "close": 0.11935, "volume": 18785535.0, "close_time": 1769385599999, "quote_volume": 2231819.27497, "trades": 12428, "taker_buy_base": 8918400.0, "taker_buy_quote": 1059725.77416 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.11934, "high": 0.1227, "low": 0.11914, "close": 0.1212, "volume": 12174658.0, "close_time": 1769399999999, "quote_volume": 1478251.29702, "trades": 10106, "taker_buy_base": 6182021.0, "taker_buy_quote": 750088.1496 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.12122, "high": 0.12286, "low": 0.12114, "close": 0.12161, "volume": 8319099.0, "close_time": 1769414399999, "quote_volume": 1011655.31893, "trades": 5208, "taker_buy_base": 5301138.0, "taker_buy_quote": 644450.49058 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.12163, "high": 0.12249, "low": 0.12057, "close": 0.12096, "volume": 9518482.0, "close_time": 1769428799999, "quote_volume": 1153811.82788, "trades": 5891, "taker_buy_base": 4229829.0, "taker_buy_quote": 512705.21421 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.12097, "high": 0.12372, "low": 0.12097, "close": 0.12216, "volume": 16898859.0, "close_time": 1769443199999, "quote_volume": 2065046.21621, "trades": 11830, "taker_buy_base": 8635730.0, "taker_buy_quote": 1055521.08223 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.12217, "high": 0.1234, "low": 0.1214, "close": 0.12231, "volume": 15193849.0, "close_time": 1769457599999, "quote_volume": 1861269.89423, "trades": 11462, "taker_buy_base": 7431015.0, "taker_buy_quote": 910590.12561 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1223, "high": 0.12299, "low": 0.12143, "close": 0.12229, "volume": 9949086.0, "close_time": 1769471999999, "quote_volume": 1216722.78515, "trades": 7099, "taker_buy_base": 5777867.0, "taker_buy_quote": 706681.00302 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.12228, "high": 0.12324, "low": 0.12185, "close": 0.12276, "volume": 4920532.0, "close_time": 1769486399999, "quote_volume": 602505.96326, "trades": 3780, "taker_buy_base": 2323595.0, "taker_buy_quote": 284481.95139 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.12276, "high": 0.12338, "low": 0.12189, "close": 0.12207, "volume": 5273984.0, "close_time": 1769500799999, "quote_volume": 645773.9348, "trades": 3243, "taker_buy_base": 2328469.0, "taker_buy_quote": 285151.43488 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.12207, "high": 0.12257, "low": 0.12154, "close": 0.12228, "volume": 3846612.0, "close_time": 1769515199999, "quote_volume": 469135.76804, "trades": 3396, "taker_buy_base": 2183417.0, "taker_buy_quote": 266352.07099 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.12226, "high": 0.12286, "low": 0.12126, "close": 0.12285, "volume": 10200283.0, "close_time": 1769529599999, "quote_volume": 1244609.15244, "trades": 7549, "taker_buy_base": 5997960.0, "taker_buy_quote": 732329.53124 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.12286, "high": 0.12553, "low": 0.12163, "close": 0.12421, "volume": 22431165.0, "close_time": 1769543999999, "quote_volume": 2777426.53885, "trades": 16705, "taker_buy_base": 12602652.0, "taker_buy_quote": 1562083.25178 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.12421, "high": 0.12651, "low": 0.1242, "close": 0.12603, "volume": 12098736.0, "close_time": 1769558399999, "quote_volume": 1519848.81888, "trades": 8786, "taker_buy_base": 6304750.0, "taker_buy_quote": 791815.35804 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.12606, "high": 0.12628, "low": 0.12411, "close": 0.12439, "volume": 3958229.0, "close_time": 1769572799999, "quote_volume": 496072.15133, "trades": 4449, "taker_buy_base": 1842010.0, "taker_buy_quote": 231056.42944 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.12438, "high": 0.1259, "low": 0.12378, "close": 0.12538, "volume": 4018057.0, "close_time": 1769587199999, "quote_volume": 501226.21918, "trades": 4554, "taker_buy_base": 2215084.0, "taker_buy_quote": 276200.81169 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.12538, "high": 0.12758, "low": 0.12533, "close": 0.12704, "volume": 7824172.0, "close_time": 1769601599999, "quote_volume": 989990.05243, "trades": 6911, "taker_buy_base": 3805785.0, "taker_buy_quote": 481544.36524 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.12704, "high": 0.12708, "low": 0.12375, "close": 0.1245, "volume": 9793901.0, "close_time": 1769615999999, "quote_volume": 1229531.01103, "trades": 8447, "taker_buy_base": 4375200.0, "taker_buy_quote": 549206.51311 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.12451, "high": 0.1257, "low": 0.12356, "close": 0.12516, "volume": 10225852.0, "close_time": 1769630399999, "quote_volume": 1275086.43719, "trades": 9217, "taker_buy_base": 5269304.0, "taker_buy_quote": 657169.96584 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.12514, "high": 0.12615, "low": 0.12414, "close": 0.12486, "volume": 9627914.0, "close_time": 1769644799999, "quote_volume": 1203379.57824, "trades": 7382, "taker_buy_base": 5282683.0, "taker_buy_quote": 659841.59474 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.12487, "high": 0.12508, "low": 0.12171, "close": 0.12207, "volume": 9889739.0, "close_time": 1769659199999, "quote_volume": 1214587.37316, "trades": 9607, "taker_buy_base": 5098705.0, "taker_buy_quote": 625871.19545 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.12206, "high": 0.12227, "low": 0.12122, "close": 0.12184, "volume": 5641060.0, "close_time": 1769673599999, "quote_volume": 687094.56949, "trades": 4904, "taker_buy_base": 3354387.0, "taker_buy_quote": 408614.95788 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.12183, "high": 0.12222, "low": 0.12049, "close": 0.12099, "volume": 8258597.0, "close_time": 1769687999999, "quote_volume": 1001219.10005, "trades": 5351, "taker_buy_base": 3994197.0, "taker_buy_quote": 484347.39191 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.12097, "high": 0.121, "low": 0.11514, "close": 0.11607, "volume": 32773961.0, "close_time": 1769702399999, "quote_volume": 3844754.83701, "trades": 18254, "taker_buy_base": 14060065.0, "taker_buy_quote": 1653683.7334 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.11604, "high": 0.11865, "low": 0.11424, "close": 0.1154, "volume": 34036392.0, "close_time": 1769716799999, "quote_volume": 3944065.50506, "trades": 23723, "taker_buy_base": 16249665.0, "taker_buy_quote": 1884078.33921 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.11542, "high": 0.11724, "low": 0.11519, "close": 0.11708, "volume": 12967220.0, "close_time": 1769731199999, "quote_volume": 1505998.2705, "trades": 8111, "taker_buy_base": 5525029.0, "taker_buy_quote": 642830.74512 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.11711, "high": 0.11754, "low": 0.112, "close": 0.11414, "volume": 31168163.0, "close_time": 1769745599999, "quote_volume": 3564654.52845, "trades": 18761, "taker_buy_base": 15064867.0, "taker_buy_quote": 1722650.54825 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.11416, "high": 0.11543, "low": 0.11209, "close": 0.11437, "volume": 12952732.0, "close_time": 1769759999999, "quote_volume": 1476713.00049, "trades": 9039, "taker_buy_base": 5422413.0, "taker_buy_quote": 618359.6841 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.11438, "high": 0.11576, "low": 0.1129, "close": 0.11537, "volume": 10325936.0, "close_time": 1769774399999, "quote_volume": 1176292.69312, "trades": 7047, "taker_buy_base": 6180789.0, "taker_buy_quote": 704053.30105 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.11538, "high": 0.11645, "low": 0.11365, "close": 0.11594, "volume": 16319937.0, "close_time": 1769788799999, "quote_volume": 1877949.0018, "trades": 12956, "taker_buy_base": 8695504.0, "taker_buy_quote": 1000660.06392 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1159, "high": 0.11855, "low": 0.11336, "close": 0.11764, "volume": 22114813.0, "close_time": 1769803199999, "quote_volume": 2572708.77778, "trades": 17833, "taker_buy_base": 11416925.0, "taker_buy_quote": 1329548.16638 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.11763, "high": 0.11763, "low": 0.11523, "close": 0.11568, "volume": 14539667.0, "close_time": 1769817599999, "quote_volume": 1688615.48099, "trades": 10355, "taker_buy_base": 7027572.0, "taker_buy_quote": 816027.5323 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1157, "high": 0.11579, "low": 0.11468, "close": 0.11503, "volume": 3530932.0, "close_time": 1769831999999, "quote_volume": 407048.07836, "trades": 4214, "taker_buy_base": 1871245.0, "taker_buy_quote": 215714.14707 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.11502, "high": 0.11533, "low": 0.11197, "close": 0.11264, "volume": 7772010.0, "close_time": 1769846399999, "quote_volume": 883255.60832, "trades": 7796, "taker_buy_base": 3542967.0, "taker_buy_quote": 402631.65275 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.11265, "high": 0.11291, "low": 0.11016, "close": 0.11173, "volume": 18032803.0, "close_time": 1769860799999, "quote_volume": 2012798.14794, "trades": 11386, "taker_buy_base": 10432693.0, "taker_buy_quote": 1164520.11616 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.11172, "high": 0.11172, "low": 0.105, "close": 0.10666, "volume": 41289331.0, "close_time": 1769875199999, "quote_volume": 4460866.29774, "trades": 26911, "taker_buy_base": 16815190.0, "taker_buy_quote": 1819829.3784 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.10669, "high": 0.10796, "low": 0.09453, "close": 0.10173, "volume": 113758212.0, "close_time": 1769889599999, "quote_volume": 11546859.57625, "trades": 66636, "taker_buy_base": 57152626.0, "taker_buy_quote": 5805617.18164 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.10175, "high": 0.10471, "low": 0.10043, "close": 0.10415, "volume": 45285495.0, "close_time": 1769903999999, "quote_volume": 4626779.4727, "trades": 26866, "taker_buy_base": 22440646.0, "taker_buy_quote": 2292333.82683 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.10415, "high": 0.10549, "low": 0.10351, "close": 0.10486, "volume": 19735749.0, "close_time": 1769918399999, "quote_volume": 2064680.10259, "trades": 12868, "taker_buy_base": 11514596.0, "taker_buy_quote": 1204459.65271 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.10486, "high": 0.10631, "low": 0.10437, "close": 0.10569, "volume": 14000645.0, "close_time": 1769932799999, "quote_volume": 1472228.86674, "trades": 9195, "taker_buy_base": 6883261.0, "taker_buy_quote": 723703.90614 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.10569, "high": 0.1065, "low": 0.10445, "close": 0.10581, "volume": 12789874.0, "close_time": 1769947199999, "quote_volume": 1351968.4565, "trades": 9285, "taker_buy_base": 6862820.0, "taker_buy_quote": 726445.51625 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.10583, "high": 0.1068, "low": 0.10252, "close": 0.10399, "volume": 25614100.0, "close_time": 1769961599999, "quote_volume": 2680203.35818, "trades": 19455, "taker_buy_base": 13064515.0, "taker_buy_quote": 1366714.78756 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.10402, "high": 0.10626, "low": 0.10295, "close": 0.1041, "volume": 24157707.0, "close_time": 1769975999999, "quote_volume": 2523608.35892, "trades": 16369, "taker_buy_base": 11827118.0, "taker_buy_quote": 1235353.46626 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.10409, "high": 0.10571, "low": 0.10095, "close": 0.10415, "volume": 33657269.0, "close_time": 1769990399999, "quote_volume": 3498113.25636, "trades": 22246, "taker_buy_base": 17044356.0, "taker_buy_quote": 1772045.76245 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.10418, "high": 0.10623, "low": 0.09974, "close": 0.10329, "volume": 41165992.0, "close_time": 1770004799999, "quote_volume": 4257889.33352, "trades": 26369, "taker_buy_base": 21457240.0, "taker_buy_quote": 2224696.26502 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.10332, "high": 0.1051, "low": 0.09946, "close": 0.103, "volume": 42625849.0, "close_time": 1770019199999, "quote_volume": 4358575.74104, "trades": 28785, "taker_buy_base": 21618990.0, "taker_buy_quote": 2211058.90895 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.10302, "high": 0.10568, "low": 0.10301, "close": 0.10484, "volume": 24690566.0, "close_time": 1770033599999, "quote_volume": 2580234.70001, "trades": 12822, "taker_buy_base": 14247468.0, "taker_buy_quote": 1488759.62759 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.10484, "high": 0.11054, "low": 0.10484, "close": 0.1095, "volume": 25949424.0, "close_time": 1770047999999, "quote_volume": 2790392.83554, "trades": 19066, "taker_buy_base": 13337684.0, "taker_buy_quote": 1434139.27753 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1095, "high": 0.10997, "low": 0.10725, "close": 0.10748, "volume": 12789441.0, "close_time": 1770062399999, "quote_volume": 1388838.80509, "trades": 9546, "taker_buy_base": 4731255.0, "taker_buy_quote": 514158.36073 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.10741, "high": 0.10862, "low": 0.10697, "close": 0.10783, "volume": 17101618.0, "close_time": 1770076799999, "quote_volume": 1845931.27474, "trades": 6858, "taker_buy_base": 4332688.0, "taker_buy_quote": 466628.91828 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.10785, "high": 0.10819, "low": 0.10555, "close": 0.1074, "volume": 9348956.0, "close_time": 1770091199999, "quote_volume": 999380.59615, "trades": 8554, "taker_buy_base": 4283276.0, "taker_buy_quote": 458316.15433 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.10734, "high": 0.10895, "low": 0.10597, "close": 0.1082, "volume": 7323358.0, "close_time": 1770105599999, "quote_volume": 785731.40133, "trades": 7275, "taker_buy_base": 3349431.0, "taker_buy_quote": 359574.29333 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.10817, "high": 0.10896, "low": 0.10638, "close": 0.1066, "volume": 12826539.0, "close_time": 1770119999999, "quote_volume": 1378666.51105, "trades": 10577, "taker_buy_base": 6326130.0, "taker_buy_quote": 679917.71505 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.10659, "high": 0.11046, "low": 0.10541, "close": 0.1101, "volume": 26764620.0, "close_time": 1770134399999, "quote_volume": 2881060.55045, "trades": 19979, "taker_buy_base": 14506949.0, "taker_buy_quote": 1562203.51515 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.11012, "high": 0.11014, "low": 0.10218, "close": 0.10634, "volume": 58852667.0, "close_time": 1770148799999, "quote_volume": 6197799.39393, "trades": 34494, "taker_buy_base": 27606070.0, "taker_buy_quote": 2901430.7009 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.10632, "high": 0.11044, "low": 0.10513, "close": 0.10593, "volume": 36637753.0, "close_time": 1770163199999, "quote_volume": 3953324.72841, "trades": 24093, "taker_buy_base": 20756193.0, "taker_buy_quote": 2240158.21975 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1059, "high": 0.10941, "low": 0.10541, "close": 0.10881, "volume": 10174813.0, "close_time": 1770177599999, "quote_volume": 1094654.82602, "trades": 10594, "taker_buy_base": 5983950.0, "taker_buy_quote": 644243.68298 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1088, "high": 0.10908, "low": 0.10725, "close": 0.10836, "volume": 8109107.0, "close_time": 1770191999999, "quote_volume": 878052.71664, "trades": 7540, "taker_buy_base": 4303998.0, "taker_buy_quote": 466122.43303 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.10837, "high": 0.10862, "low": 0.10625, "close": 0.10717, "volume": 16976752.0, "close_time": 1770206399999, "quote_volume": 1817249.99241, "trades": 8796, "taker_buy_base": 10866443.0, "taker_buy_quote": 1161674.06862 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.10722, "high": 0.10766, "low": 0.10265, "close": 0.10329, "volume": 29616267.0, "close_time": 1770220799999, "quote_volume": 3109220.21884, "trades": 22232, "taker_buy_base": 15185625.0, "taker_buy_quote": 1592478.99126 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1033, "high": 0.10537, "low": 0.10122, "close": 0.10515, "volume": 43927953.0, "close_time": 1770235199999, "quote_volume": 4523675.41586, "trades": 29613, "taker_buy_base": 23004205.0, "taker_buy_quote": 2370662.43974 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1052, "high": 0.10529, "low": 0.10107, "close": 0.10357, "volume": 20573082.0, "close_time": 1770249599999, "quote_volume": 2134064.9605, "trades": 14524, "taker_buy_base": 11549119.0, "taker_buy_quote": 1199821.838 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.10361, "high": 0.10461, "low": 0.10202, "close": 0.10244, "volume": 27822062.0, "close_time": 1770263999999, "quote_volume": 2874198.86789, "trades": 18967, "taker_buy_base": 14554416.0, "taker_buy_quote": 1504569.45736 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.10245, "high": 0.1034, "low": 0.10049, "close": 0.10096, "volume": 26510660.0, "close_time": 1770278399999, "quote_volume": 2699001.17271, "trades": 20166, "taker_buy_base": 12831953.0, "taker_buy_quote": 1307014.50547 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.10097, "high": 0.1028, "low": 0.09723, "close": 0.09858, "volume": 33259355.0, "close_time": 1770292799999, "quote_volume": 3327747.83773, "trades": 18841, "taker_buy_base": 15029141.0, "taker_buy_quote": 1499078.38671 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.09859, "high": 0.10037, "low": 0.09247, "close": 0.09407, "volume": 69623464.0, "close_time": 1770307199999, "quote_volume": 6706306.76106, "trades": 41706, "taker_buy_base": 35358831.0, "taker_buy_quote": 3405391.7164 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.09406, "high": 0.09529, "low": 0.09031, "close": 0.091, "volume": 63715592.0, "close_time": 1770321599999, "quote_volume": 5893163.95132, "trades": 42977, "taker_buy_base": 30191277.0, "taker_buy_quote": 2793103.86492 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.09101, "high": 0.09169, "low": 0.08662, "close": 0.08836, "volume": 80960927.0, "close_time": 1770335999999, "quote_volume": 7221224.06828, "trades": 53594, "taker_buy_base": 36488440.0, "taker_buy_quote": 3253692.42138 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.08833, "high": 0.09131, "low": 0.07988, "close": 0.08979, "volume": 140994677.0, "close_time": 1770350399999, "quote_volume": 12174729.35277, "trades": 88948, "taker_buy_base": 64099555.0, "taker_buy_quote": 5529224.93084 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.08982, "high": 0.09344, "low": 0.08942, "close": 0.0906, "volume": 31582920.0, "close_time": 1770364799999, "quote_volume": 2889639.46662, "trades": 21210, "taker_buy_base": 14034026.0, "taker_buy_quote": 1284386.24476 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.09061, "high": 0.09421, "low": 0.09005, "close": 0.09364, "volume": 27223821.0, "close_time": 1770379199999, "quote_volume": 2508774.07166, "trades": 16851, "taker_buy_base": 13478149.0, "taker_buy_quote": 1242814.62162 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.09359, "high": 0.0969, "low": 0.09294, "close": 0.09635, "volume": 33322433.0, "close_time": 1770393599999, "quote_volume": 3166009.77177, "trades": 25832, "taker_buy_base": 14049940.0, "taker_buy_quote": 1335633.73678 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.09638, "high": 0.10213, "low": 0.09602, "close": 0.0987, "volume": 49040674.0, "close_time": 1770407999999, "quote_volume": 4872600.38339, "trades": 27603, "taker_buy_base": 23735318.0, "taker_buy_quote": 2359351.83324 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.09867, "high": 0.09972, "low": 0.09803, "close": 0.0984, "volume": 20479776.0, "close_time": 1770422399999, "quote_volume": 2023522.72391, "trades": 11890, "taker_buy_base": 12892789.0, "taker_buy_quote": 1273486.38188 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0984, "high": 0.09897, "low": 0.09724, "close": 0.09861, "volume": 15015426.0, "close_time": 1770436799999, "quote_volume": 1472865.09578, "trades": 10112, "taker_buy_base": 7350044.0, "taker_buy_quote": 721283.67288 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.09859, "high": 0.09918, "low": 0.09471, "close": 0.0958, "volume": 28589107.0, "close_time": 1770451199999, "quote_volume": 2778126.56089, "trades": 16580, "taker_buy_base": 12443625.0, "taker_buy_quote": 1208069.43933 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.09579, "high": 0.09629, "low": 0.09479, "close": 0.09543, "volume": 13504024.0, "close_time": 1770465599999, "quote_volume": 1290092.41992, "trades": 9333, "taker_buy_base": 5990674.0, "taker_buy_quote": 572864.30515 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.09542, "high": 0.09767, "low": 0.0953, "close": 0.09674, "volume": 15460213.0, "close_time": 1770479999999, "quote_volume": 1490800.15165, "trades": 11681, "taker_buy_base": 7580397.0, "taker_buy_quote": 731008.55429 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.09675, "high": 0.09944, "low": 0.09635, "close": 0.09834, "volume": 53209291.0, "close_time": 1770494399999, "quote_volume": 5195752.76137, "trades": 25568, "taker_buy_base": 26575654.0, "taker_buy_quote": 2596536.15718 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.09833, "high": 0.09887, "low": 0.09762, "close": 0.09818, "volume": 7301429.0, "close_time": 1770508799999, "quote_volume": 717867.19861, "trades": 5390, "taker_buy_base": 3547293.0, "taker_buy_quote": 349168.28059 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09824, "high": 0.09844, "low": 0.09682, "close": 0.09694, "volume": 4464827.0, "close_time": 1770523199999, "quote_volume": 435814.79787, "trades": 4124, "taker_buy_base": 1435850.0, "taker_buy_quote": 140165.91041 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.09692, "high": 0.09755, "low": 0.09631, "close": 0.09681, "volume": 4366643.0, "close_time": 1770537599999, "quote_volume": 422886.37806, "trades": 4316, "taker_buy_base": 1871900.0, "taker_buy_quote": 181269.71736 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.09682, "high": 0.09875, "low": 0.09619, "close": 0.09836, "volume": 14553206.0, "close_time": 1770551999999, "quote_volume": 1422813.70437, "trades": 11139, "taker_buy_base": 8308815.0, "taker_buy_quote": 812672.16878 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.09839, "high": 0.09856, "low": 0.09681, "close": 0.09728, "volume": 13770165.0, "close_time": 1770566399999, "quote_volume": 1348608.11029, "trades": 9607, "taker_buy_base": 5458512.0, "taker_buy_quote": 534722.13274 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.09727, "high": 0.09791, "low": 0.09503, "close": 0.09768, "volume": 10848144.0, "close_time": 1770580799999, "quote_volume": 1047568.55052, "trades": 8411, "taker_buy_base": 5552519.0, "taker_buy_quote": 536598.24293 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.09768, "high": 0.09899, "low": 0.09589, "close": 0.09659, "volume": 11514159.0, "close_time": 1770595199999, "quote_volume": 1116641.34381, "trades": 9059, "taker_buy_base": 5538824.0, "taker_buy_quote": 536870.05588 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09658, "high": 0.09739, "low": 0.09555, "close": 0.09711, "volume": 12486757.0, "close_time": 1770609599999, "quote_volume": 1204051.11058, "trades": 10126, "taker_buy_base": 6819798.0, "taker_buy_quote": 657807.84252 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.09706, "high": 0.09708, "low": 0.09487, "close": 0.09528, "volume": 7762634.0, "close_time": 1770623999999, "quote_volume": 743618.29152, "trades": 6452, "taker_buy_base": 3605229.0, "taker_buy_quote": 345729.58236 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.09527, "high": 0.09531, "low": 0.09237, "close": 0.09313, "volume": 17995670.0, "close_time": 1770638399999, "quote_volume": 1688403.20164, "trades": 10761, "taker_buy_base": 7108465.0, "taker_buy_quote": 666864.7773 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.09312, "high": 0.09555, "low": 0.09311, "close": 0.09521, "volume": 10038694.0, "close_time": 1770652799999, "quote_volume": 947679.81363, "trades": 8658, "taker_buy_base": 5248656.0, "taker_buy_quote": 495505.42722 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.09515, "high": 0.09673, "low": 0.09429, "close": 0.09635, "volume": 13521646.0, "close_time": 1770667199999, "quote_volume": 1295023.86469, "trades": 10407, "taker_buy_base": 6961896.0, "taker_buy_quote": 667099.55895 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.09632, "high": 0.09695, "low": 0.09523, "close": 0.09613, "volume": 9469201.0, "close_time": 1770681599999, "quote_volume": 910550.51043, "trades": 6444, "taker_buy_base": 3947418.0, "taker_buy_quote": 379657.81484 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09614, "high": 0.09651, "low": 0.09422, "close": 0.09483, "volume": 5817874.0, "close_time": 1770695999999, "quote_volume": 555107.24424, "trades": 4917, "taker_buy_base": 2178746.0, "taker_buy_quote": 208329.61046 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.09482, "high": 0.09559, "low": 0.09293, "close": 0.09358, "volume": 10343598.0, "close_time": 1770710399999, "quote_volume": 972697.98864, "trades": 6790, "taker_buy_base": 4850557.0, "taker_buy_quote": 455597.34165 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.09359, "high": 0.09417, "low": 0.09266, "close": 0.09284, "volume": 6229329.0, "close_time": 1770724799999, "quote_volume": 581967.05999, "trades": 5410, "taker_buy_base": 2870585.0, "taker_buy_quote": 268145.41936 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.09285, "high": 0.09371, "low": 0.09173, "close": 0.09296, "volume": 12472860.0, "close_time": 1770739199999, "quote_volume": 1157322.41488, "trades": 9235, "taker_buy_base": 5658381.0, "taker_buy_quote": 525329.20471 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.09297, "high": 0.09412, "low": 0.09215, "close": 0.09302, "volume": 8461866.0, "close_time": 1770753599999, "quote_volume": 787610.69654, "trades": 8049, "taker_buy_base": 4796924.0, "taker_buy_quote": 446283.80439 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.09301, "high": 0.09313, "low": 0.09224, "close": 0.09273, "volume": 4158965.0, "close_time": 1770767999999, "quote_volume": 385686.21402, "trades": 4550, "taker_buy_base": 1975504.0, "taker_buy_quote": 183196.3714 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09273, "high": 0.09354, "low": 0.09204, "close": 0.09298, "volume": 4163898.0, "close_time": 1770782399999, "quote_volume": 386726.64429, "trades": 4302, "taker_buy_base": 2080329.0, "taker_buy_quote": 193133.90922 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.09296, "high": 0.09317, "low": 0.09011, "close": 0.09049, "volume": 11094930.0, "close_time": 1770796799999, "quote_volume": 1011509.11147, "trades": 8024, "taker_buy_base": 4357610.0, "taker_buy_quote": 397507.88478 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.09048, "high": 0.09063, "low": 0.08936, "close": 0.09019, "volume": 9806564.0, "close_time": 1770811199999, "quote_volume": 883100.18569, "trades": 7722, "taker_buy_base": 5052843.0, "taker_buy_quote": 454918.2217 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.09018, "high": 0.0925, "low": 0.08788, "close": 0.08901, "volume": 29861213.0, "close_time": 1770825599999, "quote_volume": 2682644.60278, "trades": 17022, "taker_buy_base": 15054645.0, "taker_buy_quote": 1354913.41789 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.08897, "high": 0.09136, "low": 0.08867, "close": 0.09101, "volume": 13136347.0, "close_time": 1770839999999, "quote_volume": 1184035.91312, "trades": 10969, "taker_buy_base": 7026998.0, "taker_buy_quote": 633807.73638 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.09099, "high": 0.0922, "low": 0.09026, "close": 0.09103, "volume": 14126243.0, "close_time": 1770854399999, "quote_volume": 1289897.07239, "trades": 8000, "taker_buy_base": 7115874.0, "taker_buy_quote": 650691.35075 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.09108, "high": 0.09224, "low": 0.09107, "close": 0.09213, "volume": 6086778.0, "close_time": 1770868799999, "quote_volume": 557567.82465, "trades": 4619, "taker_buy_base": 2415716.0, "taker_buy_quote": 221419.61997 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.09212, "high": 0.09298, "low": 0.09144, "close": 0.09291, "volume": 7605268.0, "close_time": 1770883199999, "quote_volume": 701974.36299, "trades": 5352, "taker_buy_base": 4325440.0, "taker_buy_quote": 399224.27056 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.09289, "high": 0.09423, "low": 0.09237, "close": 0.09386, "volume": 6033299.0, "close_time": 1770897599999, "quote_volume": 563264.28749, "trades": 4760, "taker_buy_base": 3037219.0, "taker_buy_quote": 283455.6169 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.09388, "high": 0.09453, "low": 0.093, "close": 0.09325, "volume": 13565222.0, "close_time": 1770911999999, "quote_volume": 1271651.60423, "trades": 10994, "taker_buy_base": 6080695.0, "taker_buy_quote": 570258.22678 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0932, "high": 0.0937, "low": 0.09074, "close": 0.09163, "volume": 18655672.0, "close_time": 1770926399999, "quote_volume": 1712468.3598, "trades": 13020, "taker_buy_base": 9358896.0, "taker_buy_quote": 859531.6621 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.09164, "high": 0.0934, "low": 0.09064, "close": 0.09293, "volume": 8139672.0, "close_time": 1770940799999, "quote_volume": 751602.32306, "trades": 6795, "taker_buy_base": 4034827.0, "taker_buy_quote": 372543.41603 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.09292, "high": 0.09328, "low": 0.09206, "close": 0.09289, "volume": 4939311.0, "close_time": 1770955199999, "quote_volume": 457474.76561, "trades": 5106, "taker_buy_base": 2337389.0, "taker_buy_quote": 216473.47338 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.09287, "high": 0.09342, "low": 0.09174, "close": 0.09296, "volume": 4236494.0, "close_time": 1770969599999, "quote_volume": 392471.07891, "trades": 4393, "taker_buy_base": 2211834.0, "taker_buy_quote": 204857.5176 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.09297, "high": 0.09405, "low": 0.09294, "close": 0.09391, "volume": 4520465.0, "close_time": 1770983999999, "quote_volume": 423452.31083, "trades": 4937, "taker_buy_base": 2749119.0, "taker_buy_quote": 257524.58523 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.09392, "high": 0.0966, "low": 0.09288, "close": 0.09532, "volume": 21095002.0, "close_time": 1770998399999, "quote_volume": 1993763.13983, "trades": 14163, "taker_buy_base": 11649425.0, "taker_buy_quote": 1100484.07998 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.09533, "high": 0.09694, "low": 0.09495, "close": 0.09631, "volume": 13315083.0, "close_time": 1771012799999, "quote_volume": 1281572.93842, "trades": 9398, "taker_buy_base": 6472002.0, "taker_buy_quote": 622766.82675 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.09632, "high": 0.09759, "low": 0.09605, "close": 0.09662, "volume": 9713880.0, "close_time": 1771027199999, "quote_volume": 940623.30763, "trades": 6368, "taker_buy_base": 5122304.0, "taker_buy_quote": 496336.89238 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09666, "high": 0.09706, "low": 0.09627, "close": 0.09681, "volume": 3387155.0, "close_time": 1771041599999, "quote_volume": 327390.81088, "trades": 3876, "taker_buy_base": 1924502.0, "taker_buy_quote": 186031.73396 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0968, "high": 0.09701, "low": 0.09636, "close": 0.09652, "volume": 2223204.0, "close_time": 1771055999999, "quote_volume": 214850.0042, "trades": 2885, "taker_buy_base": 1250415.0, "taker_buy_quote": 120834.85381 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.09651, "high": 0.10089, "low": 0.09648, "close": 0.10058, "volume": 15358432.0, "close_time": 1771070399999, "quote_volume": 1514394.96863, "trades": 10841, "taker_buy_base": 8517773.0, "taker_buy_quote": 840957.87434 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.10057, "high": 0.10424, "low": 0.09907, "close": 0.10396, "volume": 22458848.0, "close_time": 1771084799999, "quote_volume": 2276220.80868, "trades": 15623, "taker_buy_base": 11429601.0, "taker_buy_quote": 1161463.79241 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.10397, "high": 0.10924, "low": 0.10248, "close": 0.10854, "volume": 37119178.0, "close_time": 1771099199999, "quote_volume": 3948228.27854, "trades": 23187, "taker_buy_base": 19677025.0, "taker_buy_quote": 2091571.9734 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.10856, "high": 0.11358, "low": 0.10785, "close": 0.11099, "volume": 42185475.0, "close_time": 1771113599999, "quote_volume": 4677314.85027, "trades": 27201, "taker_buy_base": 21332467.0, "taker_buy_quote": 2365740.25465 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.11098, "high": 0.11545, "low": 0.11038, "close": 0.11473, "volume": 28925568.0, "close_time": 1771127999999, "quote_volume": 3264629.63095, "trades": 27511, "taker_buy_base": 16253090.0, "taker_buy_quote": 1834988.20287 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.11477, "high": 0.11752, "low": 0.11391, "close": 0.11603, "volume": 29561062.0, "close_time": 1771142399999, "quote_volume": 3419332.05865, "trades": 24502, "taker_buy_base": 16616533.0, "taker_buy_quote": 1921958.29374 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.11605, "high": 0.11645, "low": 0.11221, "close": 0.11269, "volume": 30705086.0, "close_time": 1771156799999, "quote_volume": 3511321.65756, "trades": 19301, "taker_buy_base": 13637948.0, "taker_buy_quote": 1556014.33176 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.11269, "high": 0.1129, "low": 0.10676, "close": 0.10773, "volume": 30717509.0, "close_time": 1771171199999, "quote_volume": 3353918.43406, "trades": 22876, "taker_buy_base": 14655505.0, "taker_buy_quote": 1601492.08402 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.10772, "high": 0.10772, "low": 0.10229, "close": 0.10268, "volume": 32860772.0, "close_time": 1771185599999, "quote_volume": 3443445.26066, "trades": 21314, "taker_buy_base": 15129263.0, "taker_buy_quote": 1584655.09383 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.10267, "high": 0.10343, "low": 0.1015, "close": 0.10259, "volume": 15971816.0, "close_time": 1771199999999, "quote_volume": 1639313.04608, "trades": 11071, "taker_buy_base": 6720459.0, "taker_buy_quote": 690141.33078 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1026, "high": 0.1031, "low": 0.10156, "close": 0.10214, "volume": 8740019.0, "close_time": 1771214399999, "quote_volume": 893871.05426, "trades": 9440, "taker_buy_base": 4220058.0, "taker_buy_quote": 431922.38561 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.10212, "high": 0.10353, "low": 0.10112, "close": 0.10198, "volume": 11711052.0, "close_time": 1771228799999, "quote_volume": 1194149.0224, "trades": 9455, "taker_buy_base": 5264557.0, "taker_buy_quote": 537807.72314 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.10198, "high": 0.10335, "low": 0.10069, "close": 0.10163, "volume": 13328327.0, "close_time": 1771243199999, "quote_volume": 1361739.25185, "trades": 9614, "taker_buy_base": 5333146.0, "taker_buy_quote": 545196.23537 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1016, "high": 0.10344, "low": 0.09847, "close": 0.09953, "volume": 36008686.0, "close_time": 1771257599999, "quote_volume": 3622557.29211, "trades": 21356, "taker_buy_base": 18754869.0, "taker_buy_quote": 1888181.82052 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.09953, "high": 0.10122, "low": 0.09943, "close": 0.10027, "volume": 12467987.0, "close_time": 1771271999999, "quote_volume": 1254442.81613, "trades": 8540, "taker_buy_base": 5575350.0, "taker_buy_quote": 560698.66473 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.10026, "high": 0.10137, "low": 0.09985, "close": 0.101, "volume": 7860525.0, "close_time": 1771286399999, "quote_volume": 791134.18542, "trades": 7063, "taker_buy_base": 4350612.0, "taker_buy_quote": 438029.81367 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10099, "high": 0.10131, "low": 0.09956, "close": 0.10049, "volume": 4349636.0, "close_time": 1771300799999, "quote_volume": 437707.18199, "trades": 4938, "taker_buy_base": 1923087.0, "taker_buy_quote": 193673.72856 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.10048, "high": 0.10076, "low": 0.09901, "close": 0.09972, "volume": 8483949.0, "close_time": 1771315199999, "quote_volume": 847576.02009, "trades": 5438, "taker_buy_base": 3341648.0, "taker_buy_quote": 334051.84507 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.09973, "high": 0.10003, "low": 0.09839, "close": 0.09881, "volume": 8944720.0, "close_time": 1771329599999, "quote_volume": 884907.30977, "trades": 5299, "taker_buy_base": 4876922.0, "taker_buy_quote": 482574.80513 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.09881, "high": 0.10102, "low": 0.09837, "close": 0.10045, "volume": 18142051.0, "close_time": 1771343999999, "quote_volume": 1811021.08314, "trades": 14083, "taker_buy_base": 9467100.0, "taker_buy_quote": 946006.12458 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.10046, "high": 0.10354, "low": 0.09967, "close": 0.10106, "volume": 27657325.0, "close_time": 1771358399999, "quote_volume": 2808855.39733, "trades": 18458, "taker_buy_base": 13487891.0, "taker_buy_quote": 1371846.22603 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.10105, "high": 0.10142, "low": 0.10027, "close": 0.10062, "volume": 4816354.0, "close_time": 1771372799999, "quote_volume": 485591.52938, "trades": 5408, "taker_buy_base": 2196495.0, "taker_buy_quote": 221462.03097 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.10063, "high": 0.10143, "low": 0.09991, "close": 0.10123, "volume": 3955222.0, "close_time": 1771387199999, "quote_volume": 398451.63567, "trades": 4663, "taker_buy_base": 2158367.0, "taker_buy_quote": 217456.43284 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.10123, "high": 0.10173, "low": 0.10057, "close": 0.1014, "volume": 5927163.0, "close_time": 1771401599999, "quote_volume": 598912.83006, "trades": 4372, "taker_buy_base": 2289325.0, "taker_buy_quote": 231220.70712 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.10141, "high": 0.10199, "low": 0.09914, "close": 0.10008, "volume": 11716606.0, "close_time": 1771415999999, "quote_volume": 1178379.33891, "trades": 7902, "taker_buy_base": 5693882.0, "taker_buy_quote": 572814.35921 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.10006, "high": 0.10228, "low": 0.09939, "close": 0.10106, "volume": 15684228.0, "close_time": 1771430399999, "quote_volume": 1580595.97017, "trades": 10659, "taker_buy_base": 6222941.0, "taker_buy_quote": 626235.9382 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.10106, "high": 0.10115, "low": 0.09743, "close": 0.0985, "volume": 22221476.0, "close_time": 1771444799999, "quote_volume": 2201796.56936, "trades": 13849, "taker_buy_base": 11719579.0, "taker_buy_quote": 1161330.2995 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0985, "high": 0.0991, "low": 0.09789, "close": 0.09852, "volume": 9314852.0, "close_time": 1771459199999, "quote_volume": 917823.62011, "trades": 7085, "taker_buy_base": 4540709.0, "taker_buy_quote": 447461.38135 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09851, "high": 0.09895, "low": 0.09785, "close": 0.09859, "volume": 4019616.0, "close_time": 1771473599999, "quote_volume": 395837.51271, "trades": 4950, "taker_buy_base": 2120875.0, "taker_buy_quote": 208912.93648 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.09858, "high": 0.09922, "low": 0.09674, "close": 0.09832, "volume": 17251055.0, "close_time": 1771487999999, "quote_volume": 1692636.49211, "trades": 9064, "taker_buy_base": 6605857.0, "taker_buy_quote": 647467.96051 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0983, "high": 0.09833, "low": 0.09707, "close": 0.09764, "volume": 7339448.0, "close_time": 1771502399999, "quote_volume": 716499.74545, "trades": 6337, "taker_buy_base": 3578385.0, "taker_buy_quote": 349292.43146 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.09767, "high": 0.09832, "low": 0.09638, "close": 0.09682, "volume": 15086963.0, "close_time": 1771516799999, "quote_volume": 1466309.17094, "trades": 10384, "taker_buy_base": 8166108.0, "taker_buy_quote": 793771.04744 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.09681, "high": 0.09843, "low": 0.09556, "close": 0.09808, "volume": 14141257.0, "close_time": 1771531199999, "quote_volume": 1370616.22235, "trades": 11191, "taker_buy_base": 7536886.0, "taker_buy_quote": 730827.41869 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.09806, "high": 0.09834, "low": 0.09732, "close": 0.09834, "volume": 4507495.0, "close_time": 1771545599999, "quote_volume": 441267.55272, "trades": 4544, "taker_buy_base": 2667279.0, "taker_buy_quote": 261171.22498 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.09832, "high": 0.09945, "low": 0.09815, "close": 0.09869, "volume": 5675702.0, "close_time": 1771559999999, "quote_volume": 561102.83891, "trades": 4723, "taker_buy_base": 3766484.0, "taker_buy_quote": 372304.01937 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0987, "high": 0.09978, "low": 0.09817, "close": 0.09858, "volume": 6633960.0, "close_time": 1771574399999, "quote_volume": 656935.10156, "trades": 5593, "taker_buy_base": 2585943.0, "taker_buy_quote": 255832.76074 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.09857, "high": 0.09941, "low": 0.09823, "close": 0.09845, "volume": 5358752.0, "close_time": 1771588799999, "quote_volume": 529840.63906, "trades": 5172, "taker_buy_base": 2599827.0, "taker_buy_quote": 257218.21881 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.09844, "high": 0.10053, "low": 0.09563, "close": 0.10027, "volume": 28170730.0, "close_time": 1771603199999, "quote_volume": 2763276.10239, "trades": 19992, "taker_buy_base": 14732220.0, "taker_buy_quote": 1446461.75819 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.10028, "high": 0.10243, "low": 0.09869, "close": 0.10021, "volume": 29829041.0, "close_time": 1771617599999, "quote_volume": 3004731.9678, "trades": 22594, "taker_buy_base": 13606291.0, "taker_buy_quote": 1371968.61414 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.10022, "high": 0.10117, "low": 0.09967, "close": 0.10002, "volume": 4212910.0, "close_time": 1771631999999, "quote_volume": 422754.46491, "trades": 5904, "taker_buy_base": 2051344.0, "taker_buy_quote": 205805.05976 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.10009, "high": 0.10026, "low": 0.09912, "close": 0.0999, "volume": 4719200.0, "close_time": 1771646399999, "quote_volume": 470656.23994, "trades": 5072, "taker_buy_base": 2068099.0, "taker_buy_quote": 206290.74604 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.09989, "high": 0.10019, "low": 0.09964, "close": 0.10008, "volume": 1664964.0, "close_time": 1771660799999, "quote_volume": 166408.13405, "trades": 2069, "taker_buy_base": 799460.0, "taker_buy_quote": 79904.93764 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.10009, "high": 0.10094, "low": 0.0998, "close": 0.10002, "volume": 5915166.0, "close_time": 1771675199999, "quote_volume": 592744.57018, "trades": 4486, "taker_buy_base": 4013178.0, "taker_buy_quote": 402168.39469 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.10003, "high": 0.10078, "low": 0.09966, "close": 0.09999, "volume": 7636437.0, "close_time": 1771689599999, "quote_volume": 764578.36737, "trades": 5153, "taker_buy_base": 3018091.0, "taker_buy_quote": 302493.5258 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1, "high": 0.10041, "low": 0.09899, "close": 0.09943, "volume": 10677068.0, "close_time": 1771703999999, "quote_volume": 1063429.25327, "trades": 6230, "taker_buy_base": 5312843.0, "taker_buy_quote": 529825.2059 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.09942, "high": 0.09961, "low": 0.09838, "close": 0.09841, "volume": 5977076.0, "close_time": 1771718399999, "quote_volume": 591668.59298, "trades": 4792, "taker_buy_base": 2557506.0, "taker_buy_quote": 253232.16713 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0984, "high": 0.09852, "low": 0.09673, "close": 0.09741, "volume": 6913603.0, "close_time": 1771732799999, "quote_volume": 673749.55454, "trades": 5318, "taker_buy_base": 2518479.0, "taker_buy_quote": 245497.7533 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.09739, "high": 0.0975, "low": 0.09689, "close": 0.09728, "volume": 3262604.0, "close_time": 1771747199999, "quote_volume": 317023.20402, "trades": 3008, "taker_buy_base": 1274326.0, "taker_buy_quote": 123866.32322 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.09727, "high": 0.09763, "low": 0.09706, "close": 0.09735, "volume": 3062269.0, "close_time": 1771761599999, "quote_volume": 298028.22076, "trades": 2473, "taker_buy_base": 2319496.0, "taker_buy_quote": 225758.99933 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.09734, "high": 0.09737, "low": 0.09513, "close": 0.09573, "volume": 11248144.0, "close_time": 1771775999999, "quote_volume": 1079986.26511, "trades": 8114, "taker_buy_base": 4361873.0, "taker_buy_quote": 419061.00517 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.09573, "high": 0.09587, "low": 0.09465, "close": 0.09506, "volume": 7477153.0, "close_time": 1771790399999, "quote_volume": 710982.489, "trades": 5272, "taker_buy_base": 3004414.0, "taker_buy_quote": 285513.70797 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09506, "high": 0.09596, "low": 0.09456, "close": 0.09554, "volume": 5827255.0, "close_time": 1771804799999, "quote_volume": 555277.04739, "trades": 4779, "taker_buy_base": 3449448.0, "taker_buy_quote": 328772.84303 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09555, "high": 0.09578, "low": 0.09144, "close": 0.09274, "volume": 26461240.0, "close_time": 1771819199999, "quote_volume": 2453850.95755, "trades": 18801, "taker_buy_base": 10461280.0, "taker_buy_quote": 970482.02556 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.09275, "high": 0.09525, "low": 0.09229, "close": 0.09487, "volume": 6415115.0, "close_time": 1771833599999, "quote_volume": 600504.87068, "trades": 6872, "taker_buy_base": 3064849.0, "taker_buy_quote": 287247.31897 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.09485, "high": 0.09712, "low": 0.0944, "close": 0.09672, "volume": 10174648.0, "close_time": 1771847999999, "quote_volume": 977778.481, "trades": 7088, "taker_buy_base": 3770707.0, "taker_buy_quote": 362760.40195 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.09675, "high": 0.09761, "low": 0.0949, "close": 0.09496, "volume": 9972970.0, "close_time": 1771862399999, "quote_volume": 961588.76094, "trades": 10011, "taker_buy_base": 5309291.0, "taker_buy_quote": 511631.35346 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.09494, "high": 0.09543, "low": 0.09253, "close": 0.09284, "volume": 16427047.0, "close_time": 1771876799999, "quote_volume": 1540064.88204, "trades": 13161, "taker_buy_base": 8693578.0, "taker_buy_quote": 814997.23488 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.09284, "high": 0.09353, "low": 0.09247, "close": 0.09265, "volume": 8799682.0, "close_time": 1771891199999, "quote_volume": 819282.78474, "trades": 6898, "taker_buy_base": 4255357.0, "taker_buy_quote": 396366.27148 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09264, "high": 0.09358, "low": 0.09094, "close": 0.09207, "volume": 9927179.0, "close_time": 1771905599999, "quote_volume": 916053.37493, "trades": 10770, "taker_buy_base": 4648923.0, "taker_buy_quote": 429058.66708 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.09208, "high": 0.09216, "low": 0.0906, "close": 0.09122, "volume": 9308724.0, "close_time": 1771919999999, "quote_volume": 849907.10137, "trades": 7386, "taker_buy_base": 3975642.0, "taker_buy_quote": 363198.13601 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.09122, "high": 0.0917, "low": 0.09072, "close": 0.09127, "volume": 6054816.0, "close_time": 1771934399999, "quote_volume": 552362.40542, "trades": 4915, "taker_buy_base": 2792005.0, "taker_buy_quote": 254789.28692 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.09128, "high": 0.09255, "low": 0.08996, "close": 0.0918, "volume": 17812712.0, "close_time": 1771948799999, "quote_volume": 1628195.05843, "trades": 14213, "taker_buy_base": 7351898.0, "taker_buy_quote": 671642.58184 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.09179, "high": 0.0927, "low": 0.0914, "close": 0.09204, "volume": 12127747.0, "close_time": 1771963199999, "quote_volume": 1115312.36532, "trades": 8728, "taker_buy_base": 5723882.0, "taker_buy_quote": 527100.1728 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.09204, "high": 0.0924, "low": 0.09134, "close": 0.09137, "volume": 8440132.0, "close_time": 1771977599999, "quote_volume": 775109.2462, "trades": 5294, "taker_buy_base": 3302923.0, "taker_buy_quote": 303397.8487 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09139, "high": 0.09494, "low": 0.09091, "close": 0.09276, "volume": 16499286.0, "close_time": 1771991999999, "quote_volume": 1540786.47067, "trades": 12223, "taker_buy_base": 8025558.0, "taker_buy_quote": 749757.70565 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.09277, "high": 0.09297, "low": 0.09136, "close": 0.09286, "volume": 7711047.0, "close_time": 1772006399999, "quote_volume": 711471.53939, "trades": 5873, "taker_buy_base": 4911957.0, "taker_buy_quote": 453300.42294 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.09286, "high": 0.09426, "low": 0.09247, "close": 0.09408, "volume": 7456632.0, "close_time": 1772020799999, "quote_volume": 696746.93695, "trades": 5743, "taker_buy_base": 4469304.0, "taker_buy_quote": 417737.32307 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.09406, "high": 0.10266, "low": 0.09403, "close": 0.10157, "volume": 36938329.0, "close_time": 1772035199999, "quote_volume": 3651208.65063, "trades": 26464, "taker_buy_base": 21631711.0, "taker_buy_quote": 2142347.881 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.10159, "high": 0.10435, "low": 0.10084, "close": 0.10411, "volume": 25262912.0, "close_time": 1772049599999, "quote_volume": 2598210.8799, "trades": 17610, "taker_buy_base": 9943685.0, "taker_buy_quote": 1022571.90593 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.10412, "high": 0.1062, "low": 0.0995, "close": 0.10096, "volume": 30410911.0, "close_time": 1772063999999, "quote_volume": 3133123.05349, "trades": 20132, "taker_buy_base": 14289049.0, "taker_buy_quote": 1478361.83431 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10094, "high": 0.10162, "low": 0.09984, "close": 0.10084, "volume": 8969490.0, "close_time": 1772078399999, "quote_volume": 903691.59751, "trades": 9241, "taker_buy_base": 4593285.0, "taker_buy_quote": 462409.64164 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.10082, "high": 0.10169, "low": 0.09932, "close": 0.09957, "volume": 8985626.0, "close_time": 1772092799999, "quote_volume": 902167.26711, "trades": 6823, "taker_buy_base": 4721897.0, "taker_buy_quote": 473899.86234 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.09958, "high": 0.10062, "low": 0.09829, "close": 0.09848, "volume": 23889692.0, "close_time": 1772107199999, "quote_volume": 2383497.96399, "trades": 9874, "taker_buy_base": 12028024.0, "taker_buy_quote": 1199128.45261 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.09851, "high": 0.09948, "low": 0.09743, "close": 0.0986, "volume": 27200881.0, "close_time": 1772121599999, "quote_volume": 2680482.08051, "trades": 14919, "taker_buy_base": 16049433.0, "taker_buy_quote": 1580677.83909 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.09863, "high": 0.09878, "low": 0.0954, "close": 0.09735, "volume": 26358852.0, "close_time": 1772135999999, "quote_volume": 2549722.158, "trades": 15600, "taker_buy_base": 14802414.0, "taker_buy_quote": 1432383.47771 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.09735, "high": 0.09763, "low": 0.09646, "close": 0.097, "volume": 6618504.0, "close_time": 1772150399999, "quote_volume": 641270.30681, "trades": 4647, "taker_buy_base": 3455238.0, "taker_buy_quote": 334707.57057 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.09701, "high": 0.09767, "low": 0.09622, "close": 0.09755, "volume": 5001020.0, "close_time": 1772164799999, "quote_volume": 484953.67872, "trades": 5272, "taker_buy_base": 2508184.0, "taker_buy_quote": 243222.8424 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.09755, "high": 0.09928, "low": 0.09751, "close": 0.09845, "volume": 14060390.0, "close_time": 1772179199999, "quote_volume": 1386511.09621, "trades": 9332, "taker_buy_base": 7227283.0, "taker_buy_quote": 713140.59043 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.09844, "high": 0.09863, "low": 0.0946, "close": 0.095, "volume": 17635901.0, "close_time": 1772193599999, "quote_volume": 1705102.3564, "trades": 11053, "taker_buy_base": 7811132.0, "taker_buy_quote": 753284.40266 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.095, "high": 0.09555, "low": 0.09363, "close": 0.09404, "volume": 18286484.0, "close_time": 1772207999999, "quote_volume": 1730381.34515, "trades": 12614, "taker_buy_base": 9014062.0, "taker_buy_quote": 853339.28818 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.09404, "high": 0.09432, "low": 0.09272, "close": 0.09301, "volume": 10294983.0, "close_time": 1772222399999, "quote_volume": 962396.144, "trades": 7088, "taker_buy_base": 4902429.0, "taker_buy_quote": 458243.99841 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.09302, "high": 0.09347, "low": 0.09193, "close": 0.0934, "volume": 6485679.0, "close_time": 1772236799999, "quote_volume": 602773.05683, "trades": 5226, "taker_buy_base": 3516291.0, "taker_buy_quote": 326965.81829 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.09336, "high": 0.09376, "low": 0.09312, "close": 0.09323, "volume": 3894842.0, "close_time": 1772251199999, "quote_volume": 364215.20754, "trades": 3517, "taker_buy_base": 1683534.0, "taker_buy_quote": 157462.68953 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.09322, "high": 0.09341, "low": 0.08805, "close": 0.08935, "volume": 31414016.0, "close_time": 1772265599999, "quote_volume": 2827100.99107, "trades": 18879, "taker_buy_base": 12064921.0, "taker_buy_quote": 1084960.46712 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.08932, "high": 0.08947, "low": 0.08768, "close": 0.08876, "volume": 20699013.0, "close_time": 1772279999999, "quote_volume": 1836170.95454, "trades": 10678, "taker_buy_base": 6757340.0, "taker_buy_quote": 599411.85291 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.08876, "high": 0.09205, "low": 0.08858, "close": 0.09081, "volume": 33166812.0, "close_time": 1772294399999, "quote_volume": 2988243.05419, "trades": 15856, "taker_buy_base": 11642099.0, "taker_buy_quote": 1053590.9295 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.09082, "high": 0.09346, "low": 0.09017, "close": 0.09286, "volume": 17426819.0, "close_time": 1772308799999, "quote_volume": 1597367.74266, "trades": 12117, "taker_buy_base": 8616251.0, "taker_buy_quote": 789727.42053 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.09287, "high": 0.095, "low": 0.09264, "close": 0.09406, "volume": 13772546.0, "close_time": 1772323199999, "quote_volume": 1294255.39726, "trades": 9989, "taker_buy_base": 6407052.0, "taker_buy_quote": 602052.40801 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.09408, "high": 0.0979, "low": 0.0931, "close": 0.09609, "volume": 20948073.0, "close_time": 1772337599999, "quote_volume": 2007176.01273, "trades": 15360, "taker_buy_base": 11543534.0, "taker_buy_quote": 1106386.5079 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0961, "high": 0.09659, "low": 0.09434, "close": 0.09486, "volume": 10260338.0, "close_time": 1772351999999, "quote_volume": 978427.1915, "trades": 6784, "taker_buy_base": 5679798.0, "taker_buy_quote": 540983.91874 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.09486, "high": 0.09489, "low": 0.09317, "close": 0.09352, "volume": 14224450.0, "close_time": 1772366399999, "quote_volume": 1333965.36185, "trades": 7748, "taker_buy_base": 7048847.0, "taker_buy_quote": 661154.76413 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.09352, "high": 0.0955, "low": 0.09252, "close": 0.09386, "volume": 15187225.0, "close_time": 1772380799999, "quote_volume": 1426384.69062, "trades": 9939, "taker_buy_base": 8687372.0, "taker_buy_quote": 816479.58668 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.09387, "high": 0.09451, "low": 0.09145, "close": 0.0918, "volume": 23591538.0, "close_time": 1772395199999, "quote_volume": 2185286.23189, "trades": 12291, "taker_buy_base": 11128982.0, "taker_buy_quote": 1030992.84247 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0918, "high": 0.0935, "low": 0.09057, "close": 0.09191, "volume": 20239713.0, "close_time": 1772409599999, "quote_volume": 1858886.08034, "trades": 11320, "taker_buy_base": 10408524.0, "taker_buy_quote": 956149.13654 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.09191, "high": 0.09447, "low": 0.09186, "close": 0.09325, "volume": 10468768.0, "close_time": 1772423999999, "quote_volume": 974207.62704, "trades": 8515, "taker_buy_base": 4938374.0, "taker_buy_quote": 459856.38176 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.09328, "high": 0.09353, "low": 0.09114, "close": 0.09175, "volume": 9291851.0, "close_time": 1772438399999, "quote_volume": 856770.74353, "trades": 5901, "taker_buy_base": 3748882.0, "taker_buy_quote": 346090.87058 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.09174, "high": 0.09296, "low": 0.09132, "close": 0.09182, "volume": 10365253.0, "close_time": 1772452799999, "quote_volume": 952624.85849, "trades": 6761, "taker_buy_base": 5375031.0, "taker_buy_quote": 494111.03654 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.09183, "high": 0.09665, "low": 0.09078, "close": 0.09569, "volume": 35363955.0, "close_time": 1772467199999, "quote_volume": 3329311.06256, "trades": 18388, "taker_buy_base": 17331755.0, "taker_buy_quote": 1630909.84716 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.09569, "high": 0.09775, "low": 0.09436, "close": 0.09552, "volume": 45939321.0, "close_time": 1772481599999, "quote_volume": 4413728.98349, "trades": 19719, "taker_buy_base": 26945599.0, "taker_buy_quote": 2591951.77055 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.09553, "high": 0.09601, "low": 0.09332, "close": 0.09357, "volume": 13170795.0, "close_time": 1772495999999, "quote_volume": 1244408.73245, "trades": 7948, "taker_buy_base": 6204967.0, "taker_buy_quote": 586315.7214 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09357, "high": 0.09384, "low": 0.09208, "close": 0.09256, "volume": 9802187.0, "close_time": 1772510399999, "quote_volume": 910409.40109, "trades": 7750, "taker_buy_base": 4565567.0, "taker_buy_quote": 424119.43858 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.09256, "high": 0.0926, "low": 0.09111, "close": 0.09136, "volume": 13869153.0, "close_time": 1772524799999, "quote_volume": 1273170.78625, "trades": 7837, "taker_buy_base": 4578629.0, "taker_buy_quote": 420019.11026 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.09136, "high": 0.09157, "low": 0.08921, "close": 0.09006, "volume": 17925405.0, "close_time": 1772539199999, "quote_volume": 1615528.1051, "trades": 12521, "taker_buy_base": 5863024.0, "taker_buy_quote": 528822.51859 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0901, "high": 0.09113, "low": 0.08866, "close": 0.09019, "volume": 15177426.0, "close_time": 1772553599999, "quote_volume": 1362760.96182, "trades": 11670, "taker_buy_base": 6707245.0, "taker_buy_quote": 602690.52986 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.09021, "high": 0.09243, "low": 0.08913, "close": 0.08946, "volume": 21970908.0, "close_time": 1772567999999, "quote_volume": 1985376.66774, "trades": 14066, "taker_buy_base": 11054416.0, "taker_buy_quote": 999016.50387 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.08945, "high": 0.09088, "low": 0.08845, "close": 0.08998, "volume": 14087256.0, "close_time": 1772582399999, "quote_volume": 1260399.73949, "trades": 7483, "taker_buy_base": 6624769.0, "taker_buy_quote": 593130.13636 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.08997, "high": 0.09065, "low": 0.08862, "close": 0.08942, "volume": 6834382.0, "close_time": 1772596799999, "quote_volume": 613101.59542, "trades": 6182, "taker_buy_base": 3491110.0, "taker_buy_quote": 313418.58181 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.08939, "high": 0.09058, "low": 0.08872, "close": 0.09015, "volume": 14599473.0, "close_time": 1772611199999, "quote_volume": 1308606.77768, "trades": 8121, "taker_buy_base": 6511972.0, "taker_buy_quote": 582653.693 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.09016, "high": 0.09345, "low": 0.08973, "close": 0.0923, "volume": 35967873.0, "close_time": 1772625599999, "quote_volume": 3320957.53467, "trades": 19206, "taker_buy_base": 20796420.0, "taker_buy_quote": 1922538.19314 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.09229, "high": 0.09922, "low": 0.0915, "close": 0.09907, "volume": 51765093.0, "close_time": 1772639999999, "quote_volume": 4931373.19941, "trades": 24300, "taker_buy_base": 27904050.0, "taker_buy_quote": 2658470.30577 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0991, "high": 0.10437, "low": 0.09751, "close": 0.10281, "volume": 66016194.0, "close_time": 1772654399999, "quote_volume": 6691883.91933, "trades": 36865, "taker_buy_base": 34728713.0, "taker_buy_quote": 3520973.88648 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.10283, "high": 0.10355, "low": 0.09859, "close": 0.09896, "volume": 33020933.0, "close_time": 1772668799999, "quote_volume": 3347503.55897, "trades": 17252, "taker_buy_base": 16985091.0, "taker_buy_quote": 1722844.86885 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.09895, "high": 0.09923, "low": 0.09593, "close": 0.09624, "volume": 15772090.0, "close_time": 1772683199999, "quote_volume": 1535329.93816, "trades": 11475, "taker_buy_base": 7570547.0, "taker_buy_quote": 736445.22177 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.09623, "high": 0.09736, "low": 0.09524, "close": 0.09569, "volume": 22018165.0, "close_time": 1772697599999, "quote_volume": 2121084.52691, "trades": 9591, "taker_buy_base": 9631340.0, "taker_buy_quote": 928406.42241 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.09571, "high": 0.09804, "low": 0.09532, "close": 0.09595, "volume": 27613028.0, "close_time": 1772711999999, "quote_volume": 2669630.09407, "trades": 11287, "taker_buy_base": 12823769.0, "taker_buy_quote": 1239680.87679 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.09595, "high": 0.09647, "low": 0.09385, "close": 0.0943, "volume": 28520483.0, "close_time": 1772726399999, "quote_volume": 2710732.48814, "trades": 12881, "taker_buy_base": 15194154.0, "taker_buy_quote": 1444200.40207 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0943, "high": 0.09456, "low": 0.09275, "close": 0.09393, "volume": 18529910.0, "close_time": 1772740799999, "quote_volume": 1733612.9672, "trades": 10660, "taker_buy_base": 9157532.0, "taker_buy_quote": 856407.42306 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.09394, "high": 0.09483, "low": 0.09345, "close": 0.09361, "volume": 9816378.0, "close_time": 1772755199999, "quote_volume": 924829.8597, "trades": 5662, "taker_buy_base": 5265867.0, "taker_buy_quote": 496462.35232 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09358, "high": 0.09433, "low": 0.09316, "close": 0.09391, "volume": 5156609.0, "close_time": 1772769599999, "quote_volume": 483668.90367, "trades": 4549, "taker_buy_base": 2163946.0, "taker_buy_quote": 202986.66416 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0939, "high": 0.09437, "low": 0.093, "close": 0.094, "volume": 11762497.0, "close_time": 1772783999999, "quote_volume": 1102932.47942, "trades": 5401, "taker_buy_base": 5524070.0, "taker_buy_quote": 518151.2158 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.09399, "high": 0.09399, "low": 0.09246, "close": 0.09315, "volume": 7193483.0, "close_time": 1772798399999, "quote_volume": 670633.05416, "trades": 5492, "taker_buy_base": 3190630.0, "taker_buy_quote": 297727.14734 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0931, "high": 0.09354, "low": 0.09001, "close": 0.09028, "volume": 30922422.0, "close_time": 1772812799999, "quote_volume": 2833413.13235, "trades": 16086, "taker_buy_base": 12406128.0, "taker_buy_quote": 1137778.82456 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.09028, "high": 0.09136, "low": 0.09, "close": 0.09088, "volume": 10607707.0, "close_time": 1772827199999, "quote_volume": 962085.2373, "trades": 7042, "taker_buy_base": 4297059.0, "taker_buy_quote": 389766.26523 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.09087, "high": 0.09162, "low": 0.09056, "close": 0.09127, "volume": 7010755.0, "close_time": 1772841599999, "quote_volume": 638261.99962, "trades": 4239, "taker_buy_base": 4175278.0, "taker_buy_quote": 379929.47865 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09127, "high": 0.09212, "low": 0.09103, "close": 0.09107, "volume": 9690766.0, "close_time": 1772855999999, "quote_volume": 885960.20252, "trades": 4444, "taker_buy_base": 6764524.0, "taker_buy_quote": 618127.5883 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09106, "high": 0.09124, "low": 0.09039, "close": 0.09058, "volume": 4469025.0, "close_time": 1772870399999, "quote_volume": 405646.1559, "trades": 3081, "taker_buy_base": 1841351.0, "taker_buy_quote": 167050.13151 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.09057, "high": 0.09085, "low": 0.09, "close": 0.0906, "volume": 3865864.0, "close_time": 1772884799999, "quote_volume": 349690.06364, "trades": 2832, "taker_buy_base": 1632203.0, "taker_buy_quote": 147735.51585 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0906, "high": 0.09066, "low": 0.08944, "close": 0.09004, "volume": 7792688.0, "close_time": 1772899199999, "quote_volume": 701141.85278, "trades": 5243, "taker_buy_base": 2704800.0, "taker_buy_quote": 243300.23756 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.09003, "high": 0.09064, "low": 0.08928, "close": 0.08959, "volume": 6132289.0, "close_time": 1772913599999, "quote_volume": 551906.476, "trades": 4411, "taker_buy_base": 2340396.0, "taker_buy_quote": 210583.23211 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.08959, "high": 0.0902, "low": 0.08944, "close": 0.08992, "volume": 4555020.0, "close_time": 1772927999999, "quote_volume": 409633.39826, "trades": 2799, "taker_buy_base": 2832478.0, "taker_buy_quote": 254789.21379 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.08992, "high": 0.09019, "low": 0.08876, "close": 0.08935, "volume": 6892230.0, "close_time": 1772942399999, "quote_volume": 616012.00723, "trades": 4763, "taker_buy_base": 2050663.0, "taker_buy_quote": 183523.81654 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.08935, "high": 0.08971, "low": 0.08877, "close": 0.08933, "volume": 3593824.0, "close_time": 1772956799999, "quote_volume": 321067.22666, "trades": 2902, "taker_buy_base": 2050731.0, "taker_buy_quote": 183220.57326 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.08933, "high": 0.09132, "low": 0.08896, "close": 0.08938, "volume": 9705522.0, "close_time": 1772971199999, "quote_volume": 873644.63528, "trades": 6201, "taker_buy_base": 4359344.0, "taker_buy_quote": 392615.01443 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.08937, "high": 0.08948, "low": 0.0879, "close": 0.08873, "volume": 9385650.0, "close_time": 1772985599999, "quote_volume": 832454.35313, "trades": 7447, "taker_buy_base": 3732856.0, "taker_buy_quote": 331071.82277 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.08871, "high": 0.0897, "low": 0.08818, "close": 0.08932, "volume": 5694453.0, "close_time": 1772999999999, "quote_volume": 506377.37434, "trades": 4780, "taker_buy_base": 2814302.0, "taker_buy_quote": 250558.52214 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.08932, "high": 0.0901, "low": 0.08653, "close": 0.08916, "volume": 18916684.0, "close_time": 1773014399999, "quote_volume": 1674474.85238, "trades": 10903, "taker_buy_base": 7840381.0, "taker_buy_quote": 694268.3953 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.08914, "high": 0.09168, "low": 0.089, "close": 0.09038, "volume": 14109012.0, "close_time": 1773028799999, "quote_volume": 1274092.59654, "trades": 10089, "taker_buy_base": 7925416.0, "taker_buy_quote": 715683.6464 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.09039, "high": 0.09178, "low": 0.08931, "close": 0.08998, "volume": 19572026.0, "close_time": 1773043199999, "quote_volume": 1776189.77559, "trades": 9070, "taker_buy_base": 8228392.0, "taker_buy_quote": 746676.18505 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.08999, "high": 0.09144, "low": 0.08973, "close": 0.09035, "volume": 12204162.0, "close_time": 1773057599999, "quote_volume": 1104841.62955, "trades": 6436, "taker_buy_base": 6419002.0, "taker_buy_quote": 581021.4606 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.09037, "high": 0.09244, "low": 0.09036, "close": 0.09112, "volume": 19194936.0, "close_time": 1773071999999, "quote_volume": 1755708.40301, "trades": 10329, "taker_buy_base": 10174892.0, "taker_buy_quote": 930563.76992 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.09116, "high": 0.09284, "low": 0.09067, "close": 0.09131, "volume": 13373232.0, "close_time": 1773086399999, "quote_volume": 1223773.66564, "trades": 9323, "taker_buy_base": 6657230.0, "taker_buy_quote": 609356.05853 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0913, "high": 0.09186, "low": 0.09015, "close": 0.09049, "volume": 13542437.0, "close_time": 1773100799999, "quote_volume": 1232746.74529, "trades": 5991, "taker_buy_base": 5766348.0, "taker_buy_quote": 524472.80436 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09048, "high": 0.09237, "low": 0.09033, "close": 0.09121, "volume": 10000376.0, "close_time": 1773115199999, "quote_volume": 914860.24903, "trades": 7013, "taker_buy_base": 5466588.0, "taker_buy_quote": 500179.65207 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.09122, "high": 0.09247, "low": 0.09117, "close": 0.09234, "volume": 8153000.0, "close_time": 1773129599999, "quote_volume": 749051.65437, "trades": 5486, "taker_buy_base": 5116132.0, "taker_buy_quote": 470002.75481 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.09234, "high": 0.09593, "low": 0.09225, "close": 0.09449, "volume": 30513693.0, "close_time": 1773143999999, "quote_volume": 2877842.3123, "trades": 14998, "taker_buy_base": 17443618.0, "taker_buy_quote": 1644046.78575 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.09451, "high": 0.09973, "low": 0.09429, "close": 0.09917, "volume": 46337454.0, "close_time": 1773158399999, "quote_volume": 4498551.34722, "trades": 26303, "taker_buy_base": 25911626.0, "taker_buy_quote": 2516924.13246 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.09912, "high": 0.10047, "low": 0.09429, "close": 0.09477, "volume": 50244511.0, "close_time": 1773172799999, "quote_volume": 4906836.39399, "trades": 22664, "taker_buy_base": 26511732.0, "taker_buy_quote": 2588914.32247 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.09476, "high": 0.09532, "low": 0.09386, "close": 0.09453, "volume": 11970442.0, "close_time": 1773187199999, "quote_volume": 1132286.37245, "trades": 6748, "taker_buy_base": 6601231.0, "taker_buy_quote": 624500.25937 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09453, "high": 0.09486, "low": 0.09244, "close": 0.09261, "volume": 10801379.0, "close_time": 1773201599999, "quote_volume": 1009320.33279, "trades": 6974, "taker_buy_base": 5322577.0, "taker_buy_quote": 497811.76997 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.09261, "high": 0.09325, "low": 0.09145, "close": 0.09195, "volume": 16174328.0, "close_time": 1773215999999, "quote_volume": 1491967.92368, "trades": 7591, "taker_buy_base": 9100246.0, "taker_buy_quote": 839823.94567 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.09192, "high": 0.09241, "low": 0.09153, "close": 0.09197, "volume": 7640462.0, "close_time": 1773230399999, "quote_volume": 702783.57394, "trades": 5161, "taker_buy_base": 3731682.0, "taker_buy_quote": 343319.79549 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.09199, "high": 0.09485, "low": 0.0912, "close": 0.09236, "volume": 32270201.0, "close_time": 1773244799999, "quote_volume": 3005611.86926, "trades": 16980, "taker_buy_base": 15488622.0, "taker_buy_quote": 1443089.30439 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.09236, "high": 0.09463, "low": 0.09227, "close": 0.09388, "volume": 20025624.0, "close_time": 1773259199999, "quote_volume": 1878198.25034, "trades": 10976, "taker_buy_base": 8132384.0, "taker_buy_quote": 761877.79653 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.09385, "high": 0.0942, "low": 0.09279, "close": 0.09289, "volume": 11118149.0, "close_time": 1773273599999, "quote_volume": 1040822.93755, "trades": 5750, "taker_buy_base": 5363530.0, "taker_buy_quote": 502257.74693 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0929, "high": 0.09305, "low": 0.09181, "close": 0.09219, "volume": 5756128.0, "close_time": 1773287999999, "quote_volume": 531554.32186, "trades": 5214, "taker_buy_base": 2342353.0, "taker_buy_quote": 216440.07577 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.09217, "high": 0.093, "low": 0.09181, "close": 0.0929, "volume": 6942328.0, "close_time": 1773302399999, "quote_volume": 641252.76055, "trades": 4843, "taker_buy_base": 3518535.0, "taker_buy_quote": 325192.83726 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0929, "high": 0.09523, "low": 0.0924, "close": 0.09471, "volume": 21833396.0, "close_time": 1773316799999, "quote_volume": 2043980.92293, "trades": 11160, "taker_buy_base": 9701846.0, "taker_buy_quote": 908781.03261 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.09472, "high": 0.09586, "low": 0.09314, "close": 0.09412, "volume": 30290218.0, "close_time": 1773331199999, "quote_volume": 2868542.96658, "trades": 17605, "taker_buy_base": 14565752.0, "taker_buy_quote": 1379615.67097 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.09411, "high": 0.09495, "low": 0.09336, "close": 0.09445, "volume": 13326447.0, "close_time": 1773345599999, "quote_volume": 1256762.57757, "trades": 9196, "taker_buy_base": 6183702.0, "taker_buy_quote": 583227.46831 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.09443, "high": 0.09533, "low": 0.09406, "close": 0.09474, "volume": 10502409.0, "close_time": 1773359999999, "quote_volume": 992821.67018, "trades": 5562, "taker_buy_base": 6078279.0, "taker_buy_quote": 574461.26125 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09473, "high": 0.09806, "low": 0.09456, "close": 0.09676, "volume": 24369204.0, "close_time": 1773374399999, "quote_volume": 2358038.80724, "trades": 14277, "taker_buy_base": 12960961.0, "taker_buy_quote": 1254217.68803 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.09676, "high": 0.09689, "low": 0.09576, "close": 0.09653, "volume": 13459642.0, "close_time": 1773388799999, "quote_volume": 1297747.81371, "trades": 7408, "taker_buy_base": 5867794.0, "taker_buy_quote": 565916.78668 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.09652, "high": 0.1004, "low": 0.0961, "close": 0.10007, "volume": 26256020.0, "close_time": 1773403199999, "quote_volume": 2588978.78509, "trades": 14139, "taker_buy_base": 14084015.0, "taker_buy_quote": 1388422.7158 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.10005, "high": 0.102, "low": 0.09736, "close": 0.098, "volume": 55810476.0, "close_time": 1773417599999, "quote_volume": 5557033.77026, "trades": 26751, "taker_buy_base": 31422381.0, "taker_buy_quote": 3131310.43261 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.098, "high": 0.09847, "low": 0.0954, "close": 0.09603, "volume": 24739075.0, "close_time": 1773431999999, "quote_volume": 2397603.70051, "trades": 12343, "taker_buy_base": 13016076.0, "taker_buy_quote": 1261970.7006 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.09604, "high": 0.0968, "low": 0.0955, "close": 0.09596, "volume": 8298439.0, "close_time": 1773446399999, "quote_volume": 797849.67535, "trades": 5478, "taker_buy_base": 3552324.0, "taker_buy_quote": 341521.51545 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09598, "high": 0.0963, "low": 0.09513, "close": 0.09607, "volume": 15876643.0, "close_time": 1773460799999, "quote_volume": 1522159.49206, "trades": 8333, "taker_buy_base": 4231327.0, "taker_buy_quote": 405308.70359 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.09607, "high": 0.09646, "low": 0.09427, "close": 0.09462, "volume": 11546342.0, "close_time": 1773475199999, "quote_volume": 1098852.92037, "trades": 7010, "taker_buy_base": 4950935.0, "taker_buy_quote": 471495.38737 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.09462, "high": 0.09555, "low": 0.09402, "close": 0.0953, "volume": 10101454.0, "close_time": 1773489599999, "quote_volume": 954847.5397, "trades": 5114, "taker_buy_base": 5555455.0, "taker_buy_quote": 525270.96887 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.09529, "high": 0.09569, "low": 0.09447, "close": 0.09494, "volume": 6842406.0, "close_time": 1773503999999, "quote_volume": 650366.28742, "trades": 4519, "taker_buy_base": 3445378.0, "taker_buy_quote": 327445.72197 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.09493, "high": 0.09545, "low": 0.09438, "close": 0.09481, "volume": 3455984.0, "close_time": 1773518399999, "quote_volume": 327809.21376, "trades": 2986, "taker_buy_base": 1958058.0, "taker_buy_quote": 185708.46798 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.09481, "high": 0.09621, "low": 0.09463, "close": 0.09606, "volume": 7224016.0, "close_time": 1773532799999, "quote_volume": 688602.56265, "trades": 4410, "taker_buy_base": 3635655.0, "taker_buy_quote": 346467.79708 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09607, "high": 0.09747, "low": 0.09543, "close": 0.09601, "volume": 9365673.0, "close_time": 1773547199999, "quote_volume": 902593.75823, "trades": 6796, "taker_buy_base": 4772470.0, "taker_buy_quote": 460027.73689 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.09603, "high": 0.09652, "low": 0.09556, "close": 0.09562, "volume": 5845636.0, "close_time": 1773561599999, "quote_volume": 560717.06205, "trades": 4184, "taker_buy_base": 3061983.0, "taker_buy_quote": 293720.68815 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.09564, "high": 0.09664, "low": 0.09564, "close": 0.09639, "volume": 9485858.0, "close_time": 1773575999999, "quote_volume": 913559.38298, "trades": 4634, "taker_buy_base": 4846685.0, "taker_buy_quote": 466682.76916 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0964, "high": 0.09667, "low": 0.09464, "close": 0.09501, "volume": 16598183.0, "close_time": 1773590399999, "quote_volume": 1586017.5822, "trades": 7314, "taker_buy_base": 9638476.0, "taker_buy_quote": 921509.0656 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.09498, "high": 0.09586, "low": 0.0945, "close": 0.09521, "volume": 6497675.0, "close_time": 1773604799999, "quote_volume": 617753.14543, "trades": 4728, "taker_buy_base": 2892259.0, "taker_buy_quote": 274973.35231 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.09521, "high": 0.0981, "low": 0.09499, "close": 0.09742, "volume": 19560924.0, "close_time": 1773619199999, "quote_volume": 1892708.49215, "trades": 11699, "taker_buy_base": 9527879.0, "taker_buy_quote": 922119.02966 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0974, "high": 0.10141, "low": 0.09706, "close": 0.1, "volume": 30030702.0, "close_time": 1773633599999, "quote_volume": 2971765.40342, "trades": 16973, "taker_buy_base": 15637664.0, "taker_buy_quote": 1548715.33541 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1, "high": 0.10266, "low": 0.09981, "close": 0.10202, "volume": 32713594.0, "close_time": 1773647999999, "quote_volume": 3316360.52294, "trades": 18015, "taker_buy_base": 18411519.0, "taker_buy_quote": 1865664.58918 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.10202, "high": 0.10295, "low": 0.0994, "close": 0.09997, "volume": 36879107.0, "close_time": 1773662399999, "quote_volume": 3715857.73929, "trades": 16682, "taker_buy_base": 20194157.0, "taker_buy_quote": 2036965.57461 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.09998, "high": 0.1035, "low": 0.09975, "close": 0.1001, "volume": 41678930.0, "close_time": 1773676799999, "quote_volume": 4215538.27324, "trades": 22040, "taker_buy_base": 22630715.0, "taker_buy_quote": 2288883.38557 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.10009, "high": 0.10296, "low": 0.09988, "close": 0.102, "volume": 16360324.0, "close_time": 1773691199999, "quote_volume": 1658084.94564, "trades": 12135, "taker_buy_base": 8851629.0, "taker_buy_quote": 896847.17769 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.10201, "high": 0.10374, "low": 0.1012, "close": 0.103, "volume": 18708586.0, "close_time": 1773705599999, "quote_volume": 1918606.98534, "trades": 10546, "taker_buy_base": 10269254.0, "taker_buy_quote": 1053727.83028 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10304, "high": 0.10448, "low": 0.10065, "close": 0.10128, "volume": 31201912.0, "close_time": 1773719999999, "quote_volume": 3207584.36686, "trades": 18703, "taker_buy_base": 15474753.0, "taker_buy_quote": 1594982.89052 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.10126, "high": 0.10166, "low": 0.09948, "close": 0.10054, "volume": 18798865.0, "close_time": 1773734399999, "quote_volume": 1891089.19452, "trades": 10599, "taker_buy_base": 9048715.0, "taker_buy_quote": 911141.88357 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.10052, "high": 0.10142, "low": 0.1, "close": 0.10017, "volume": 16060879.0, "close_time": 1773748799999, "quote_volume": 1616505.65649, "trades": 8522, "taker_buy_base": 8216231.0, "taker_buy_quote": 826541.10347 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.10015, "high": 0.10056, "low": 0.09836, "close": 0.09969, "volume": 23804820.0, "close_time": 1773763199999, "quote_volume": 2364269.83799, "trades": 14462, "taker_buy_base": 12191947.0, "taker_buy_quote": 1211248.65005 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.09969, "high": 0.1012, "low": 0.09944, "close": 0.10027, "volume": 15848998.0, "close_time": 1773777599999, "quote_volume": 1587904.43316, "trades": 8267, "taker_buy_base": 6792256.0, "taker_buy_quote": 680087.86362 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.10028, "high": 0.10178, "low": 0.09999, "close": 0.10018, "volume": 14230672.0, "close_time": 1773791999999, "quote_volume": 1437420.65492, "trades": 6845, "taker_buy_base": 7798030.0, "taker_buy_quote": 788045.33234 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.10018, "high": 0.10189, "low": 0.09971, "close": 0.10118, "volume": 7854482.0, "close_time": 1773806399999, "quote_volume": 790659.12692, "trades": 6701, "taker_buy_base": 4053789.0, "taker_buy_quote": 408462.27078 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.10121, "high": 0.10127, "low": 0.09925, "close": 0.0996, "volume": 14795542.0, "close_time": 1773820799999, "quote_volume": 1480743.33585, "trades": 8087, "taker_buy_base": 4648952.0, "taker_buy_quote": 465091.9139 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0996, "high": 0.10015, "low": 0.09668, "close": 0.09713, "volume": 19557898.0, "close_time": 1773835199999, "quote_volume": 1925330.61928, "trades": 9926, "taker_buy_base": 9363741.0, "taker_buy_quote": 922652.35933 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.09712, "high": 0.09714, "low": 0.09393, "close": 0.0944, "volume": 34964440.0, "close_time": 1773849599999, "quote_volume": 3343019.00672, "trades": 15110, "taker_buy_base": 17824818.0, "taker_buy_quote": 1705186.20147 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.09439, "high": 0.0956, "low": 0.0933, "close": 0.09464, "volume": 19605866.0, "close_time": 1773863999999, "quote_volume": 1851165.51519, "trades": 10650, "taker_buy_base": 9503316.0, "taker_buy_quote": 897732.10846 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.09463, "high": 0.09563, "low": 0.09396, "close": 0.09528, "volume": 8330685.0, "close_time": 1773878399999, "quote_volume": 790272.37307, "trades": 4809, "taker_buy_base": 4184143.0, "taker_buy_quote": 396882.65582 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09525, "high": 0.09611, "low": 0.09448, "close": 0.09547, "volume": 5317981.0, "close_time": 1773892799999, "quote_volume": 507609.10607, "trades": 4241, "taker_buy_base": 2767638.0, "taker_buy_quote": 264216.08091 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.09545, "high": 0.09554, "low": 0.09321, "close": 0.0944, "volume": 15177346.0, "close_time": 1773907199999, "quote_volume": 1431992.42238, "trades": 7072, "taker_buy_base": 6957975.0, "taker_buy_quote": 657469.75715 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0944, "high": 0.09539, "low": 0.09379, "close": 0.09402, "volume": 9932095.0, "close_time": 1773921599999, "quote_volume": 941552.48295, "trades": 5502, "taker_buy_base": 3559945.0, "taker_buy_quote": 337111.56725 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.09403, "high": 0.09403, "low": 0.09217, "close": 0.09289, "volume": 18430129.0, "close_time": 1773935999999, "quote_volume": 1715167.43222, "trades": 9547, "taker_buy_base": 8325548.0, "taker_buy_quote": 775404.73082 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.09287, "high": 0.09395, "low": 0.09178, "close": 0.09335, "volume": 9150364.0, "close_time": 1773950399999, "quote_volume": 847643.77071, "trades": 5868, "taker_buy_base": 4093641.0, "taker_buy_quote": 379722.38784 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.09334, "high": 0.09381, "low": 0.09301, "close": 0.09352, "volume": 5064985.0, "close_time": 1773964799999, "quote_volume": 473836.70511, "trades": 3568, "taker_buy_base": 2997996.0, "taker_buy_quote": 280577.4998 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09352, "high": 0.09466, "low": 0.09351, "close": 0.09411, "volume": 6345633.0, "close_time": 1773979199999, "quote_volume": 596454.19455, "trades": 4274, "taker_buy_base": 2741505.0, "taker_buy_quote": 257976.36042 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.09411, "high": 0.09539, "low": 0.09364, "close": 0.0941, "volume": 5429284.0, "close_time": 1773993599999, "quote_volume": 513112.91209, "trades": 5133, "taker_buy_base": 2760746.0, "taker_buy_quote": 261139.8411 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0941, "high": 0.09509, "low": 0.09352, "close": 0.09406, "volume": 9187055.0, "close_time": 1774007999999, "quote_volume": 865927.02447, "trades": 6033, "taker_buy_base": 4433324.0, "taker_buy_quote": 417765.93502 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.09406, "high": 0.09443, "low": 0.09309, "close": 0.09422, "volume": 15448365.0, "close_time": 1774022399999, "quote_volume": 1450279.20704, "trades": 6896, "taker_buy_base": 8169171.0, "taker_buy_quote": 766826.16254 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.09421, "high": 0.09443, "low": 0.09284, "close": 0.09368, "volume": 6426816.0, "close_time": 1774036799999, "quote_volume": 602373.61679, "trades": 5102, "taker_buy_base": 2871118.0, "taker_buy_quote": 269208.5377 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.09372, "high": 0.09492, "low": 0.0932, "close": 0.09416, "volume": 5978345.0, "close_time": 1774051199999, "quote_volume": 563419.57885, "trades": 4354, "taker_buy_base": 2718904.0, "taker_buy_quote": 256179.09686 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09416, "high": 0.09498, "low": 0.09391, "close": 0.09475, "volume": 3563371.0, "close_time": 1774065599999, "quote_volume": 336534.31669, "trades": 2931, "taker_buy_base": 1455494.0, "taker_buy_quote": 137463.12646 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.09474, "high": 0.09493, "low": 0.09428, "close": 0.09437, "volume": 4307586.0, "close_time": 1774079999999, "quote_volume": 408041.08532, "trades": 3093, "taker_buy_base": 1738718.0, "taker_buy_quote": 164622.2017 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.09437, "high": 0.09448, "low": 0.09376, "close": 0.09399, "volume": 2147723.0, "close_time": 1774094399999, "quote_volume": 202245.67849, "trades": 1829, "taker_buy_base": 888766.0, "taker_buy_quote": 83730.5755 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.094, "high": 0.09463, "low": 0.09353, "close": 0.09463, "volume": 4265476.0, "close_time": 1774108799999, "quote_volume": 401005.50196, "trades": 2993, "taker_buy_base": 2484821.0, "taker_buy_quote": 233772.52469 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.09464, "high": 0.09464, "low": 0.09388, "close": 0.09408, "volume": 4104393.0, "close_time": 1774123199999, "quote_volume": 386323.36434, "trades": 1988, "taker_buy_base": 2711461.0, "taker_buy_quote": 255077.82071 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.09407, "high": 0.0944, "low": 0.09062, "close": 0.09138, "volume": 14882512.0, "close_time": 1774137599999, "quote_volume": 1373673.63972, "trades": 7580, "taker_buy_base": 5043927.0, "taker_buy_quote": 464496.06304 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09131, "high": 0.09285, "low": 0.08998, "close": 0.09234, "volume": 14675258.0, "close_time": 1774151999999, "quote_volume": 1340748.70403, "trades": 8958, "taker_buy_base": 7030126.0, "taker_buy_quote": 643287.67232 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.09233, "high": 0.09281, "low": 0.0913, "close": 0.09131, "volume": 10635307.0, "close_time": 1774166399999, "quote_volume": 978080.24368, "trades": 4736, "taker_buy_base": 6369530.0, "taker_buy_quote": 585528.4879 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.09131, "high": 0.09162, "low": 0.09073, "close": 0.09112, "volume": 8385632.0, "close_time": 1774180799999, "quote_volume": 764320.57522, "trades": 4710, "taker_buy_base": 3686420.0, "taker_buy_quote": 336104.92746 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.09112, "high": 0.09196, "low": 0.09111, "close": 0.09162, "volume": 4715309.0, "close_time": 1774195199999, "quote_volume": 431676.06243, "trades": 3893, "taker_buy_base": 2670304.0, "taker_buy_quote": 244478.03722 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.09163, "high": 0.09176, "low": 0.0901, "close": 0.09047, "volume": 7000586.0, "close_time": 1774209599999, "quote_volume": 635553.91564, "trades": 4265, "taker_buy_base": 2375203.0, "taker_buy_quote": 215708.61131 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.09051, "high": 0.0908, "low": 0.08914, "close": 0.09012, "volume": 9481955.0, "close_time": 1774223999999, "quote_volume": 852521.75993, "trades": 7358, "taker_buy_base": 4428749.0, "taker_buy_quote": 398336.2705 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.09013, "high": 0.09145, "low": 0.08978, "close": 0.09062, "volume": 3463133.0, "close_time": 1774238399999, "quote_volume": 314098.593, "trades": 4122, "taker_buy_base": 1846519.0, "taker_buy_quote": 167613.47094 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.09063, "high": 0.09122, "low": 0.08975, "close": 0.09044, "volume": 7776940.0, "close_time": 1774252799999, "quote_volume": 703750.94924, "trades": 5163, "taker_buy_base": 3266542.0, "taker_buy_quote": 295704.14517 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.09045, "high": 0.09532, "low": 0.08924, "close": 0.09249, "volume": 38862500.0, "close_time": 1774267199999, "quote_volume": 3607406.02698, "trades": 21799, "taker_buy_base": 20407463.0, "taker_buy_quote": 1896072.0068 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.09252, "high": 0.09575, "low": 0.09187, "close": 0.09378, "volume": 23056364.0, "close_time": 1774281599999, "quote_volume": 2163939.72988, "trades": 14353, "taker_buy_base": 12338497.0, "taker_buy_quote": 1159032.62016 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.09379, "high": 0.09575, "low": 0.09305, "close": 0.09487, "volume": 18364207.0, "close_time": 1774295999999, "quote_volume": 1736225.05119, "trades": 9801, "taker_buy_base": 11453882.0, "taker_buy_quote": 1083099.05902 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.09488, "high": 0.09547, "low": 0.09351, "close": 0.09414, "volume": 7620951.0, "close_time": 1774310399999, "quote_volume": 720563.62635, "trades": 5431, "taker_buy_base": 3701378.0, "taker_buy_quote": 350038.22888 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09416, "high": 0.09436, "low": 0.09269, "close": 0.09372, "volume": 8602932.0, "close_time": 1774324799999, "quote_volume": 803227.8432, "trades": 5697, "taker_buy_base": 4435235.0, "taker_buy_quote": 413957.86657 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.09375, "high": 0.09543, "low": 0.09317, "close": 0.09523, "volume": 6342731.0, "close_time": 1774339199999, "quote_volume": 597039.69897, "trades": 4563, "taker_buy_base": 3428765.0, "taker_buy_quote": 323048.03824 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.09526, "high": 0.09559, "low": 0.0936, "close": 0.09424, "volume": 16047027.0, "close_time": 1774353599999, "quote_volume": 1517453.14798, "trades": 6939, "taker_buy_base": 7617852.0, "taker_buy_quote": 720310.80597 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.09424, "high": 0.09464, "low": 0.09265, "close": 0.09336, "volume": 12413945.0, "close_time": 1774367999999, "quote_volume": 1163030.52404, "trades": 8323, "taker_buy_base": 5332927.0, "taker_buy_quote": 499820.92882 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.09334, "high": 0.09375, "low": 0.09241, "close": 0.09308, "volume": 11402038.0, "close_time": 1774382399999, "quote_volume": 1060230.56557, "trades": 5744, "taker_buy_base": 4375985.0, "taker_buy_quote": 406851.84736 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.09307, "high": 0.09538, "low": 0.09303, "close": 0.09506, "volume": 11984122.0, "close_time": 1774396799999, "quote_volume": 1133187.78328, "trades": 7008, "taker_buy_base": 7063948.0, "taker_buy_quote": 668284.42226 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09508, "high": 0.09545, "low": 0.09438, "close": 0.09517, "volume": 8666953.0, "close_time": 1774411199999, "quote_volume": 822943.93809, "trades": 4799, "taker_buy_base": 4545475.0, "taker_buy_quote": 431534.9334 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.09515, "high": 0.09767, "low": 0.09497, "close": 0.09678, "volume": 13372497.0, "close_time": 1774425599999, "quote_volume": 1291588.59714, "trades": 8705, "taker_buy_base": 7772570.0, "taker_buy_quote": 750412.76131 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.09681, "high": 0.09747, "low": 0.09643, "close": 0.09696, "volume": 9951158.0, "close_time": 1774439999999, "quote_volume": 965246.23797, "trades": 5485, "taker_buy_base": 5615496.0, "taker_buy_quote": 544740.99225 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.09697, "high": 0.09796, "low": 0.09558, "close": 0.09596, "volume": 15539227.0, "close_time": 1774454399999, "quote_volume": 1504797.62471, "trades": 9120, "taker_buy_base": 8028424.0, "taker_buy_quote": 778257.34964 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.09595, "high": 0.09704, "low": 0.09581, "close": 0.0964, "volume": 8818162.0, "close_time": 1774468799999, "quote_volume": 850611.69681, "trades": 5484, "taker_buy_base": 5067556.0, "taker_buy_quote": 488892.90487 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.09641, "high": 0.09677, "low": 0.09573, "close": 0.09616, "volume": 4860228.0, "close_time": 1774483199999, "quote_volume": 467515.6496, "trades": 3668, "taker_buy_base": 2522534.0, "taker_buy_quote": 242680.90383 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09615, "high": 0.09625, "low": 0.09411, "close": 0.09458, "volume": 8671169.0, "close_time": 1774497599999, "quote_volume": 823068.61124, "trades": 5359, "taker_buy_base": 4905735.0, "taker_buy_quote": 465304.60877 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.09456, "high": 0.09456, "low": 0.09224, "close": 0.09273, "volume": 10248388.0, "close_time": 1774511999999, "quote_volume": 953249.3912, "trades": 7238, "taker_buy_base": 3610633.0, "taker_buy_quote": 335692.2538 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.09274, "high": 0.09275, "low": 0.0911, "close": 0.09132, "volume": 16190364.0, "close_time": 1774526399999, "quote_volume": 1487645.93737, "trades": 6755, "taker_buy_base": 9945496.0, "taker_buy_quote": 914512.29933 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.09131, "high": 0.09218, "low": 0.09051, "close": 0.09093, "volume": 11911579.0, "close_time": 1774540799999, "quote_volume": 1088142.0113, "trades": 7144, "taker_buy_base": 5162962.0, "taker_buy_quote": 472080.81549 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.09094, "high": 0.09151, "low": 0.09057, "close": 0.09108, "volume": 10819462.0, "close_time": 1774555199999, "quote_volume": 985474.04462, "trades": 5163, "taker_buy_base": 4001818.0, "taker_buy_quote": 364509.65337 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.09109, "high": 0.09272, "low": 0.09091, "close": 0.09202, "volume": 9391045.0, "close_time": 1774569599999, "quote_volume": 864405.56934, "trades": 6689, "taker_buy_base": 4189497.0, "taker_buy_quote": 385540.95626 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09201, "high": 0.09265, "low": 0.09174, "close": 0.09193, "volume": 3244777.0, "close_time": 1774583999999, "quote_volume": 298901.08321, "trades": 3001, "taker_buy_base": 1493353.0, "taker_buy_quote": 137581.30483 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09194, "high": 0.09229, "low": 0.09136, "close": 0.09221, "volume": 10662569.0, "close_time": 1774598399999, "quote_volume": 980254.55219, "trades": 3703, "taker_buy_base": 4920255.0, "taker_buy_quote": 452080.43226 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.09218, "high": 0.09238, "low": 0.08925, "close": 0.09007, "volume": 16425454.0, "close_time": 1774612799999, "quote_volume": 1486298.68588, "trades": 9469, "taker_buy_base": 6830521.0, "taker_buy_quote": 618454.42515 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.09008, "high": 0.0909, "low": 0.08929, "close": 0.09031, "volume": 13144706.0, "close_time": 1774627199999, "quote_volume": 1183822.26609, "trades": 7749, "taker_buy_base": 7414603.0, "taker_buy_quote": 668095.42833 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.09033, "high": 0.0905, "low": 0.08941, "close": 0.09003, "volume": 8133673.0, "close_time": 1774641599999, "quote_volume": 732120.32169, "trades": 5107, "taker_buy_base": 3872339.0, "taker_buy_quote": 348680.01717 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.09006, "high": 0.09027, "low": 0.08963, "close": 0.09007, "volume": 4711712.0, "close_time": 1774655999999, "quote_volume": 423722.85218, "trades": 2701, "taker_buy_base": 3234809.0, "taker_buy_quote": 290888.59662 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.09006, "high": 0.09061, "low": 0.08979, "close": 0.08986, "volume": 3676944.0, "close_time": 1774670399999, "quote_volume": 331596.05819, "trades": 2483, "taker_buy_base": 1718591.0, "taker_buy_quote": 154890.24707 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.08984, "high": 0.09123, "low": 0.08965, "close": 0.09117, "volume": 8690631.0, "close_time": 1774684799999, "quote_volume": 783975.65026, "trades": 3295, "taker_buy_base": 4643602.0, "taker_buy_quote": 418238.08594 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.09118, "high": 0.09211, "low": 0.09077, "close": 0.09132, "volume": 9464934.0, "close_time": 1774699199999, "quote_volume": 864899.26606, "trades": 4824, "taker_buy_base": 4573752.0, "taker_buy_quote": 417872.40562 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.09134, "high": 0.09526, "low": 0.09109, "close": 0.09397, "volume": 31721578.0, "close_time": 1774713599999, "quote_volume": 2956673.78793, "trades": 14929, "taker_buy_base": 17511953.0, "taker_buy_quote": 1633978.72118 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.094, "high": 0.09423, "low": 0.09193, "close": 0.09221, "volume": 12069209.0, "close_time": 1774727999999, "quote_volume": 1121367.41398, "trades": 6957, "taker_buy_base": 6274486.0, "taker_buy_quote": 583454.49417 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.09222, "high": 0.0924, "low": 0.09035, "close": 0.09094, "volume": 6906503.0, "close_time": 1774742399999, "quote_volume": 631281.47457, "trades": 4625, "taker_buy_base": 2426429.0, "taker_buy_quote": 221882.61475 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.09093, "high": 0.09162, "low": 0.09052, "close": 0.09139, "volume": 4161687.0, "close_time": 1774756799999, "quote_volume": 379015.87215, "trades": 3345, "taker_buy_base": 2593522.0, "taker_buy_quote": 236255.08809 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.09139, "high": 0.09143, "low": 0.09065, "close": 0.09112, "volume": 9246939.0, "close_time": 1774771199999, "quote_volume": 841192.33659, "trades": 3212, "taker_buy_base": 5893057.0, "taker_buy_quote": 535916.96331 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.09111, "high": 0.09128, "low": 0.09036, "close": 0.09094, "volume": 8683277.0, "close_time": 1774785599999, "quote_volume": 789338.43301, "trades": 3196, "taker_buy_base": 2231943.0, "taker_buy_quote": 203029.29952 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.09093, "high": 0.09093, "low": 0.08999, "close": 0.09012, "volume": 6978842.0, "close_time": 1774799999999, "quote_volume": 631114.43573, "trades": 4315, "taker_buy_base": 3502786.0, "taker_buy_quote": 317011.02127 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.09012, "high": 0.09078, "low": 0.08985, "close": 0.09058, "volume": 4741655.0, "close_time": 1774814399999, "quote_volume": 428531.64695, "trades": 3003, "taker_buy_base": 2247593.0, "taker_buy_quote": 203184.35325 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.09058, "high": 0.09153, "low": 0.08792, "close": 0.09039, "volume": 15986667.0, "close_time": 1774828799999, "quote_volume": 1434333.17058, "trades": 10185, "taker_buy_base": 7551643.0, "taker_buy_quote": 678680.74189 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.09041, "high": 0.09283, "low": 0.09022, "close": 0.09241, "volume": 11336248.0, "close_time": 1774843199999, "quote_volume": 1040603.36825, "trades": 9181, "taker_buy_base": 6613648.0, "taker_buy_quote": 607221.40201 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.09241, "high": 0.09361, "low": 0.09241, "close": 0.09329, "volume": 10960587.0, "close_time": 1774857599999, "quote_volume": 1018967.1385, "trades": 6984, "taker_buy_base": 5287950.0, "taker_buy_quote": 491743.48334 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.09326, "high": 0.09389, "low": 0.09199, "close": 0.09282, "volume": 11359462.0, "close_time": 1774871999999, "quote_volume": 1056262.31937, "trades": 6669, "taker_buy_base": 5779626.0, "taker_buy_quote": 537703.3022 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.09284, "high": 0.09329, "low": 0.09227, "close": 0.09285, "volume": 10207909.0, "close_time": 1774886399999, "quote_volume": 947877.64212, "trades": 6422, "taker_buy_base": 4265183.0, "taker_buy_quote": 396092.30106 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.09286, "high": 0.09299, "low": 0.09043, "close": 0.09091, "volume": 10134019.0, "close_time": 1774900799999, "quote_volume": 928460.23508, "trades": 6414, "taker_buy_base": 5116997.0, "taker_buy_quote": 468447.38453 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.09089, "high": 0.0915, "low": 0.09036, "close": 0.09079, "volume": 4831307.0, "close_time": 1774915199999, "quote_volume": 439154.1456, "trades": 3424, "taker_buy_base": 2779625.0, "taker_buy_quote": 252704.62875 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0908, "high": 0.09272, "low": 0.09049, "close": 0.09162, "volume": 8025511.0, "close_time": 1774929599999, "quote_volume": 735302.57457, "trades": 6190, "taker_buy_base": 4746325.0, "taker_buy_quote": 434710.63451 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.09163, "high": 0.09189, "low": 0.09096, "close": 0.09122, "volume": 5712842.0, "close_time": 1774943999999, "quote_volume": 521941.62648, "trades": 4586, "taker_buy_base": 2465414.0, "taker_buy_quote": 225242.96622 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.09123, "high": 0.09146, "low": 0.08932, "close": 0.0903, "volume": 13648468.0, "close_time": 1774958399999, "quote_volume": 1230625.0604, "trades": 7339, "taker_buy_base": 5880964.0, "taker_buy_quote": 530410.89385 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.09031, "high": 0.09185, "low": 0.09009, "close": 0.09036, "volume": 10837041.0, "close_time": 1774972799999, "quote_volume": 986157.42826, "trades": 7733, "taker_buy_base": 5795344.0, "taker_buy_quote": 527169.31811 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.09036, "high": 0.09264, "low": 0.09027, "close": 0.09209, "volume": 12566587.0, "close_time": 1774987199999, "quote_volume": 1152441.43293, "trades": 9002, "taker_buy_base": 7222263.0, "taker_buy_quote": 662961.24954 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.09209, "high": 0.09278, "low": 0.09131, "close": 0.09227, "volume": 7861036.0, "close_time": 1775001599999, "quote_volume": 724169.45905, "trades": 5279, "taker_buy_base": 4471072.0, "taker_buy_quote": 412133.07722 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.09227, "high": 0.09274, "low": 0.09155, "close": 0.09243, "volume": 5308309.0, "close_time": 1775015999999, "quote_volume": 489030.16563, "trades": 4304, "taker_buy_base": 2365883.0, "taker_buy_quote": 218106.23769 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.09244, "high": 0.0945, "low": 0.09214, "close": 0.09322, "volume": 13367351.0, "close_time": 1775030399999, "quote_volume": 1250511.90548, "trades": 7777, "taker_buy_base": 7159294.0, "taker_buy_quote": 670020.09275 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.09323, "high": 0.09339, "low": 0.09188, "close": 0.09249, "volume": 8610625.0, "close_time": 1775044799999, "quote_volume": 796118.54085, "trades": 5834, "taker_buy_base": 3835934.0, "taker_buy_quote": 354731.05909 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.09249, "high": 0.09324, "low": 0.09209, "close": 0.09306, "volume": 8936953.0, "close_time": 1775059199999, "quote_volume": 828615.62736, "trades": 6857, "taker_buy_base": 4773104.0, "taker_buy_quote": 442584.11665 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.09306, "high": 0.09426, "low": 0.09238, "close": 0.09282, "volume": 8810933.0, "close_time": 1775073599999, "quote_volume": 821304.57801, "trades": 7178, "taker_buy_base": 5102403.0, "taker_buy_quote": 475676.44171 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.09284, "high": 0.09335, "low": 0.09208, "close": 0.0922, "volume": 5070985.0, "close_time": 1775087999999, "quote_volume": 469709.61727, "trades": 4376, "taker_buy_base": 2453083.0, "taker_buy_quote": 227341.89909 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.09218, "high": 0.0927, "low": 0.08956, "close": 0.09014, "volume": 22778400.0, "close_time": 1775102399999, "quote_volume": 2066938.38912, "trades": 13563, "taker_buy_base": 10300532.0, "taker_buy_quote": 935780.18353 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.09012, "high": 0.09035, "low": 0.08922, "close": 0.09024, "volume": 9220758.0, "close_time": 1775116799999, "quote_volume": 829039.09638, "trades": 5389, "taker_buy_base": 4515775.0, "taker_buy_quote": 406198.10201 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.09025, "high": 0.09055, "low": 0.08949, "close": 0.08996, "volume": 7666544.0, "close_time": 1775131199999, "quote_volume": 690355.96289, "trades": 4115, "taker_buy_base": 3409417.0, "taker_buy_quote": 306994.90058 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.08997, "high": 0.0912, "low": 0.08898, "close": 0.09033, "volume": 15509946.0, "close_time": 1775145599999, "quote_volume": 1395376.28862, "trades": 8817, "taker_buy_base": 7802922.0, "taker_buy_quote": 702492.48514 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.09031, "high": 0.09082, "low": 0.08963, "close": 0.09029, "volume": 7790127.0, "close_time": 1775159999999, "quote_volume": 702433.14784, "trades": 4979, "taker_buy_base": 4340642.0, "taker_buy_quote": 391421.00704 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.09027, "high": 0.09072, "low": 0.09009, "close": 0.0904, "volume": 2960237.0, "close_time": 1775174399999, "quote_volume": 267680.66655, "trades": 2613, "taker_buy_base": 1289417.0, "taker_buy_quote": 116558.85886 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.09041, "high": 0.09075, "low": 0.08992, "close": 0.0906, "volume": 5352440.0, "close_time": 1775188799999, "quote_volume": 483356.55374, "trades": 3715, "taker_buy_base": 2700450.0, "taker_buy_quote": 243861.7179 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0906, "high": 0.09152, "low": 0.09031, "close": 0.09116, "volume": 5937452.0, "close_time": 1775203199999, "quote_volume": 540468.62307, "trades": 4379, "taker_buy_base": 3031031.0, "taker_buy_quote": 275960.9817 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.09117, "high": 0.09169, "low": 0.091, "close": 0.09147, "volume": 4124237.0, "close_time": 1775217599999, "quote_volume": 376893.60854, "trades": 3292, "taker_buy_base": 1764846.0, "taker_buy_quote": 161316.76657 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.09147, "high": 0.09226, "low": 0.09084, "close": 0.09151, "volume": 8401807.0, "close_time": 1775231999999, "quote_volume": 768821.21449, "trades": 6072, "taker_buy_base": 4609512.0, "taker_buy_quote": 421978.79998 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.09152, "high": 0.09258, "low": 0.09121, "close": 0.09176, "volume": 6948516.0, "close_time": 1775246399999, "quote_volume": 638345.04652, "trades": 5178, "taker_buy_base": 3538704.0, "taker_buy_quote": 325149.50661 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.09175, "high": 0.09239, "low": 0.09126, "close": 0.09155, "volume": 2102898.0, "close_time": 1775260799999, "quote_volume": 193309.68715, "trades": 2721, "taker_buy_base": 1051176.0, "taker_buy_quote": 96630.42117 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.09154, "high": 0.09154, "low": 0.09093, "close": 0.09126, "volume": 5348602.0, "close_time": 1775275199999, "quote_volume": 487922.26282, "trades": 2386, "taker_buy_base": 3560360.0, "taker_buy_quote": 324852.78521 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.09123, "high": 0.0915, "low": 0.09102, "close": 0.09135, "volume": 3888235.0, "close_time": 1775289599999, "quote_volume": 354674.44241, "trades": 2280, "taker_buy_base": 2146944.0, "taker_buy_quote": 195885.6438 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.09135, "high": 0.09136, "low": 0.09074, "close": 0.09114, "volume": 2859676.0, "close_time": 1775303999999, "quote_volume": 260121.01473, "trades": 1958, "taker_buy_base": 1671041.0, "taker_buy_quote": 151994.01245 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.09113, "high": 0.0919, "low": 0.09074, "close": 0.09175, "volume": 5026960.0, "close_time": 1775318399999, "quote_volume": 458851.33504, "trades": 3538, "taker_buy_base": 2940902.0, "taker_buy_quote": 268384.61858 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.09176, "high": 0.09311, "low": 0.09152, "close": 0.09227, "volume": 11087890.0, "close_time": 1775332799999, "quote_volume": 1023671.70702, "trades": 6339, "taker_buy_base": 6766157.0, "taker_buy_quote": 624862.86276 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.09227, "high": 0.09241, "low": 0.09183, "close": 0.09205, "volume": 4540504.0, "close_time": 1775347199999, "quote_volume": 418245.7024, "trades": 3539, "taker_buy_base": 1939448.0, "taker_buy_quote": 178714.50966 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.09206, "high": 0.09214, "low": 0.0913, "close": 0.09138, "volume": 3662075.0, "close_time": 1775361599999, "quote_volume": 335517.58732, "trades": 2694, "taker_buy_base": 1709797.0, "taker_buy_quote": 156680.69005 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.09136, "high": 0.09136, "low": 0.0899, "close": 0.0901, "volume": 11470975.0, "close_time": 1775375999999, "quote_volume": 1038367.02184, "trades": 5625, "taker_buy_base": 4195500.0, "taker_buy_quote": 379640.40712 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.09008, "high": 0.09062, "low": 0.09, "close": 0.09036, "volume": 3631505.0, "close_time": 1775390399999, "quote_volume": 327918.67761, "trades": 2338, "taker_buy_base": 2344194.0, "taker_buy_quote": 211721.72517 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.09036, "high": 0.09143, "low": 0.08971, "close": 0.09065, "volume": 9777745.0, "close_time": 1775404799999, "quote_volume": 884092.65129, "trades": 5686, "taker_buy_base": 4019694.0, "taker_buy_quote": 363574.56625 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.09066, "high": 0.09084, "low": 0.09022, "close": 0.09053, "volume": 7412850.0, "close_time": 1775419199999, "quote_volume": 670357.17639, "trades": 3081, "taker_buy_base": 2074492.0, "taker_buy_quote": 187761.64422 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.09051, "high": 0.09241, "low": 0.09021, "close": 0.09236, "volume": 11061583.0, "close_time": 1775433599999, "quote_volume": 1012660.69887, "trades": 7059, "taker_buy_base": 6554039.0, "taker_buy_quote": 600560.35642 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.09237, "high": 0.0936, "low": 0.09146, "close": 0.09228, "volume": 17216590.0, "close_time": 1775447999999, "quote_volume": 1596728.62529, "trades": 12206, "taker_buy_base": 7219292.0, "taker_buy_quote": 669777.54391 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.09229, "high": 0.09284, "low": 0.09171, "close": 0.09207, "volume": 11076909.0, "close_time": 1775462399999, "quote_volume": 1021308.86307, "trades": 5269, "taker_buy_base": 6603867.0, "taker_buy_quote": 608358.73075 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.09208, "high": 0.09349, "low": 0.09188, "close": 0.09303, "volume": 9503030.0, "close_time": 1775476799999, "quote_volume": 882637.34039, "trades": 6208, "taker_buy_base": 5118540.0, "taker_buy_quote": 475465.32438 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.09304, "high": 0.09312, "low": 0.09211, "close": 0.09284, "volume": 8368726.0, "close_time": 1775491199999, "quote_volume": 774864.1685, "trades": 6199, "taker_buy_base": 4626023.0, "taker_buy_quote": 428376.03038 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.09285, "high": 0.09291, "low": 0.0916, "close": 0.09195, "volume": 8993047.0, "close_time": 1775505599999, "quote_volume": 828031.54174, "trades": 4812, "taker_buy_base": 4313831.0, "taker_buy_quote": 397224.43668 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.09195, "high": 0.09199, "low": 0.08992, "close": 0.09062, "volume": 16690971.0, "close_time": 1775519999999, "quote_volume": 1514140.38509, "trades": 7416, "taker_buy_base": 7602367.0, "taker_buy_quote": 689775.41994 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.09062, "high": 0.09098, "low": 0.09027, "close": 0.09054, "volume": 7625023.0, "close_time": 1775534399999, "quote_volume": 691233.38285, "trades": 3842, "taker_buy_base": 4771208.0, "taker_buy_quote": 432514.17533 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.09053, "high": 0.09081, "low": 0.09024, "close": 0.09062, "volume": 4065123.0, "close_time": 1775548799999, "quote_volume": 368079.15419, "trades": 2474, "taker_buy_base": 1780210.0, "taker_buy_quote": 161172.87819 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.09062, "high": 0.09147, "low": 0.09033, "close": 0.09055, "volume": 10828556.0, "close_time": 1775563199999, "quote_volume": 983351.49386, "trades": 5428, "taker_buy_base": 3692475.0, "taker_buy_quote": 335368.31546 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.09053, "high": 0.0909, "low": 0.09006, "close": 0.0904, "volume": 9164840.0, "close_time": 1775577599999, "quote_volume": 828728.42245, "trades": 5784, "taker_buy_base": 4486890.0, "taker_buy_quote": 405871.54124 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.09039, "high": 0.09234, "low": 0.09035, "close": 0.09226, "volume": 19626399.0, "close_time": 1775591999999, "quote_volume": 1793278.45356, "trades": 8658, "taker_buy_base": 11254488.0, "taker_buy_quote": 1028067.60053 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0923, "high": 0.09603, "low": 0.09206, "close": 0.09492, "volume": 31346202.0, "close_time": 1775606399999, "quote_volume": 2943992.94468, "trades": 19125, "taker_buy_base": 16436040.0, "taker_buy_quote": 1545832.67019 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09492, "high": 0.09524, "low": 0.09374, "close": 0.09459, "volume": 12002049.0, "close_time": 1775620799999, "quote_volume": 1132674.35322, "trades": 7669, "taker_buy_base": 6327480.0, "taker_buy_quote": 596886.29901 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0946, "high": 0.0951, "low": 0.09438, "close": 0.09457, "volume": 7778269.0, "close_time": 1775635199999, "quote_volume": 737258.96054, "trades": 4859, "taker_buy_base": 4145633.0, "taker_buy_quote": 392906.93889 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.09459, "high": 0.09559, "low": 0.09375, "close": 0.09425, "volume": 9390921.0, "close_time": 1775649599999, "quote_volume": 888412.52701, "trades": 6836, "taker_buy_base": 4558035.0, "taker_buy_quote": 431043.92762 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.09426, "high": 0.09512, "low": 0.09263, "close": 0.09343, "volume": 14567553.0, "close_time": 1775663999999, "quote_volume": 1367346.60643, "trades": 9898, "taker_buy_base": 6501499.0, "taker_buy_quote": 610521.31797 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.09343, "high": 0.09414, "low": 0.09272, "close": 0.0931, "volume": 11655672.0, "close_time": 1775678399999, "quote_volume": 1087733.12552, "trades": 6730, "taker_buy_base": 7463129.0, "taker_buy_quote": 696255.23228 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.09309, "high": 0.09379, "low": 0.09214, "close": 0.09243, "volume": 9387165.0, "close_time": 1775692799999, "quote_volume": 871434.03958, "trades": 5628, "taker_buy_base": 5714246.0, "taker_buy_quote": 530306.30361 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.09241, "high": 0.09246, "low": 0.0911, "close": 0.09157, "volume": 8510851.0, "close_time": 1775707199999, "quote_volume": 780780.19218, "trades": 5825, "taker_buy_base": 3940783.0, "taker_buy_quote": 361320.60592 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.09156, "high": 0.09191, "low": 0.09094, "close": 0.09141, "volume": 10245056.0, "close_time": 1775721599999, "quote_volume": 936896.56439, "trades": 5360, "taker_buy_base": 4924214.0, "taker_buy_quote": 450309.53543 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.09141, "high": 0.09208, "low": 0.09123, "close": 0.09172, "volume": 8139891.0, "close_time": 1775735999999, "quote_volume": 745605.56717, "trades": 3830, "taker_buy_base": 3085167.0, "taker_buy_quote": 282742.08805 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0917, "high": 0.09328, "low": 0.09098, "close": 0.09286, "volume": 8859732.0, "close_time": 1775750399999, "quote_volume": 815520.99249, "trades": 7112, "taker_buy_base": 4219058.0, "taker_buy_quote": 388360.32456 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.09291, "high": 0.09389, "low": 0.0921, "close": 0.09382, "volume": 15774078.0, "close_time": 1775764799999, "quote_volume": 1469204.45686, "trades": 8905, "taker_buy_base": 9046231.0, "taker_buy_quote": 842518.78278 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.09383, "high": 0.09499, "low": 0.09235, "close": 0.09261, "volume": 9681087.0, "close_time": 1775779199999, "quote_volume": 907904.15038, "trades": 8528, "taker_buy_base": 4832870.0, "taker_buy_quote": 453432.0878 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.09262, "high": 0.09284, "low": 0.0919, "close": 0.09221, "volume": 10430097.0, "close_time": 1775793599999, "quote_volume": 962937.88535, "trades": 6016, "taker_buy_base": 6428789.0, "taker_buy_quote": 593463.18548 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0922, "high": 0.09319, "low": 0.09216, "close": 0.0923, "volume": 4022310.0, "close_time": 1775807999999, "quote_volume": 372566.02886, "trades": 4082, "taker_buy_base": 1436117.0, "taker_buy_quote": 133119.35858 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.09231, "high": 0.09272, "low": 0.09199, "close": 0.09251, "volume": 5443471.0, "close_time": 1775822399999, "quote_volume": 502856.19231, "trades": 3974, "taker_buy_base": 2912332.0, "taker_buy_quote": 269112.61091 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0925, "high": 0.09463, "low": 0.09233, "close": 0.09336, "volume": 24723229.0, "close_time": 1775836799999, "quote_volume": 2309649.80339, "trades": 11196, "taker_buy_base": 10253404.0, "taker_buy_quote": 958439.64765 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.09337, "high": 0.09531, "low": 0.09337, "close": 0.09508, "volume": 13954793.0, "close_time": 1775851199999, "quote_volume": 1318949.15908, "trades": 8670, "taker_buy_base": 7378930.0, "taker_buy_quote": 697992.02132 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.09507, "high": 0.09524, "low": 0.09361, "close": 0.09372, "volume": 7511928.0, "close_time": 1775865599999, "quote_volume": 708930.46259, "trades": 5513, "taker_buy_base": 3555125.0, "taker_buy_quote": 335833.40922 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.09371, "high": 0.09414, "low": 0.0933, "close": 0.0937, "volume": 7170110.0, "close_time": 1775879999999, "quote_volume": 671746.71167, "trades": 3926, "taker_buy_base": 4425789.0, "taker_buy_quote": 414590.04156 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.09369, "high": 0.0939, "low": 0.09272, "close": 0.09293, "volume": 6555727.0, "close_time": 1775894399999, "quote_volume": 610949.5306, "trades": 4614, "taker_buy_base": 2428256.0, "taker_buy_quote": 226352.82594 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.09293, "high": 0.09309, "low": 0.09266, "close": 0.09298, "volume": 5598724.0, "close_time": 1775908799999, "quote_volume": 520227.7744, "trades": 2719, "taker_buy_base": 4003065.0, "taker_buy_quote": 371968.60741 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.09297, "high": 0.09315, "low": 0.09232, "close": 0.09255, "volume": 4887372.0, "close_time": 1775923199999, "quote_volume": 453167.46264, "trades": 2383, "taker_buy_base": 1162630.0, "taker_buy_quote": 107750.55515 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0928, "high": 0.09305, "low": 0.09277, "close": 0.09294, "volume": 157946.0, "close_time": 1775937599999, "quote_volume": 14671.62498, "trades": 274, "taker_buy_base": 86353.0, "taker_buy_quote": 8019.08792 } ] }, "1d": { "count": 730, "start_date": "2024-04-12T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.19374, "high": 0.20124, "low": 0.15, "close": 0.1744, "volume": 13693457.0, "close_time": 1712966399999, "quote_volume": 2482004.03146, "trades": 6132, "taker_buy_base": 6702349.0, "taker_buy_quote": 1212741.7094 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.17417, "high": 0.17572, "low": 0.1296, "close": 0.15284, "volume": 21499573.0, "close_time": 1713052799999, "quote_volume": 3293877.03001, "trades": 8196, "taker_buy_base": 9962002.0, "taker_buy_quote": 1532440.03778 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.15193, "high": 0.165, "low": 0.14387, "close": 0.16236, "volume": 18677179.0, "close_time": 1713139199999, "quote_volume": 2870956.31179, "trades": 5324, "taker_buy_base": 8413363.0, "taker_buy_quote": 1291713.72228 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.16229, "high": 0.1691, "low": 0.1505, "close": 0.16115, "volume": 16909803.0, "close_time": 1713225599999, "quote_volume": 2684114.80924, "trades": 6745, "taker_buy_base": 9574287.0, "taker_buy_quote": 1518124.93467 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.16103, "high": 0.1625, "low": 0.14644, "close": 0.15616, "volume": 12413424.0, "close_time": 1713311999999, "quote_volume": 1904118.26674, "trades": 5123, "taker_buy_base": 6686239.0, "taker_buy_quote": 1021337.78519 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.15574, "high": 0.15869, "low": 0.13096, "close": 0.14754, "volume": 8594822.0, "close_time": 1713398399999, "quote_volume": 1300565.71413, "trades": 4837, "taker_buy_base": 4099233.0, "taker_buy_quote": 620564.43744 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.14764, "high": 0.15404, "low": 0.141, "close": 0.15231, "volume": 7139022.0, "close_time": 1713484799999, "quote_volume": 1056981.93924, "trades": 3608, "taker_buy_base": 3377009.0, "taker_buy_quote": 498909.93766 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.15203, "high": 0.15706, "low": 0.13889, "close": 0.15635, "volume": 9467574.0, "close_time": 1713571199999, "quote_volume": 1425205.98041, "trades": 4514, "taker_buy_base": 4839015.0, "taker_buy_quote": 728714.25751 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.15625, "high": 0.16512, "low": 0.15056, "close": 0.16268, "volume": 8148688.0, "close_time": 1713657599999, "quote_volume": 1276435.94517, "trades": 3451, "taker_buy_base": 4723406.0, "taker_buy_quote": 736319.55429 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.1626, "high": 0.16586, "low": 0.15512, "close": 0.15827, "volume": 4377375.0, "close_time": 1713743999999, "quote_volume": 703465.39005, "trades": 2770, "taker_buy_base": 2288128.0, "taker_buy_quote": 367587.43096 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.15839, "high": 0.16346, "low": 0.15662, "close": 0.16122, "volume": 4762411.0, "close_time": 1713830399999, "quote_volume": 762850.54858, "trades": 2947, "taker_buy_base": 2435149.0, "taker_buy_quote": 389701.27179 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.16109, "high": 0.16295, "low": 0.1569, "close": 0.15994, "volume": 4019919.0, "close_time": 1713916799999, "quote_volume": 643263.82997, "trades": 2275, "taker_buy_base": 1787182.0, "taker_buy_quote": 286004.91446 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.16013, "high": 0.1643, "low": 0.14937, "close": 0.15128, "volume": 7533951.0, "close_time": 1714003199999, "quote_volume": 1195466.26395, "trades": 3869, "taker_buy_base": 3234511.0, "taker_buy_quote": 509624.58678 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.15124, "high": 0.15438, "low": 0.14752, "close": 0.15116, "volume": 5014720.0, "close_time": 1714089599999, "quote_volume": 755839.46527, "trades": 3134, "taker_buy_base": 2424457.0, "taker_buy_quote": 365128.72399 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.15138, "high": 0.15171, "low": 0.14687, "close": 0.14786, "volume": 4490610.0, "close_time": 1714175999999, "quote_volume": 671836.45073, "trades": 2439, "taker_buy_base": 2402986.0, "taker_buy_quote": 359473.45042 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.14794, "high": 0.14946, "low": 0.14229, "close": 0.14762, "volume": 6236995.0, "close_time": 1714262399999, "quote_volume": 908979.26389, "trades": 2408, "taker_buy_base": 3986217.0, "taker_buy_quote": 580406.34279 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.14767, "high": 0.15097, "low": 0.14613, "close": 0.14668, "volume": 4013136.0, "close_time": 1714348799999, "quote_volume": 598809.43366, "trades": 2061, "taker_buy_base": 2392906.0, "taker_buy_quote": 357131.39912 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.14686, "high": 0.14802, "low": 0.13968, "close": 0.14348, "volume": 6299383.0, "close_time": 1714435199999, "quote_volume": 896590.48234, "trades": 2897, "taker_buy_base": 3282221.0, "taker_buy_quote": 466765.71111 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.14327, "high": 0.14599, "low": 0.12913, "close": 0.13313, "volume": 8966825.0, "close_time": 1714521599999, "quote_volume": 1222135.47413, "trades": 4436, "taker_buy_base": 4491711.0, "taker_buy_quote": 611904.41805 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.13347, "high": 0.13375, "low": 0.12009, "close": 0.12993, "volume": 19759836.0, "close_time": 1714607999999, "quote_volume": 2514919.45739, "trades": 7619, "taker_buy_base": 10315073.0, "taker_buy_quote": 1309800.58431 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.12991, "high": 0.1343, "low": 0.12398, "close": 0.13218, "volume": 7082226.0, "close_time": 1714694399999, "quote_volume": 922444.69886, "trades": 3398, "taker_buy_base": 2530152.0, "taker_buy_quote": 328925.75225 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.1319, "high": 0.14779, "low": 0.13113, "close": 0.14599, "volume": 6108658.0, "close_time": 1714780799999, "quote_volume": 835477.97878, "trades": 4319, "taker_buy_base": 2055835.0, "taker_buy_quote": 282429.60792 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.14605, "high": 0.17027, "low": 0.14594, "close": 0.15998, "volume": 13699578.0, "close_time": 1714867199999, "quote_volume": 2179045.21876, "trades": 9634, "taker_buy_base": 6724135.0, "taker_buy_quote": 1075439.74747 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.16022, "high": 0.16357, "low": 0.15466, "close": 0.16096, "volume": 13383519.0, "close_time": 1714953599999, "quote_volume": 2152015.90305, "trades": 8493, "taker_buy_base": 9107605.0, "taker_buy_quote": 1467036.24927 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.16108, "high": 0.16926, "low": 0.15421, "close": 0.15663, "volume": 10387265.0, "close_time": 1715039999999, "quote_volume": 1675164.78384, "trades": 8754, "taker_buy_base": 4847719.0, "taker_buy_quote": 772695.85583 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.15674, "high": 0.15989, "low": 0.14936, "close": 0.14999, "volume": 14042976.0, "close_time": 1715126399999, "quote_volume": 2172215.52774, "trades": 8960, "taker_buy_base": 10945473.0, "taker_buy_quote": 1687915.43403 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.15, "high": 0.15194, "low": 0.14205, "close": 0.14321, "volume": 9032031.0, "close_time": 1715212799999, "quote_volume": 1337744.37959, "trades": 7224, "taker_buy_base": 5584393.0, "taker_buy_quote": 828616.22691 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.14312, "high": 0.15416, "low": 0.14312, "close": 0.15228, "volume": 14726519.0, "close_time": 1715299199999, "quote_volume": 2196714.83398, "trades": 9543, "taker_buy_base": 3382772.0, "taker_buy_quote": 500744.39769 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.15204, "high": 0.1538, "low": 0.14221, "close": 0.14391, "volume": 6793524.0, "close_time": 1715385599999, "quote_volume": 1001604.88565, "trades": 5514, "taker_buy_base": 3743848.0, "taker_buy_quote": 552092.50152 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.14382, "high": 0.14607, "low": 0.14249, "close": 0.14303, "volume": 2959408.0, "close_time": 1715471999999, "quote_volume": 426571.79654, "trades": 2360, "taker_buy_base": 1712484.0, "taker_buy_quote": 246871.23257 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.14284, "high": 0.14431, "low": 0.13943, "close": 0.14129, "volume": 4496989.0, "close_time": 1715558399999, "quote_volume": 637975.05802, "trades": 4474, "taker_buy_base": 2257634.0, "taker_buy_quote": 320676.95493 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.14159, "high": 0.15723, "low": 0.13592, "close": 0.14858, "volume": 13960831.0, "close_time": 1715644799999, "quote_volume": 2065050.25937, "trades": 11993, "taker_buy_base": 5679091.0, "taker_buy_quote": 837005.22188 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.14824, "high": 0.15498, "low": 0.14425, "close": 0.14543, "volume": 14739044.0, "close_time": 1715731199999, "quote_volume": 2194090.42599, "trades": 8193, "taker_buy_base": 6299104.0, "taker_buy_quote": 937691.53979 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.14539, "high": 0.15696, "low": 0.1452, "close": 0.15546, "volume": 14723946.0, "close_time": 1715817599999, "quote_volume": 2230378.59785, "trades": 10269, "taker_buy_base": 6967344.0, "taker_buy_quote": 1057207.43259 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.15612, "high": 0.15936, "low": 0.1487, "close": 0.14976, "volume": 12008388.0, "close_time": 1715903999999, "quote_volume": 1842396.27856, "trades": 7707, "taker_buy_base": 7939390.0, "taker_buy_quote": 1219144.6513 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.14976, "high": 0.15669, "low": 0.14934, "close": 0.15562, "volume": 8018990.0, "close_time": 1715990399999, "quote_volume": 1230674.04463, "trades": 5688, "taker_buy_base": 4639197.0, "taker_buy_quote": 710814.72594 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.15517, "high": 0.15698, "low": 0.15133, "close": 0.15307, "volume": 4645466.0, "close_time": 1716076799999, "quote_volume": 717417.57185, "trades": 4006, "taker_buy_base": 2498711.0, "taker_buy_quote": 386241.2409 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.1532, "high": 0.15595, "low": 0.14743, "close": 0.14909, "volume": 4184281.0, "close_time": 1716163199999, "quote_volume": 634845.80805, "trades": 3880, "taker_buy_base": 2289588.0, "taker_buy_quote": 347894.97355 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.14918, "high": 0.16622, "low": 0.14772, "close": 0.16576, "volume": 11872375.0, "close_time": 1716249599999, "quote_volume": 1843090.39139, "trades": 6493, "taker_buy_base": 5601656.0, "taker_buy_quote": 871336.62218 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.16602, "high": 0.17314, "low": 0.16081, "close": 0.17047, "volume": 12328361.0, "close_time": 1716335999999, "quote_volume": 2045900.55696, "trades": 12495, "taker_buy_base": 8017565.0, "taker_buy_quote": 1327459.20088 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.17016, "high": 0.17452, "low": 0.16181, "close": 0.16618, "volume": 11116586.0, "close_time": 1716422399999, "quote_volume": 1874495.59293, "trades": 9228, "taker_buy_base": 3730625.0, "taker_buy_quote": 626567.8743 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.16642, "high": 0.16924, "low": 0.15, "close": 0.15967, "volume": 10534247.0, "close_time": 1716508799999, "quote_volume": 1691464.91881, "trades": 14037, "taker_buy_base": 5019353.0, "taker_buy_quote": 804446.84318 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.15923, "high": 0.17294, "low": 0.155, "close": 0.16367, "volume": 20630373.0, "close_time": 1716595199999, "quote_volume": 3400761.11641, "trades": 21575, "taker_buy_base": 9971642.0, "taker_buy_quote": 1636723.12509 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.16376, "high": 0.17427, "low": 0.16261, "close": 0.17423, "volume": 3944240.0, "close_time": 1716681599999, "quote_volume": 660569.85424, "trades": 6380, "taker_buy_base": 1787183.0, "taker_buy_quote": 299578.78832 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.17392, "high": 0.17471, "low": 0.16553, "close": 0.16617, "volume": 4621279.0, "close_time": 1716767999999, "quote_volume": 785026.66372, "trades": 6573, "taker_buy_base": 1968429.0, "taker_buy_quote": 335061.86191 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.16631, "high": 0.17329, "low": 0.16411, "close": 0.16908, "volume": 4034519.0, "close_time": 1716854399999, "quote_volume": 680694.74906, "trades": 6370, "taker_buy_base": 2464490.0, "taker_buy_quote": 415897.03099 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.16885, "high": 0.16964, "low": 0.16134, "close": 0.16481, "volume": 6185529.0, "close_time": 1716940799999, "quote_volume": 1019205.43115, "trades": 10256, "taker_buy_base": 3008242.0, "taker_buy_quote": 495489.89131 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.16481, "high": 0.17062, "low": 0.16209, "close": 0.16363, "volume": 5480753.0, "close_time": 1717027199999, "quote_volume": 908353.63047, "trades": 8504, "taker_buy_base": 2469299.0, "taker_buy_quote": 409375.51372 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.16416, "high": 0.16548, "low": 0.1564, "close": 0.15939, "volume": 7357384.0, "close_time": 1717113599999, "quote_volume": 1184217.36509, "trades": 10080, "taker_buy_base": 3422775.0, "taker_buy_quote": 552347.15898 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.15932, "high": 0.16236, "low": 0.15428, "close": 0.15914, "volume": 5351739.0, "close_time": 1717199999999, "quote_volume": 852292.6662, "trades": 8760, "taker_buy_base": 2008634.0, "taker_buy_quote": 319754.06421 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.15891, "high": 0.16158, "low": 0.15835, "close": 0.16022, "volume": 2168294.0, "close_time": 1717286399999, "quote_volume": 346961.8058, "trades": 4419, "taker_buy_base": 1329438.0, "taker_buy_quote": 212702.63017 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.16018, "high": 0.16121, "low": 0.15468, "close": 0.15706, "volume": 3129485.0, "close_time": 1717372799999, "quote_volume": 493069.37405, "trades": 3386, "taker_buy_base": 1402273.0, "taker_buy_quote": 221377.48607 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.15691, "high": 0.16341, "low": 0.15575, "close": 0.1582, "volume": 3007894.0, "close_time": 1717459199999, "quote_volume": 483057.83622, "trades": 2842, "taker_buy_base": 1242542.0, "taker_buy_quote": 199414.98705 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.15844, "high": 0.16183, "low": 0.157, "close": 0.16148, "volume": 2291926.0, "close_time": 1717545599999, "quote_volume": 365613.83653, "trades": 1994, "taker_buy_base": 845076.0, "taker_buy_quote": 134688.70181 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.16149, "high": 0.16478, "low": 0.16128, "close": 0.1632, "volume": 2900035.0, "close_time": 1717631999999, "quote_volume": 472661.88787, "trades": 1656, "taker_buy_base": 1589270.0, "taker_buy_quote": 259118.85999 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.16315, "high": 0.16562, "low": 0.15828, "close": 0.16008, "volume": 4077045.0, "close_time": 1717718399999, "quote_volume": 660874.59285, "trades": 3084, "taker_buy_base": 2133331.0, "taker_buy_quote": 345941.06153 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.16009, "high": 0.16198, "low": 0.138, "close": 0.14821, "volume": 19457417.0, "close_time": 1717804799999, "quote_volume": 2909046.35429, "trades": 12340, "taker_buy_base": 10502717.0, "taker_buy_quote": 1583767.78553 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.14773, "high": 0.14866, "low": 0.14353, "close": 0.14592, "volume": 4470541.0, "close_time": 1717891199999, "quote_volume": 655170.29652, "trades": 5008, "taker_buy_base": 2308259.0, "taker_buy_quote": 337908.55387 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.14587, "high": 0.14912, "low": 0.14513, "close": 0.14679, "volume": 2382272.0, "close_time": 1717977599999, "quote_volume": 349258.38666, "trades": 1789, "taker_buy_base": 1133619.0, "taker_buy_quote": 166062.84441 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.14684, "high": 0.14784, "low": 0.14323, "close": 0.14471, "volume": 2717619.0, "close_time": 1718063999999, "quote_volume": 394403.27619, "trades": 2619, "taker_buy_base": 1394445.0, "taker_buy_quote": 202436.85506 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.14475, "high": 0.14503, "low": 0.13362, "close": 0.13807, "volume": 19976201.0, "close_time": 1718150399999, "quote_volume": 2758832.93252, "trades": 15384, "taker_buy_base": 3984658.0, "taker_buy_quote": 554779.33699 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.13807, "high": 0.1506, "low": 0.13454, "close": 0.14617, "volume": 10100016.0, "close_time": 1718236799999, "quote_volume": 1460642.88368, "trades": 11800, "taker_buy_base": 5772866.0, "taker_buy_quote": 833632.31044 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.14614, "high": 0.14641, "low": 0.14014, "close": 0.14106, "volume": 7189442.0, "close_time": 1718323199999, "quote_volume": 1029812.06361, "trades": 8706, "taker_buy_base": 3354431.0, "taker_buy_quote": 480186.90557 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.14105, "high": 0.14337, "low": 0.13188, "close": 0.13491, "volume": 7286569.0, "close_time": 1718409599999, "quote_volume": 1004661.14453, "trades": 10223, "taker_buy_base": 3952322.0, "taker_buy_quote": 547416.41658 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.13493, "high": 0.13745, "low": 0.13394, "close": 0.13658, "volume": 4021907.0, "close_time": 1718495999999, "quote_volume": 547923.48053, "trades": 4261, "taker_buy_base": 2416763.0, "taker_buy_quote": 329463.13783 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.1367, "high": 0.1395, "low": 0.13464, "close": 0.13699, "volume": 2300751.0, "close_time": 1718582399999, "quote_volume": 313599.0152, "trades": 2240, "taker_buy_base": 1361315.0, "taker_buy_quote": 185837.48123 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.13705, "high": 0.13792, "low": 0.12599, "close": 0.12887, "volume": 11560799.0, "close_time": 1718668799999, "quote_volume": 1535046.76314, "trades": 9400, "taker_buy_base": 6955509.0, "taker_buy_quote": 928380.4534 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.12877, "high": 0.12918, "low": 0.11368, "close": 0.12224, "volume": 13948258.0, "close_time": 1718755199999, "quote_volume": 1681320.80417, "trades": 9404, "taker_buy_base": 5814821.0, "taker_buy_quote": 700914.48888 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.12215, "high": 0.12673, "low": 0.12142, "close": 0.12245, "volume": 5265414.0, "close_time": 1718841599999, "quote_volume": 653474.53019, "trades": 5062, "taker_buy_base": 2337979.0, "taker_buy_quote": 290141.43791 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.12237, "high": 0.12861, "low": 0.1214, "close": 0.12442, "volume": 6887362.0, "close_time": 1718927999999, "quote_volume": 859140.52511, "trades": 6986, "taker_buy_base": 3614633.0, "taker_buy_quote": 450601.59687 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.12446, "high": 0.12561, "low": 0.12142, "close": 0.12406, "volume": 6270924.0, "close_time": 1719014399999, "quote_volume": 775673.4954, "trades": 6205, "taker_buy_base": 3069296.0, "taker_buy_quote": 379583.28876 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.12409, "high": 0.12549, "low": 0.1229, "close": 0.12377, "volume": 3379249.0, "close_time": 1719100799999, "quote_volume": 419838.53728, "trades": 3712, "taker_buy_base": 1982031.0, "taker_buy_quote": 246265.12544 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.12373, "high": 0.12628, "low": 0.121, "close": 0.12222, "volume": 4387926.0, "close_time": 1719187199999, "quote_volume": 542331.28159, "trades": 4927, "taker_buy_base": 1982641.0, "taker_buy_quote": 245384.89575 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.12213, "high": 0.12383, "low": 0.11372, "close": 0.11893, "volume": 21520955.0, "close_time": 1719273599999, "quote_volume": 2524712.59108, "trades": 9966, "taker_buy_base": 15478587.0, "taker_buy_quote": 1813057.56978 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.11886, "high": 0.1288, "low": 0.11886, "close": 0.12613, "volume": 8128479.0, "close_time": 1719359999999, "quote_volume": 1011381.57045, "trades": 8319, "taker_buy_base": 4097751.0, "taker_buy_quote": 508544.36302 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.12619, "high": 0.12857, "low": 0.12182, "close": 0.12274, "volume": 4295693.0, "close_time": 1719446399999, "quote_volume": 534186.73614, "trades": 5570, "taker_buy_base": 2261732.0, "taker_buy_quote": 280962.06528 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.12273, "high": 0.12825, "low": 0.12053, "close": 0.12692, "volume": 6268910.0, "close_time": 1719532799999, "quote_volume": 778617.6584, "trades": 5701, "taker_buy_base": 2977899.0, "taker_buy_quote": 370662.82783 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.12693, "high": 0.12808, "low": 0.12199, "close": 0.12271, "volume": 7019529.0, "close_time": 1719619199999, "quote_volume": 879248.75254, "trades": 6882, "taker_buy_base": 3565018.0, "taker_buy_quote": 446085.60716 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.12284, "high": 0.12421, "low": 0.12126, "close": 0.1217, "volume": 3070115.0, "close_time": 1719705599999, "quote_volume": 377614.2766, "trades": 2423, "taker_buy_base": 1681674.0, "taker_buy_quote": 206961.16952 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.12165, "high": 0.12546, "low": 0.12036, "close": 0.1243, "volume": 3365165.0, "close_time": 1719791999999, "quote_volume": 413419.61182, "trades": 2646, "taker_buy_base": 1741508.0, "taker_buy_quote": 214051.02278 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.12434, "high": 0.12732, "low": 0.12307, "close": 0.12344, "volume": 6502206.0, "close_time": 1719878399999, "quote_volume": 813383.16088, "trades": 5069, "taker_buy_base": 3137308.0, "taker_buy_quote": 392494.17741 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.12342, "high": 0.12526, "low": 0.12234, "close": 0.12507, "volume": 3945664.0, "close_time": 1719964799999, "quote_volume": 487435.74848, "trades": 3317, "taker_buy_base": 2161515.0, "taker_buy_quote": 267060.57008 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.12511, "high": 0.12534, "low": 0.11647, "close": 0.11836, "volume": 7742951.0, "close_time": 1720051199999, "quote_volume": 927907.34963, "trades": 6072, "taker_buy_base": 3379537.0, "taker_buy_quote": 405396.11429 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.11838, "high": 0.11897, "low": 0.10388, "close": 0.10498, "volume": 14296684.0, "close_time": 1720137599999, "quote_volume": 1575419.57562, "trades": 13276, "taker_buy_base": 6151084.0, "taker_buy_quote": 678681.46257 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.10497, "high": 0.1065, "low": 0.09142, "close": 0.10539, "volume": 26074577.0, "close_time": 1720223999999, "quote_volume": 2573546.05839, "trades": 24006, "taker_buy_base": 11546144.0, "taker_buy_quote": 1141972.43164 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.10536, "high": 0.11418, "low": 0.10471, "close": 0.1134, "volume": 13200876.0, "close_time": 1720310399999, "quote_volume": 1443453.13107, "trades": 16061, "taker_buy_base": 6745366.0, "taker_buy_quote": 736901.10732 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.11344, "high": 0.11346, "low": 0.1036, "close": 0.10413, "volume": 9952459.0, "close_time": 1720396799999, "quote_volume": 1083113.51982, "trades": 11461, "taker_buy_base": 4494456.0, "taker_buy_quote": 488849.33516 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.10443, "high": 0.11134, "low": 0.09877, "close": 0.10759, "volume": 11651939.0, "close_time": 1720483199999, "quote_volume": 1232565.375, "trades": 10872, "taker_buy_base": 5983550.0, "taker_buy_quote": 633669.41833 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.10746, "high": 0.10943, "low": 0.10576, "close": 0.10752, "volume": 5092302.0, "close_time": 1720569599999, "quote_volume": 549014.06177, "trades": 6398, "taker_buy_base": 2583967.0, "taker_buy_quote": 278704.36279 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.10755, "high": 0.11049, "low": 0.10577, "close": 0.10804, "volume": 7828209.0, "close_time": 1720655999999, "quote_volume": 851393.65751, "trades": 6697, "taker_buy_base": 4326052.0, "taker_buy_quote": 470579.12821 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.10798, "high": 0.11239, "low": 0.10575, "close": 0.10661, "volume": 7671056.0, "close_time": 1720742399999, "quote_volume": 834057.64034, "trades": 7959, "taker_buy_base": 3974543.0, "taker_buy_quote": 432310.39032 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.10659, "high": 0.10833, "low": 0.10471, "close": 0.10763, "volume": 34206604.0, "close_time": 1720828799999, "quote_volume": 3620891.80059, "trades": 13352, "taker_buy_base": 16723627.0, "taker_buy_quote": 1769631.67146 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.10774, "high": 0.11305, "low": 0.10744, "close": 0.11235, "volume": 10265726.0, "close_time": 1720915199999, "quote_volume": 1134128.61084, "trades": 9768, "taker_buy_base": 5856782.0, "taker_buy_quote": 646605.50552 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.11233, "high": 0.11706, "low": 0.11115, "close": 0.1154, "volume": 14827877.0, "close_time": 1721001599999, "quote_volume": 1682947.72587, "trades": 15840, "taker_buy_base": 8179355.0, "taker_buy_quote": 928812.18344 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.11536, "high": 0.12568, "low": 0.11461, "close": 0.12504, "volume": 23620351.0, "close_time": 1721087999999, "quote_volume": 2816823.22307, "trades": 31381, "taker_buy_base": 11448763.0, "taker_buy_quote": 1365253.0348 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.12501, "high": 0.12788, "low": 0.11899, "close": 0.12487, "volume": 24304141.0, "close_time": 1721174399999, "quote_volume": 3013789.65325, "trades": 27670, "taker_buy_base": 12810955.0, "taker_buy_quote": 1588419.92035 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.12496, "high": 0.12773, "low": 0.12037, "close": 0.1218, "volume": 24319555.0, "close_time": 1721260799999, "quote_volume": 3018725.89919, "trades": 30792, "taker_buy_base": 11555455.0, "taker_buy_quote": 1436207.36804 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.12189, "high": 0.12395, "low": 0.11717, "close": 0.11954, "volume": 25567320.0, "close_time": 1721347199999, "quote_volume": 3083353.06217, "trades": 31352, "taker_buy_base": 14204299.0, "taker_buy_quote": 1710311.66641 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.11957, "high": 0.12638, "low": 0.11743, "close": 0.12554, "volume": 28479079.0, "close_time": 1721433599999, "quote_volume": 3481529.35695, "trades": 34016, "taker_buy_base": 14200298.0, "taker_buy_quote": 1738505.79797 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.12556, "high": 0.13586, "low": 0.12441, "close": 0.13435, "volume": 23319403.0, "close_time": 1721519999999, "quote_volume": 3047165.41893, "trades": 19622, "taker_buy_base": 12912116.0, "taker_buy_quote": 1688525.47595 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.1343, "high": 0.14375, "low": 0.1258, "close": 0.14026, "volume": 27056498.0, "close_time": 1721606399999, "quote_volume": 3625422.39962, "trades": 18450, "taker_buy_base": 13849727.0, "taker_buy_quote": 1856701.68884 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.1403, "high": 0.14266, "low": 0.13586, "close": 0.13781, "volume": 22340176.0, "close_time": 1721692799999, "quote_volume": 3107889.66006, "trades": 13778, "taker_buy_base": 11077928.0, "taker_buy_quote": 1541211.61709 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.13799, "high": 0.13922, "low": 0.1282, "close": 0.13031, "volume": 24024261.0, "close_time": 1721779199999, "quote_volume": 3191517.60839, "trades": 14088, "taker_buy_base": 10879006.0, "taker_buy_quote": 1451506.40919 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.1303, "high": 0.13481, "low": 0.1269, "close": 0.12794, "volume": 12146890.0, "close_time": 1721865599999, "quote_volume": 1594801.12305, "trades": 7192, "taker_buy_base": 6241831.0, "taker_buy_quote": 818913.41503 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.12794, "high": 0.12871, "low": 0.12, "close": 0.12527, "volume": 21397587.0, "close_time": 1721951999999, "quote_volume": 2648845.02543, "trades": 11047, "taker_buy_base": 9736104.0, "taker_buy_quote": 1205215.64152 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.12513, "high": 0.13496, "low": 0.12503, "close": 0.13424, "volume": 16683776.0, "close_time": 1722038399999, "quote_volume": 2175637.96212, "trades": 7203, "taker_buy_base": 9011053.0, "taker_buy_quote": 1174963.63706 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.13424, "high": 0.13877, "low": 0.13019, "close": 0.1314, "volume": 33486810.0, "close_time": 1722124799999, "quote_volume": 4497156.25843, "trades": 14437, "taker_buy_base": 18793642.0, "taker_buy_quote": 2524512.72538 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.13125, "high": 0.13183, "low": 0.1281, "close": 0.13006, "volume": 10725710.0, "close_time": 1722211199999, "quote_volume": 1396441.5429, "trades": 5894, "taker_buy_base": 4746572.0, "taker_buy_quote": 618190.12415 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.13003, "high": 0.13506, "low": 0.12641, "close": 0.12844, "volume": 14139968.0, "close_time": 1722297599999, "quote_volume": 1869789.12576, "trades": 7998, "taker_buy_base": 7008713.0, "taker_buy_quote": 927974.04404 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.12844, "high": 0.13071, "low": 0.12331, "close": 0.12563, "volume": 9255228.0, "close_time": 1722383999999, "quote_volume": 1171726.19308, "trades": 7623, "taker_buy_base": 5425297.0, "taker_buy_quote": 684948.66003 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1255, "high": 0.12727, "low": 0.12115, "close": 0.12188, "volume": 9036013.0, "close_time": 1722470399999, "quote_volume": 1125003.97041, "trades": 7508, "taker_buy_base": 4866225.0, "taker_buy_quote": 606939.74575 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1219, "high": 0.12306, "low": 0.11205, "close": 0.11885, "volume": 15602356.0, "close_time": 1722556799999, "quote_volume": 1835920.73098, "trades": 11696, "taker_buy_base": 7104971.0, "taker_buy_quote": 838170.06074 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.11888, "high": 0.1196, "low": 0.11012, "close": 0.11149, "volume": 12648696.0, "close_time": 1722643199999, "quote_volume": 1445578.61064, "trades": 9995, "taker_buy_base": 5336547.0, "taker_buy_quote": 609863.57501 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.11133, "high": 0.1146, "low": 0.10506, "close": 0.10806, "volume": 16918913.0, "close_time": 1722729599999, "quote_volume": 1852122.9757, "trades": 11783, "taker_buy_base": 7725331.0, "taker_buy_quote": 847717.5207 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1078, "high": 0.10932, "low": 0.09895, "close": 0.10377, "volume": 19142730.0, "close_time": 1722815999999, "quote_volume": 1997420.29069, "trades": 12869, "taker_buy_base": 9005970.0, "taker_buy_quote": 941131.52576 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.10381, "high": 0.10421, "low": 0.08041, "close": 0.09435, "volume": 80616512.0, "close_time": 1722902399999, "quote_volume": 7172032.43123, "trades": 26592, "taker_buy_base": 32130013.0, "taker_buy_quote": 2863532.52622 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.0942, "high": 0.10152, "low": 0.09412, "close": 0.0964, "volume": 18985633.0, "close_time": 1722988799999, "quote_volume": 1852337.62038, "trades": 10803, "taker_buy_base": 9278228.0, "taker_buy_quote": 906039.06632 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.09646, "high": 0.10221, "low": 0.09435, "close": 0.09543, "volume": 21903228.0, "close_time": 1723075199999, "quote_volume": 2148183.09787, "trades": 13698, "taker_buy_base": 11573647.0, "taker_buy_quote": 1136648.33503 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.09552, "high": 0.11777, "low": 0.09361, "close": 0.10754, "volume": 22308424.0, "close_time": 1723161599999, "quote_volume": 2280099.80732, "trades": 15006, "taker_buy_base": 13667011.0, "taker_buy_quote": 1397034.93967 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.10752, "high": 0.108, "low": 0.1011, "close": 0.10389, "volume": 10308641.0, "close_time": 1723247999999, "quote_volume": 1072321.05282, "trades": 6870, "taker_buy_base": 5304236.0, "taker_buy_quote": 552285.41713 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.10392, "high": 0.10593, "low": 0.10292, "close": 0.10523, "volume": 5874637.0, "close_time": 1723334399999, "quote_volume": 613461.73911, "trades": 6569, "taker_buy_base": 2833753.0, "taker_buy_quote": 296180.36277 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.10519, "high": 0.11097, "low": 0.10007, "close": 0.10054, "volume": 18023816.0, "close_time": 1723420799999, "quote_volume": 1910028.47337, "trades": 18925, "taker_buy_base": 8618258.0, "taker_buy_quote": 911107.16438 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1006, "high": 0.1086, "low": 0.10012, "close": 0.10783, "volume": 16926410.0, "close_time": 1723507199999, "quote_volume": 1769442.02225, "trades": 15548, "taker_buy_base": 9773884.0, "taker_buy_quote": 1021874.83071 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.10794, "high": 0.10901, "low": 0.1034, "close": 0.10641, "volume": 8584739.0, "close_time": 1723593599999, "quote_volume": 907429.83923, "trades": 7264, "taker_buy_base": 4657919.0, "taker_buy_quote": 492534.60828 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.10644, "high": 0.1071, "low": 0.10148, "close": 0.10242, "volume": 11639522.0, "close_time": 1723679999999, "quote_volume": 1206145.97858, "trades": 8471, "taker_buy_base": 5334335.0, "taker_buy_quote": 552498.62379 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.10239, "high": 0.10494, "low": 0.09796, "close": 0.10021, "volume": 13089289.0, "close_time": 1723766399999, "quote_volume": 1323762.13355, "trades": 8840, "taker_buy_base": 6014034.0, "taker_buy_quote": 608967.266 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.10022, "high": 0.10207, "low": 0.097, "close": 0.10041, "volume": 9407545.0, "close_time": 1723852799999, "quote_volume": 942483.30352, "trades": 5611, "taker_buy_base": 5647391.0, "taker_buy_quote": 566804.09961 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1004, "high": 0.1037, "low": 0.10008, "close": 0.10281, "volume": 4799867.0, "close_time": 1723939199999, "quote_volume": 488710.53906, "trades": 4564, "taker_buy_base": 2235445.0, "taker_buy_quote": 227940.9338 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.10267, "high": 0.10454, "low": 0.10005, "close": 0.10006, "volume": 4694163.0, "close_time": 1724025599999, "quote_volume": 481323.42473, "trades": 4808, "taker_buy_base": 2713096.0, "taker_buy_quote": 278154.36488 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.10005, "high": 0.10244, "low": 0.09863, "close": 0.10141, "volume": 7527103.0, "close_time": 1724111999999, "quote_volume": 754415.77518, "trades": 6177, "taker_buy_base": 4334559.0, "taker_buy_quote": 434735.24307 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.10136, "high": 0.10573, "low": 0.10114, "close": 0.10293, "volume": 13916875.0, "close_time": 1724198399999, "quote_volume": 1447109.71005, "trades": 12122, "taker_buy_base": 7503103.0, "taker_buy_quote": 780894.81783 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1029, "high": 0.108, "low": 0.10219, "close": 0.10618, "volume": 11666304.0, "close_time": 1724284799999, "quote_volume": 1223554.42494, "trades": 11024, "taker_buy_base": 5797738.0, "taker_buy_quote": 608715.78815 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.10619, "high": 0.1069, "low": 0.10408, "close": 0.10525, "volume": 5323880.0, "close_time": 1724371199999, "quote_volume": 561371.32214, "trades": 6352, "taker_buy_base": 2304589.0, "taker_buy_quote": 243142.26051 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.10543, "high": 0.11554, "low": 0.10542, "close": 0.113, "volume": 16578746.0, "close_time": 1724457599999, "quote_volume": 1827897.10543, "trades": 15903, "taker_buy_base": 8445766.0, "taker_buy_quote": 928107.41412 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.11308, "high": 0.11502, "low": 0.11084, "close": 0.11267, "volume": 13423847.0, "close_time": 1724543999999, "quote_volume": 1513527.87501, "trades": 13228, "taker_buy_base": 5207632.0, "taker_buy_quote": 588994.35616 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.11263, "high": 0.11288, "low": 0.10791, "close": 0.10973, "volume": 6564818.0, "close_time": 1724630399999, "quote_volume": 721057.96228, "trades": 12593, "taker_buy_base": 2494767.0, "taker_buy_quote": 274596.381 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.10983, "high": 0.11032, "low": 0.10442, "close": 0.10528, "volume": 9128542.0, "close_time": 1724716799999, "quote_volume": 976692.97445, "trades": 14554, "taker_buy_base": 4705204.0, "taker_buy_quote": 503272.76994 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.10524, "high": 0.1065, "low": 0.09644, "close": 0.09893, "volume": 15065300.0, "close_time": 1724803199999, "quote_volume": 1549125.54807, "trades": 14787, "taker_buy_base": 6769239.0, "taker_buy_quote": 697138.77038 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.09881, "high": 0.10185, "low": 0.09687, "close": 0.09958, "volume": 15047525.0, "close_time": 1724889599999, "quote_volume": 1494785.80465, "trades": 13160, "taker_buy_base": 7405878.0, "taker_buy_quote": 736362.43839 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.09955, "high": 0.10252, "low": 0.09737, "close": 0.10045, "volume": 8638299.0, "close_time": 1724975999999, "quote_volume": 865580.44406, "trades": 7890, "taker_buy_base": 4180481.0, "taker_buy_quote": 419340.59841 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1, "high": 0.103, "low": 0.097, "close": 0.1017, "volume": 15667497.0, "close_time": 1725062399999, "quote_volume": 1568052.83869, "trades": 10717, "taker_buy_base": 7892237.0, "taker_buy_quote": 790211.60783 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1018, "high": 0.10234, "low": 0.10022, "close": 0.10132, "volume": 7641004.0, "close_time": 1725148799999, "quote_volume": 775010.24161, "trades": 4192, "taker_buy_base": 4281459.0, "taker_buy_quote": 434590.04813 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1013, "high": 0.10146, "low": 0.09397, "close": 0.09523, "volume": 8559615.0, "close_time": 1725235199999, "quote_volume": 836854.08043, "trades": 5489, "taker_buy_base": 3925563.0, "taker_buy_quote": 384247.62789 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.09502, "high": 0.09999, "low": 0.09411, "close": 0.09911, "volume": 13050266.0, "close_time": 1725321599999, "quote_volume": 1268371.99978, "trades": 10531, "taker_buy_base": 6653834.0, "taker_buy_quote": 646216.15792 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.09911, "high": 0.10076, "low": 0.09646, "close": 0.09665, "volume": 11111025.0, "close_time": 1725407999999, "quote_volume": 1098830.89917, "trades": 6598, "taker_buy_base": 5979110.0, "taker_buy_quote": 591345.11993 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.09685, "high": 0.09951, "low": 0.09193, "close": 0.09802, "volume": 14944259.0, "close_time": 1725494399999, "quote_volume": 1444763.84887, "trades": 9050, "taker_buy_base": 7758052.0, "taker_buy_quote": 750773.01805 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.09805, "high": 0.09915, "low": 0.09605, "close": 0.09835, "volume": 5792469.0, "close_time": 1725580799999, "quote_volume": 565698.48156, "trades": 6310, "taker_buy_base": 3040226.0, "taker_buy_quote": 296861.19562 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.0984, "high": 0.09941, "low": 0.08897, "close": 0.09252, "volume": 13692031.0, "close_time": 1725667199999, "quote_volume": 1285425.39997, "trades": 12743, "taker_buy_base": 6801107.0, "taker_buy_quote": 637809.89568 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.09241, "high": 0.0957, "low": 0.09176, "close": 0.09537, "volume": 8892103.0, "close_time": 1725753599999, "quote_volume": 839281.19308, "trades": 11108, "taker_buy_base": 4935409.0, "taker_buy_quote": 466156.28945 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.09539, "high": 0.09695, "low": 0.09384, "close": 0.09616, "volume": 6866265.0, "close_time": 1725839999999, "quote_volume": 655877.04261, "trades": 8955, "taker_buy_base": 3359108.0, "taker_buy_quote": 320881.83427 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.09616, "high": 0.10494, "low": 0.09574, "close": 0.1038, "volume": 22904955.0, "close_time": 1725926399999, "quote_volume": 2281102.01811, "trades": 24681, "taker_buy_base": 14402367.0, "taker_buy_quote": 1430067.72549 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.10381, "high": 0.1046, "low": 0.10157, "close": 0.1028, "volume": 8719115.0, "close_time": 1726012799999, "quote_volume": 898656.32536, "trades": 9636, "taker_buy_base": 4266593.0, "taker_buy_quote": 439987.87905 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.10285, "high": 0.10304, "low": 0.09788, "close": 0.10137, "volume": 14192530.0, "close_time": 1726099199999, "quote_volume": 1424766.29504, "trades": 14615, "taker_buy_base": 7048234.0, "taker_buy_quote": 708033.55044 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.10137, "high": 0.10333, "low": 0.10046, "close": 0.1027, "volume": 13417688.0, "close_time": 1726185599999, "quote_volume": 1366872.80333, "trades": 17480, "taker_buy_base": 6531119.0, "taker_buy_quote": 665233.59898 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.10274, "high": 0.10908, "low": 0.10181, "close": 0.10709, "volume": 22295805.0, "close_time": 1726271999999, "quote_volume": 2352392.58885, "trades": 24412, "taker_buy_base": 10709249.0, "taker_buy_quote": 1130189.48366 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.10706, "high": 0.10777, "low": 0.10438, "close": 0.10545, "volume": 7804871.0, "close_time": 1726358399999, "quote_volume": 827750.64858, "trades": 10071, "taker_buy_base": 3413892.0, "taker_buy_quote": 362175.10344 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.10545, "high": 0.10644, "low": 0.10216, "close": 0.10297, "volume": 6362638.0, "close_time": 1726444799999, "quote_volume": 668495.95157, "trades": 10267, "taker_buy_base": 3199388.0, "taker_buy_quote": 335863.82903 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.10283, "high": 0.10319, "low": 0.09834, "close": 0.09965, "volume": 13792162.0, "close_time": 1726531199999, "quote_volume": 1388707.28113, "trades": 9815, "taker_buy_base": 6905705.0, "taker_buy_quote": 694906.54859 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.09967, "high": 0.10269, "low": 0.09873, "close": 0.10118, "volume": 9411249.0, "close_time": 1726617599999, "quote_volume": 951761.89987, "trades": 5904, "taker_buy_base": 4534677.0, "taker_buy_quote": 459136.78818 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.10106, "high": 0.10386, "low": 0.09939, "close": 0.10383, "volume": 7902044.0, "close_time": 1726703999999, "quote_volume": 799317.51506, "trades": 8557, "taker_buy_base": 3703128.0, "taker_buy_quote": 374762.72396 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.10389, "high": 0.10715, "low": 0.10348, "close": 0.10496, "volume": 10805125.0, "close_time": 1726790399999, "quote_volume": 1135855.0603, "trades": 7236, "taker_buy_base": 6020725.0, "taker_buy_quote": 632782.64912 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.10503, "high": 0.10746, "low": 0.10365, "close": 0.10554, "volume": 9986854.0, "close_time": 1726876799999, "quote_volume": 1052730.21666, "trades": 5046, "taker_buy_base": 5243785.0, "taker_buy_quote": 552230.30255 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.10553, "high": 0.11045, "low": 0.10408, "close": 0.1099, "volume": 6688270.0, "close_time": 1726963199999, "quote_volume": 719781.08529, "trades": 3748, "taker_buy_base": 3673469.0, "taker_buy_quote": 396051.31894 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.10993, "high": 0.10994, "low": 0.10377, "close": 0.10641, "volume": 7335750.0, "close_time": 1727049599999, "quote_volume": 782485.85267, "trades": 3809, "taker_buy_base": 3442484.0, "taker_buy_quote": 367169.77876 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.10638, "high": 0.10911, "low": 0.10423, "close": 0.1082, "volume": 10092589.0, "close_time": 1727135999999, "quote_volume": 1082739.70257, "trades": 6804, "taker_buy_base": 5126829.0, "taker_buy_quote": 550445.27831 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.10811, "high": 0.1106, "low": 0.10682, "close": 0.10978, "volume": 9456550.0, "close_time": 1727222399999, "quote_volume": 1028526.61498, "trades": 8501, "taker_buy_base": 4334492.0, "taker_buy_quote": 471566.12701 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.10979, "high": 0.11113, "low": 0.108, "close": 0.10851, "volume": 9106664.0, "close_time": 1727308799999, "quote_volume": 998337.8842, "trades": 8147, "taker_buy_base": 4219168.0, "taker_buy_quote": 462762.82182 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.10863, "high": 0.12071, "low": 0.10698, "close": 0.11818, "volume": 30426894.0, "close_time": 1727395199999, "quote_volume": 3505721.95983, "trades": 21366, "taker_buy_base": 16177436.0, "taker_buy_quote": 1862056.40362 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1181, "high": 0.12874, "low": 0.11707, "close": 0.12383, "volume": 22534936.0, "close_time": 1727481599999, "quote_volume": 2786341.29636, "trades": 18668, "taker_buy_base": 11674849.0, "taker_buy_quote": 1444108.57086 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.12345, "high": 0.13208, "low": 0.12018, "close": 0.12821, "volume": 28147836.0, "close_time": 1727567999999, "quote_volume": 3578717.04424, "trades": 21187, "taker_buy_base": 14422629.0, "taker_buy_quote": 1836593.20603 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.12814, "high": 0.13045, "low": 0.12442, "close": 0.12444, "volume": 13416110.0, "close_time": 1727654399999, "quote_volume": 1702814.60559, "trades": 16665, "taker_buy_base": 6378995.0, "taker_buy_quote": 810114.05315 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.12455, "high": 0.1247, "low": 0.11332, "close": 0.11433, "volume": 11321404.0, "close_time": 1727740799999, "quote_volume": 1356057.40009, "trades": 11000, "taker_buy_base": 4364674.0, "taker_buy_quote": 523431.578 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.11462, "high": 0.11935, "low": 0.10226, "close": 0.10695, "volume": 24506985.0, "close_time": 1727827199999, "quote_volume": 2697502.81796, "trades": 14690, "taker_buy_base": 12622427.0, "taker_buy_quote": 1395395.55474 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.10677, "high": 0.1095, "low": 0.10228, "close": 0.10468, "volume": 10874877.0, "close_time": 1727913599999, "quote_volume": 1155933.63694, "trades": 5186, "taker_buy_base": 5460912.0, "taker_buy_quote": 581841.62394 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.10457, "high": 0.1068, "low": 0.10108, "close": 0.1051, "volume": 8981874.0, "close_time": 1727999999999, "quote_volume": 932477.31033, "trades": 3712, "taker_buy_base": 4596204.0, "taker_buy_quote": 477211.19432 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.10512, "high": 0.11055, "low": 0.10476, "close": 0.10921, "volume": 9953985.0, "close_time": 1728086399999, "quote_volume": 1080555.11708, "trades": 3188, "taker_buy_base": 4920512.0, "taker_buy_quote": 534239.90771 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.10931, "high": 0.11022, "low": 0.10749, "close": 0.10946, "volume": 4230632.0, "close_time": 1728172799999, "quote_volume": 461181.85513, "trades": 1525, "taker_buy_base": 2080595.0, "taker_buy_quote": 226956.92006 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.10952, "high": 0.11282, "low": 0.10848, "close": 0.11157, "volume": 5275317.0, "close_time": 1728259199999, "quote_volume": 584442.51946, "trades": 1862, "taker_buy_base": 3203344.0, "taker_buy_quote": 355261.14619 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.11155, "high": 0.11543, "low": 0.10827, "close": 0.10848, "volume": 11607881.0, "close_time": 1728345599999, "quote_volume": 1302338.40439, "trades": 3880, "taker_buy_base": 6323501.0, "taker_buy_quote": 710581.45848 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.10873, "high": 0.11, "low": 0.10524, "close": 0.10709, "volume": 8706332.0, "close_time": 1728431999999, "quote_volume": 935402.60807, "trades": 2541, "taker_buy_base": 3620262.0, "taker_buy_quote": 389607.76877 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.10717, "high": 0.11141, "low": 0.10601, "close": 0.1078, "volume": 11717631.0, "close_time": 1728518399999, "quote_volume": 1279100.62979, "trades": 4356, "taker_buy_base": 6019265.0, "taker_buy_quote": 658326.80383 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.10784, "high": 0.10853, "low": 0.10303, "close": 0.10601, "volume": 9504930.0, "close_time": 1728604799999, "quote_volume": 1004524.83029, "trades": 3942, "taker_buy_base": 4330366.0, "taker_buy_quote": 457000.59002 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.10594, "high": 0.11137, "low": 0.10558, "close": 0.11073, "volume": 9297798.0, "close_time": 1728691199999, "quote_volume": 1018459.63342, "trades": 4666, "taker_buy_base": 4160184.0, "taker_buy_quote": 455480.34997 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.11076, "high": 0.11217, "low": 0.10933, "close": 0.11139, "volume": 5856135.0, "close_time": 1728777599999, "quote_volume": 651660.56783, "trades": 3496, "taker_buy_base": 2839332.0, "taker_buy_quote": 315858.16616 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.11153, "high": 0.11206, "low": 0.10865, "close": 0.11142, "volume": 6808845.0, "close_time": 1728863999999, "quote_volume": 754177.86256, "trades": 3299, "taker_buy_base": 2480584.0, "taker_buy_quote": 274344.8955 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.11137, "high": 0.11765, "low": 0.1093, "close": 0.11668, "volume": 17468661.0, "close_time": 1728950399999, "quote_volume": 1991253.60316, "trades": 6728, "taker_buy_base": 9646165.0, "taker_buy_quote": 1100682.91871 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.11675, "high": 0.11925, "low": 0.11019, "close": 0.11752, "volume": 22727567.0, "close_time": 1729036799999, "quote_volume": 2615052.95219, "trades": 7413, "taker_buy_base": 11921044.0, "taker_buy_quote": 1373470.67431 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.11745, "high": 0.13003, "low": 0.11579, "close": 0.12571, "volume": 45136040.0, "close_time": 1729123199999, "quote_volume": 5668820.97416, "trades": 14400, "taker_buy_base": 23963292.0, "taker_buy_quote": 3009870.62681 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.12575, "high": 0.1309, "low": 0.12045, "close": 0.1297, "volume": 32681227.0, "close_time": 1729209599999, "quote_volume": 4086413.7708, "trades": 12649, "taker_buy_base": 15000146.0, "taker_buy_quote": 1875015.24382 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.12965, "high": 0.14079, "low": 0.1295, "close": 0.13713, "volume": 45791640.0, "close_time": 1729295999999, "quote_volume": 6200556.44629, "trades": 24544, "taker_buy_base": 24215551.0, "taker_buy_quote": 3278980.77734 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.13717, "high": 0.14737, "low": 0.13702, "close": 0.14393, "volume": 31173305.0, "close_time": 1729382399999, "quote_volume": 4475140.32637, "trades": 24027, "taker_buy_base": 14981425.0, "taker_buy_quote": 2152704.24312 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.14407, "high": 0.14564, "low": 0.13727, "close": 0.14214, "volume": 20282126.0, "close_time": 1729468799999, "quote_volume": 2861583.76474, "trades": 13176, "taker_buy_base": 10630472.0, "taker_buy_quote": 1502886.64604 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.14207, "high": 0.14972, "low": 0.13819, "close": 0.14363, "volume": 34922025.0, "close_time": 1729555199999, "quote_volume": 5026541.96057, "trades": 21964, "taker_buy_base": 17705226.0, "taker_buy_quote": 2546447.9976 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.14365, "high": 0.14834, "low": 0.13642, "close": 0.13953, "volume": 23961243.0, "close_time": 1729641599999, "quote_volume": 3389563.43996, "trades": 15729, "taker_buy_base": 11863182.0, "taker_buy_quote": 1676771.77193 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.13965, "high": 0.14098, "low": 0.13306, "close": 0.13987, "volume": 16420842.0, "close_time": 1729727999999, "quote_volume": 2263011.02162, "trades": 9990, "taker_buy_base": 7698485.0, "taker_buy_quote": 1060240.04108 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.13993, "high": 0.14371, "low": 0.13617, "close": 0.14179, "volume": 18908106.0, "close_time": 1729814399999, "quote_volume": 2657217.78338, "trades": 12403, "taker_buy_base": 8949406.0, "taker_buy_quote": 1257904.57622 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.14203, "high": 0.14262, "low": 0.12752, "close": 0.13164, "volume": 20166543.0, "close_time": 1729900799999, "quote_volume": 2745763.69459, "trades": 15271, "taker_buy_base": 9420301.0, "taker_buy_quote": 1282510.12711 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.13125, "high": 0.13802, "low": 0.1305, "close": 0.13733, "volume": 14611620.0, "close_time": 1729987199999, "quote_volume": 1965997.74539, "trades": 11269, "taker_buy_base": 7965083.0, "taker_buy_quote": 1072045.07395 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.13732, "high": 0.14609, "low": 0.13596, "close": 0.14412, "volume": 16651639.0, "close_time": 1730073599999, "quote_volume": 2348603.92368, "trades": 13021, "taker_buy_base": 7298236.0, "taker_buy_quote": 1031075.55475 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.14426, "high": 0.16248, "low": 0.141, "close": 0.16137, "volume": 56699099.0, "close_time": 1730159999999, "quote_volume": 8637169.87959, "trades": 35635, "taker_buy_base": 28390629.0, "taker_buy_quote": 4328770.56379 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1613, "high": 0.17969, "low": 0.15861, "close": 0.17597, "volume": 64957124.0, "close_time": 1730246399999, "quote_volume": 11054685.2668, "trades": 42288, "taker_buy_base": 35031436.0, "taker_buy_quote": 5952115.62713 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.17585, "high": 0.17787, "low": 0.1645, "close": 0.16831, "volume": 30600385.0, "close_time": 1730332799999, "quote_volume": 5233678.50839, "trades": 18185, "taker_buy_base": 15664183.0, "taker_buy_quote": 2680922.0247 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.16834, "high": 0.17354, "low": 0.15619, "close": 0.16131, "volume": 30517317.0, "close_time": 1730419199999, "quote_volume": 5074310.94931, "trades": 19443, "taker_buy_base": 15337397.0, "taker_buy_quote": 2552191.16665 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1614, "high": 0.16886, "low": 0.15408, "close": 0.15917, "volume": 35178675.0, "close_time": 1730505599999, "quote_volume": 5672649.41762, "trades": 22574, "taker_buy_base": 15752691.0, "taker_buy_quote": 2545079.3587 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.15932, "high": 0.1676, "low": 0.15545, "close": 0.1595, "volume": 23971419.0, "close_time": 1730591999999, "quote_volume": 3829552.78418, "trades": 16021, "taker_buy_base": 12118303.0, "taker_buy_quote": 1937536.03991 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.15946, "high": 0.15982, "low": 0.14208, "close": 0.15126, "volume": 44845900.0, "close_time": 1730678399999, "quote_volume": 6699774.98451, "trades": 28617, "taker_buy_base": 21853526.0, "taker_buy_quote": 3269130.74408 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.15127, "high": 0.16014, "low": 0.14817, "close": 0.15814, "volume": 50741730.0, "close_time": 1730764799999, "quote_volume": 7909318.43886, "trades": 34362, "taker_buy_base": 24893732.0, "taker_buy_quote": 3885188.48896 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.15807, "high": 0.1795, "low": 0.1579, "close": 0.17, "volume": 81011602.0, "close_time": 1730851199999, "quote_volume": 13764708.00406, "trades": 56332, "taker_buy_base": 41837696.0, "taker_buy_quote": 7101172.06006 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1699, "high": 0.21946, "low": 0.16894, "close": 0.19665, "volume": 260796056.0, "close_time": 1730937599999, "quote_volume": 51659091.37063, "trades": 163327, "taker_buy_base": 121613437.0, "taker_buy_quote": 23989579.36842 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.19666, "high": 0.20448, "low": 0.18534, "close": 0.19344, "volume": 74104922.0, "close_time": 1731023999999, "quote_volume": 14330092.94209, "trades": 56002, "taker_buy_base": 36650568.0, "taker_buy_quote": 7098859.45274 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.19344, "high": 0.20737, "low": 0.19066, "close": 0.20202, "volume": 64785415.0, "close_time": 1731110399999, "quote_volume": 12842886.22336, "trades": 47113, "taker_buy_base": 31803309.0, "taker_buy_quote": 6299776.76057 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.20218, "high": 0.22028, "low": 0.19747, "close": 0.219, "volume": 57609704.0, "close_time": 1731196799999, "quote_volume": 12007067.33234, "trades": 49263, "taker_buy_base": 30888072.0, "taker_buy_quote": 6440038.42094 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.21895, "high": 0.29811, "low": 0.21677, "close": 0.27786, "volume": 211330324.0, "close_time": 1731283199999, "quote_volume": 54586969.58425, "trades": 140566, "taker_buy_base": 110586722.0, "taker_buy_quote": 28551345.90565 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.27806, "high": 0.35192, "low": 0.2725, "close": 0.35175, "volume": 257950954.0, "close_time": 1731369599999, "quote_volume": 79273636.79891, "trades": 193895, "taker_buy_base": 129096631.0, "taker_buy_quote": 39723740.22718 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.35189, "high": 0.439, "low": 0.32711, "close": 0.3803, "volume": 520437267.0, "close_time": 1731455999999, "quote_volume": 199008130.20789, "trades": 395154, "taker_buy_base": 259875831.0, "taker_buy_quote": 99370947.92044 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.38033, "high": 0.4343, "low": 0.35215, "close": 0.39969, "volume": 339962025.0, "close_time": 1731542399999, "quote_volume": 134070667.47531, "trades": 294802, "taker_buy_base": 165349795.0, "taker_buy_quote": 65206237.54635 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.39948, "high": 0.41696, "low": 0.35211, "close": 0.36276, "volume": 184740434.0, "close_time": 1731628799999, "quote_volume": 72362562.55123, "trades": 196829, "taker_buy_base": 92984075.0, "taker_buy_quote": 36472258.00454 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.36265, "high": 0.385, "low": 0.35248, "close": 0.38156, "volume": 153591224.0, "close_time": 1731715199999, "quote_volume": 56620359.89685, "trades": 128592, "taker_buy_base": 79671526.0, "taker_buy_quote": 29352257.13572 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.38169, "high": 0.39178, "low": 0.3601, "close": 0.36435, "volume": 88008662.0, "close_time": 1731801599999, "quote_volume": 32979363.11214, "trades": 85819, "taker_buy_base": 43427782.0, "taker_buy_quote": 16281111.86265 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.36433, "high": 0.37568, "low": 0.34001, "close": 0.36699, "volume": 99154455.0, "close_time": 1731887999999, "quote_volume": 35599111.24787, "trades": 91709, "taker_buy_base": 49413707.0, "taker_buy_quote": 17746972.40101 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.36719, "high": 0.38081, "low": 0.35754, "close": 0.37138, "volume": 108282445.0, "close_time": 1731974399999, "quote_volume": 40211759.95649, "trades": 110079, "taker_buy_base": 57757412.0, "taker_buy_quote": 21466761.78598 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.37138, "high": 0.42076, "low": 0.36648, "close": 0.39137, "volume": 154189047.0, "close_time": 1732060799999, "quote_volume": 60669039.49316, "trades": 160741, "taker_buy_base": 78588057.0, "taker_buy_quote": 30961401.77502 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.39121, "high": 0.39697, "low": 0.36474, "close": 0.37809, "volume": 116425066.0, "close_time": 1732147199999, "quote_volume": 44716939.18614, "trades": 122785, "taker_buy_base": 54230292.0, "taker_buy_quote": 20846957.07234 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.37794, "high": 0.39589, "low": 0.36922, "close": 0.38695, "volume": 102577195.0, "close_time": 1732233599999, "quote_volume": 39454238.46501, "trades": 126654, "taker_buy_base": 53679086.0, "taker_buy_quote": 20660727.95337 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.38708, "high": 0.42076, "low": 0.38126, "close": 0.41307, "volume": 153658450.0, "close_time": 1732319999999, "quote_volume": 61684149.6281, "trades": 203410, "taker_buy_base": 80787066.0, "taker_buy_quote": 32487552.41934 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.41319, "high": 0.48046, "low": 0.40454, "close": 0.43057, "volume": 251342246.0, "close_time": 1732406399999, "quote_volume": 112850849.41122, "trades": 342959, "taker_buy_base": 135514485.0, "taker_buy_quote": 60981486.61056 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.43064, "high": 0.45397, "low": 0.3997, "close": 0.43082, "volume": 126359565.0, "close_time": 1732492799999, "quote_volume": 53259990.76688, "trades": 187425, "taker_buy_base": 61096497.0, "taker_buy_quote": 25753011.52813 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.43074, "high": 0.44126, "low": 0.38, "close": 0.39267, "volume": 102159477.0, "close_time": 1732579199999, "quote_volume": 42052048.17905, "trades": 137138, "taker_buy_base": 51787332.0, "taker_buy_quote": 21338725.62707 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.39243, "high": 0.40887, "low": 0.36436, "close": 0.38685, "volume": 110558750.0, "close_time": 1732665599999, "quote_volume": 42558101.97455, "trades": 144301, "taker_buy_base": 57559932.0, "taker_buy_quote": 22179657.3797 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.38691, "high": 0.4083, "low": 0.38016, "close": 0.40136, "volume": 93592351.0, "close_time": 1732751999999, "quote_volume": 37157142.49923, "trades": 115884, "taker_buy_base": 44118714.0, "taker_buy_quote": 17508129.7869 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.40141, "high": 0.42916, "low": 0.39102, "close": 0.40167, "volume": 75203213.0, "close_time": 1732838399999, "quote_volume": 30387805.16864, "trades": 100764, "taker_buy_base": 38729395.0, "taker_buy_quote": 15674905.22551 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.40167, "high": 0.43777, "low": 0.39958, "close": 0.42648, "volume": 85786084.0, "close_time": 1732924799999, "quote_volume": 35927227.31865, "trades": 97815, "taker_buy_base": 44173508.0, "taker_buy_quote": 18507270.77612 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.42649, "high": 0.43601, "low": 0.41345, "close": 0.42188, "volume": 63668015.0, "close_time": 1733011199999, "quote_volume": 27098899.7831, "trades": 82284, "taker_buy_base": 31533944.0, "taker_buy_quote": 13426278.25072 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.42189, "high": 0.44993, "low": 0.41672, "close": 0.44083, "volume": 89641698.0, "close_time": 1733097599999, "quote_volume": 38783545.55461, "trades": 122189, "taker_buy_base": 46842451.0, "taker_buy_quote": 20284000.76434 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.44082, "high": 0.4637, "low": 0.4001, "close": 0.4247, "volume": 148370650.0, "close_time": 1733183999999, "quote_volume": 63511970.97621, "trades": 208892, "taker_buy_base": 71657021.0, "taker_buy_quote": 30695951.174 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.42474, "high": 0.42968, "low": 0.38727, "close": 0.4066, "volume": 104365655.0, "close_time": 1733270399999, "quote_volume": 42707487.76437, "trades": 142128, "taker_buy_base": 50362166.0, "taker_buy_quote": 20632583.19604 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.40668, "high": 0.43746, "low": 0.39985, "close": 0.43344, "volume": 105231315.0, "close_time": 1733356799999, "quote_volume": 43999967.95759, "trades": 136561, "taker_buy_base": 51998008.0, "taker_buy_quote": 21760909.29767 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.43333, "high": 0.466, "low": 0.40768, "close": 0.42737, "volume": 199570489.0, "close_time": 1733443199999, "quote_volume": 87565987.64601, "trades": 268970, "taker_buy_base": 102552001.0, "taker_buy_quote": 45085153.98206 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.42736, "high": 0.44227, "low": 0.42017, "close": 0.43536, "volume": 84550151.0, "close_time": 1733529599999, "quote_volume": 36701719.96148, "trades": 106545, "taker_buy_base": 41822245.0, "taker_buy_quote": 18159533.92821 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.43543, "high": 0.46695, "low": 0.43107, "close": 0.45331, "volume": 87145048.0, "close_time": 1733615999999, "quote_volume": 39388250.8286, "trades": 113366, "taker_buy_base": 44902396.0, "taker_buy_quote": 20326526.89144 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.45334, "high": 0.48471, "low": 0.44641, "close": 0.46678, "volume": 88263153.0, "close_time": 1733702399999, "quote_volume": 40938909.7188, "trades": 109274, "taker_buy_base": 46012359.0, "taker_buy_quote": 21374014.61066 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.46681, "high": 0.46771, "low": 0.38, "close": 0.41409, "volume": 205142394.0, "close_time": 1733788799999, "quote_volume": 87134536.87951, "trades": 244473, "taker_buy_base": 97196893.0, "taker_buy_quote": 41296973.30498 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.41405, "high": 0.42318, "low": 0.36542, "close": 0.39437, "volume": 159092000.0, "close_time": 1733875199999, "quote_volume": 62503545.80219, "trades": 201780, "taker_buy_base": 77523145.0, "taker_buy_quote": 30484918.62968 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.39399, "high": 0.41939, "low": 0.37535, "close": 0.41431, "volume": 88886198.0, "close_time": 1733961599999, "quote_volume": 35924363.47243, "trades": 103142, "taker_buy_base": 42750934.0, "taker_buy_quote": 17274573.48871 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.41436, "high": 0.42439, "low": 0.40129, "close": 0.4062, "volume": 75025008.0, "close_time": 1734047999999, "quote_volume": 30950581.18564, "trades": 90749, "taker_buy_base": 36394319.0, "taker_buy_quote": 15020281.49103 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.40612, "high": 0.41226, "low": 0.39917, "close": 0.40909, "volume": 44383467.0, "close_time": 1734134399999, "quote_volume": 17997510.64607, "trades": 55201, "taker_buy_base": 22581475.0, "taker_buy_quote": 9156569.82677 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.40908, "high": 0.4141, "low": 0.38732, "close": 0.39805, "volume": 49763835.0, "close_time": 1734220799999, "quote_volume": 19853107.75356, "trades": 53501, "taker_buy_base": 26384701.0, "taker_buy_quote": 10531237.50931 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.3982, "high": 0.41111, "low": 0.39242, "close": 0.40648, "volume": 39027291.0, "close_time": 1734307199999, "quote_volume": 15679025.54508, "trades": 41305, "taker_buy_base": 19345278.0, "taker_buy_quote": 7764265.92651 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.40655, "high": 0.41482, "low": 0.3923, "close": 0.40197, "volume": 52375386.0, "close_time": 1734393599999, "quote_volume": 21210615.85624, "trades": 61084, "taker_buy_base": 25672976.0, "taker_buy_quote": 10405818.82335 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.40202, "high": 0.41021, "low": 0.39126, "close": 0.39412, "volume": 41803973.0, "close_time": 1734479999999, "quote_volume": 16749128.42901, "trades": 53308, "taker_buy_base": 19788665.0, "taker_buy_quote": 7929675.10422 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.39405, "high": 0.39633, "low": 0.3462, "close": 0.35824, "volume": 83607445.0, "close_time": 1734566399999, "quote_volume": 31155267.24232, "trades": 99200, "taker_buy_base": 38306467.0, "taker_buy_quote": 14276776.1963 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.35803, "high": 0.36712, "low": 0.2996, "close": 0.31404, "volume": 184761075.0, "close_time": 1734652799999, "quote_volume": 60833070.23418, "trades": 183991, "taker_buy_base": 88438773.0, "taker_buy_quote": 29104773.34633 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.31413, "high": 0.32863, "low": 0.26166, "close": 0.31769, "volume": 193797873.0, "close_time": 1734739199999, "quote_volume": 57629158.27289, "trades": 155556, "taker_buy_base": 98174618.0, "taker_buy_quote": 29184568.49094 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.31771, "high": 0.34991, "low": 0.31393, "close": 0.31976, "volume": 118137703.0, "close_time": 1734825599999, "quote_volume": 38905786.97986, "trades": 96975, "taker_buy_base": 63421346.0, "taker_buy_quote": 20858451.33499 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.32027, "high": 0.32433, "low": 0.30449, "close": 0.31234, "volume": 49861242.0, "close_time": 1734911999999, "quote_volume": 15694364.79414, "trades": 45030, "taker_buy_base": 25832149.0, "taker_buy_quote": 8135384.98906 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.31231, "high": 0.32835, "low": 0.30262, "close": 0.32454, "volume": 81058864.0, "close_time": 1734998399999, "quote_volume": 25436870.13157, "trades": 73324, "taker_buy_base": 41479050.0, "taker_buy_quote": 13026836.40441 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.32451, "high": 0.34023, "low": 0.31583, "close": 0.33687, "volume": 50591770.0, "close_time": 1735084799999, "quote_volume": 16687977.02856, "trades": 47139, "taker_buy_base": 24832465.0, "taker_buy_quote": 8193792.47725 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.3368, "high": 0.34192, "low": 0.32634, "close": 0.33412, "volume": 52207675.0, "close_time": 1735171199999, "quote_volume": 17389358.02043, "trades": 47040, "taker_buy_base": 25440847.0, "taker_buy_quote": 8476432.33868 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.33412, "high": 0.33772, "low": 0.30819, "close": 0.31238, "volume": 57155515.0, "close_time": 1735257599999, "quote_volume": 18229501.58552, "trades": 49953, "taker_buy_base": 27574916.0, "taker_buy_quote": 8793831.39351 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.31237, "high": 0.32473, "low": 0.3084, "close": 0.3113, "volume": 60085399.0, "close_time": 1735343999999, "quote_volume": 18914648.24007, "trades": 58261, "taker_buy_base": 30804990.0, "taker_buy_quote": 9697452.77426 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.31138, "high": 0.32706, "low": 0.31087, "close": 0.32372, "volume": 43390401.0, "close_time": 1735430399999, "quote_volume": 13798667.85283, "trades": 35977, "taker_buy_base": 22219535.0, "taker_buy_quote": 7063318.94945 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.32382, "high": 0.3291, "low": 0.31131, "close": 0.31377, "volume": 46889412.0, "close_time": 1735516799999, "quote_volume": 14999642.36709, "trades": 40450, "taker_buy_base": 22177660.0, "taker_buy_quote": 7094289.39855 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.31378, "high": 0.32273, "low": 0.30576, "close": 0.31339, "volume": 85624426.0, "close_time": 1735603199999, "quote_volume": 27105915.41712, "trades": 71180, "taker_buy_base": 41011215.0, "taker_buy_quote": 12982913.51986 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.31341, "high": 0.32868, "low": 0.30879, "close": 0.3154, "volume": 58359201.0, "close_time": 1735689599999, "quote_volume": 18613235.41668, "trades": 54076, "taker_buy_base": 29634144.0, "taker_buy_quote": 9457653.04498 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.3154, "high": 0.32676, "low": 0.31139, "close": 0.32444, "volume": 43890212.0, "close_time": 1735775999999, "quote_volume": 14004022.43285, "trades": 36504, "taker_buy_base": 22212759.0, "taker_buy_quote": 7087791.86221 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.32445, "high": 0.34486, "low": 0.324, "close": 0.33853, "volume": 75019132.0, "close_time": 1735862399999, "quote_volume": 25245231.64553, "trades": 74351, "taker_buy_base": 38463577.0, "taker_buy_quote": 12942068.89817 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.3387, "high": 0.38927, "low": 0.33566, "close": 0.37977, "volume": 112533001.0, "close_time": 1735948799999, "quote_volume": 41028291.55563, "trades": 104910, "taker_buy_base": 56708073.0, "taker_buy_quote": 20671848.46624 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.37976, "high": 0.39894, "low": 0.37608, "close": 0.39476, "volume": 89143583.0, "close_time": 1736035199999, "quote_volume": 34501616.37326, "trades": 95204, "taker_buy_base": 44578940.0, "taker_buy_quote": 17258417.66551 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.39481, "high": 0.3977, "low": 0.37372, "close": 0.38226, "volume": 52418321.0, "close_time": 1736121599999, "quote_volume": 20172828.18231, "trades": 53917, "taker_buy_base": 25785091.0, "taker_buy_quote": 9929710.84752 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.38239, "high": 0.39595, "low": 0.37586, "close": 0.38807, "volume": 66981725.0, "close_time": 1736207999999, "quote_volume": 25925353.72778, "trades": 75998, "taker_buy_base": 33921807.0, "taker_buy_quote": 13133220.14511 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.388, "high": 0.39841, "low": 0.34654, "close": 0.34794, "volume": 136270382.0, "close_time": 1736294399999, "quote_volume": 50319402.83004, "trades": 158201, "taker_buy_base": 66736130.0, "taker_buy_quote": 24632006.4928 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.34789, "high": 0.35547, "low": 0.32416, "close": 0.34234, "volume": 133565230.0, "close_time": 1736380799999, "quote_volume": 45778947.4493, "trades": 143749, "taker_buy_base": 67794191.0, "taker_buy_quote": 23226461.63823 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.34213, "high": 0.34677, "low": 0.3142, "close": 0.3208, "volume": 90800314.0, "close_time": 1736467199999, "quote_volume": 29753649.56531, "trades": 85158, "taker_buy_base": 44801591.0, "taker_buy_quote": 14690402.41635 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.32104, "high": 0.33984, "low": 0.32104, "close": 0.33388, "volume": 92387399.0, "close_time": 1736553599999, "quote_volume": 30541394.06512, "trades": 83738, "taker_buy_base": 45854779.0, "taker_buy_quote": 15155891.90052 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.33385, "high": 0.34843, "low": 0.32955, "close": 0.34107, "volume": 35500823.0, "close_time": 1736639999999, "quote_volume": 11989985.66883, "trades": 33455, "taker_buy_base": 18316181.0, "taker_buy_quote": 6187921.49893 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.34113, "high": 0.34334, "low": 0.33157, "close": 0.33559, "volume": 31443967.0, "close_time": 1736726399999, "quote_volume": 10630350.74518, "trades": 30439, "taker_buy_base": 15454052.0, "taker_buy_quote": 5222749.20944 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.33581, "high": 0.34587, "low": 0.30929, "close": 0.33793, "volume": 96678331.0, "close_time": 1736812799999, "quote_volume": 31396737.25061, "trades": 88080, "taker_buy_base": 49208415.0, "taker_buy_quote": 15978848.32682 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.33801, "high": 0.36196, "low": 0.33573, "close": 0.35582, "volume": 81154298.0, "close_time": 1736899199999, "quote_volume": 28368441.7688, "trades": 74879, "taker_buy_base": 41980523.0, "taker_buy_quote": 14666940.0688 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.35582, "high": 0.38793, "low": 0.3482, "close": 0.38547, "volume": 118015101.0, "close_time": 1736985599999, "quote_volume": 43218825.79355, "trades": 111487, "taker_buy_base": 59779741.0, "taker_buy_quote": 21906758.2093 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.3854, "high": 0.39, "low": 0.36733, "close": 0.37647, "volume": 99624964.0, "close_time": 1737071999999, "quote_volume": 37732944.84326, "trades": 104199, "taker_buy_base": 50031038.0, "taker_buy_quote": 18971192.20919 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.37647, "high": 0.42191, "low": 0.37551, "close": 0.41541, "volume": 156580135.0, "close_time": 1737158399999, "quote_volume": 64023394.05553, "trades": 172697, "taker_buy_base": 83625589.0, "taker_buy_quote": 34162587.49397 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.41543, "high": 0.4343, "low": 0.38359, "close": 0.39597, "volume": 159365257.0, "close_time": 1737244799999, "quote_volume": 63971487.14365, "trades": 194219, "taker_buy_base": 80117595.0, "taker_buy_quote": 32169154.8432 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.39597, "high": 0.40951, "low": 0.34629, "close": 0.35783, "volume": 262846676.0, "close_time": 1737331199999, "quote_volume": 99040726.32226, "trades": 312002, "taker_buy_base": 123073370.0, "taker_buy_quote": 46363293.57 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.3579, "high": 0.386, "low": 0.3444, "close": 0.35422, "volume": 228743358.0, "close_time": 1737417599999, "quote_volume": 83280841.73768, "trades": 294657, "taker_buy_base": 112676095.0, "taker_buy_quote": 41040630.14689 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.35422, "high": 0.40194, "low": 0.33525, "close": 0.37181, "volume": 223061971.0, "close_time": 1737503999999, "quote_volume": 83037347.24558, "trades": 257193, "taker_buy_base": 109374633.0, "taker_buy_quote": 40765247.17121 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.37175, "high": 0.37377, "low": 0.35515, "close": 0.36255, "volume": 153363934.0, "close_time": 1737590399999, "quote_volume": 55977325.12436, "trades": 202158, "taker_buy_base": 58852651.0, "taker_buy_quote": 21464617.21764 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.36275, "high": 0.36428, "low": 0.34149, "close": 0.35205, "volume": 91097569.0, "close_time": 1737676799999, "quote_volume": 32052877.87958, "trades": 120137, "taker_buy_base": 43525997.0, "taker_buy_quote": 15317294.85347 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.35234, "high": 0.36472, "low": 0.34277, "close": 0.35079, "volume": 48673084.0, "close_time": 1737763199999, "quote_volume": 17339664.21414, "trades": 58182, "taker_buy_base": 25002974.0, "taker_buy_quote": 8915125.38124 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.35077, "high": 0.36171, "low": 0.3454, "close": 0.35349, "volume": 43634324.0, "close_time": 1737849599999, "quote_volume": 15401055.91678, "trades": 54674, "taker_buy_base": 20759792.0, "taker_buy_quote": 7325094.86729 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.35345, "high": 0.35727, "low": 0.33491, "close": 0.33596, "volume": 36955175.0, "close_time": 1737935999999, "quote_volume": 12876495.41522, "trades": 43031, "taker_buy_base": 17466681.0, "taker_buy_quote": 6082108.40955 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.33581, "high": 0.33702, "low": 0.3044, "close": 0.33396, "volume": 132576533.0, "close_time": 1738022399999, "quote_volume": 42500085.10715, "trades": 140115, "taker_buy_base": 63612406.0, "taker_buy_quote": 20385682.17223 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.33403, "high": 0.33903, "low": 0.31495, "close": 0.31863, "volume": 58087894.0, "close_time": 1738108799999, "quote_volume": 19127282.40471, "trades": 61605, "taker_buy_base": 28862539.0, "taker_buy_quote": 9507653.305 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.31854, "high": 0.33478, "low": 0.31676, "close": 0.32391, "volume": 77172463.0, "close_time": 1738195199999, "quote_volume": 25230954.09691, "trades": 78627, "taker_buy_base": 39894300.0, "taker_buy_quote": 13044133.71181 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.32412, "high": 0.33879, "low": 0.32204, "close": 0.33138, "volume": 40165914.0, "close_time": 1738281599999, "quote_volume": 13374042.17272, "trades": 37646, "taker_buy_base": 20011065.0, "taker_buy_quote": 6665941.26466 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.33173, "high": 0.34175, "low": 0.32335, "close": 0.32884, "volume": 59732760.0, "close_time": 1738367999999, "quote_volume": 19838776.0121, "trades": 58402, "taker_buy_base": 30716599.0, "taker_buy_quote": 10205886.80794 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.32874, "high": 0.33217, "low": 0.30321, "close": 0.30801, "volume": 60831953.0, "close_time": 1738454399999, "quote_volume": 19309881.56817, "trades": 52086, "taker_buy_base": 29269404.0, "taker_buy_quote": 9286885.20651 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.30767, "high": 0.31476, "low": 0.25, "close": 0.26801, "volume": 321852646.0, "close_time": 1738540799999, "quote_volume": 89845720.44098, "trades": 214602, "taker_buy_base": 161336535.0, "taker_buy_quote": 45194473.61014 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.2681, "high": 0.29335, "low": 0.2015, "close": 0.28517, "volume": 511136330.0, "close_time": 1738627199999, "quote_volume": 128349152.86762, "trades": 381167, "taker_buy_base": 251866941.0, "taker_buy_quote": 63342060.75391 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.28513, "high": 0.28923, "low": 0.25524, "close": 0.26354, "volume": 172613458.0, "close_time": 1738713599999, "quote_volume": 46116993.16557, "trades": 125159, "taker_buy_base": 83391520.0, "taker_buy_quote": 22294091.74887 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.26367, "high": 0.26924, "low": 0.25265, "close": 0.2562, "volume": 76302319.0, "close_time": 1738799999999, "quote_volume": 19981925.62192, "trades": 56956, "taker_buy_base": 39173515.0, "taker_buy_quote": 10262749.2176 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.25622, "high": 0.26602, "low": 0.24289, "close": 0.24789, "volume": 87763010.0, "close_time": 1738886399999, "quote_volume": 22294310.6805, "trades": 62998, "taker_buy_base": 42804347.0, "taker_buy_quote": 10872055.25529 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.24793, "high": 0.26173, "low": 0.23867, "close": 0.24667, "volume": 84994297.0, "close_time": 1738972799999, "quote_volume": 21349631.29065, "trades": 63748, "taker_buy_base": 45166391.0, "taker_buy_quote": 11346949.09982 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.24658, "high": 0.25419, "low": 0.24442, "close": 0.25292, "volume": 34071233.0, "close_time": 1739059199999, "quote_volume": 8494067.30483, "trades": 31781, "taker_buy_base": 16545311.0, "taker_buy_quote": 4125792.12858 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.25306, "high": 0.26003, "low": 0.23981, "close": 0.24891, "volume": 47233812.0, "close_time": 1739145599999, "quote_volume": 11858542.06769, "trades": 41086, "taker_buy_base": 24114239.0, "taker_buy_quote": 6059102.4036 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.24888, "high": 0.25644, "low": 0.24167, "close": 0.25548, "volume": 53850147.0, "close_time": 1739231999999, "quote_volume": 13497230.34376, "trades": 43518, "taker_buy_base": 27458579.0, "taker_buy_quote": 6885634.30586 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.25541, "high": 0.27017, "low": 0.24841, "close": 0.25311, "volume": 70928141.0, "close_time": 1739318399999, "quote_volume": 18425046.7403, "trades": 51496, "taker_buy_base": 35444250.0, "taker_buy_quote": 9199672.0352 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.25302, "high": 0.26756, "low": 0.24664, "close": 0.26424, "volume": 71596632.0, "close_time": 1739404799999, "quote_volume": 18344867.78564, "trades": 56474, "taker_buy_base": 36159993.0, "taker_buy_quote": 9267125.53729 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.26426, "high": 0.2672, "low": 0.25344, "close": 0.26246, "volume": 37902238.0, "close_time": 1739491199999, "quote_volume": 9840598.75206, "trades": 37005, "taker_buy_base": 18785585.0, "taker_buy_quote": 4876457.74858 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.26257, "high": 0.28679, "low": 0.26089, "close": 0.27184, "volume": 73522040.0, "close_time": 1739577599999, "quote_volume": 20069142.53908, "trades": 65030, "taker_buy_base": 37979895.0, "taker_buy_quote": 10363614.98851 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.27191, "high": 0.2833, "low": 0.26831, "close": 0.27181, "volume": 49784823.0, "close_time": 1739663999999, "quote_volume": 13711950.54473, "trades": 47305, "taker_buy_base": 24102822.0, "taker_buy_quote": 6640153.95232 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.27166, "high": 0.27423, "low": 0.26354, "close": 0.26576, "volume": 29501344.0, "close_time": 1739750399999, "quote_volume": 7915337.0495, "trades": 29152, "taker_buy_base": 13399425.0, "taker_buy_quote": 3597487.62703 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.26555, "high": 0.26884, "low": 0.2538, "close": 0.25819, "volume": 48132048.0, "close_time": 1739836799999, "quote_volume": 12573473.13152, "trades": 44860, "taker_buy_base": 24831661.0, "taker_buy_quote": 6490605.91217 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.25818, "high": 0.25988, "low": 0.24209, "close": 0.25126, "volume": 57397402.0, "close_time": 1739923199999, "quote_volume": 14353802.782, "trades": 49202, "taker_buy_base": 30606374.0, "taker_buy_quote": 7657455.0399 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.25124, "high": 0.25538, "low": 0.24885, "close": 0.25481, "volume": 26860644.0, "close_time": 1740009599999, "quote_volume": 6787544.62297, "trades": 28756, "taker_buy_base": 13273600.0, "taker_buy_quote": 3355402.63634 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.25485, "high": 0.25775, "low": 0.24996, "close": 0.2548, "volume": 27357559.0, "close_time": 1740095999999, "quote_volume": 6953482.90167, "trades": 28239, "taker_buy_base": 12987182.0, "taker_buy_quote": 3302668.79959 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.25476, "high": 0.2613, "low": 0.23411, "close": 0.23946, "volume": 63865433.0, "close_time": 1740182399999, "quote_volume": 15863571.4461, "trades": 59483, "taker_buy_base": 31534797.0, "taker_buy_quote": 7837047.30559 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.23959, "high": 0.24782, "low": 0.23799, "close": 0.24658, "volume": 28500847.0, "close_time": 1740268799999, "quote_volume": 6959093.484, "trades": 32814, "taker_buy_base": 13107479.0, "taker_buy_quote": 3200279.23878 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.2467, "high": 0.24762, "low": 0.2404, "close": 0.24287, "volume": 19250156.0, "close_time": 1740355199999, "quote_volume": 4690388.09207, "trades": 21427, "taker_buy_base": 9423517.0, "taker_buy_quote": 2296099.08383 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.24291, "high": 0.24399, "low": 0.20605, "close": 0.21045, "volume": 93928230.0, "close_time": 1740441599999, "quote_volume": 20973508.93817, "trades": 75547, "taker_buy_base": 44202946.0, "taker_buy_quote": 9862402.33657 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.21042, "high": 0.21441, "low": 0.1955, "close": 0.21126, "volume": 185674914.0, "close_time": 1740527999999, "quote_volume": 38143782.51721, "trades": 122969, "taker_buy_base": 95038597.0, "taker_buy_quote": 19520220.75358 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.21132, "high": 0.21381, "low": 0.19593, "close": 0.20316, "volume": 109577122.0, "close_time": 1740614399999, "quote_volume": 22468006.42978, "trades": 75754, "taker_buy_base": 56872662.0, "taker_buy_quote": 11671305.48364 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.20333, "high": 0.21138, "low": 0.20074, "close": 0.20672, "volume": 62437901.0, "close_time": 1740700799999, "quote_volume": 12903153.54882, "trades": 43476, "taker_buy_base": 31113598.0, "taker_buy_quote": 6432227.87457 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.20675, "high": 0.20704, "low": 0.18135, "close": 0.20182, "volume": 170191468.0, "close_time": 1740787199999, "quote_volume": 32685254.55086, "trades": 108263, "taker_buy_base": 82038709.0, "taker_buy_quote": 15779386.63113 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.20178, "high": 0.20894, "low": 0.19819, "close": 0.20668, "volume": 45127156.0, "close_time": 1740873599999, "quote_volume": 9193118.8505, "trades": 32150, "taker_buy_base": 20875949.0, "taker_buy_quote": 4250945.86219 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.20665, "high": 0.24237, "low": 0.20165, "close": 0.23942, "volume": 160435903.0, "close_time": 1740959999999, "quote_volume": 35731439.8531, "trades": 97021, "taker_buy_base": 82366204.0, "taker_buy_quote": 18321786.08509 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.23936, "high": 0.24063, "low": 0.19316, "close": 0.19884, "volume": 111912710.0, "close_time": 1741046399999, "quote_volume": 23947946.00632, "trades": 76673, "taker_buy_base": 57111844.0, "taker_buy_quote": 12238886.51277 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.19904, "high": 0.20229, "low": 0.18267, "close": 0.19905, "volume": 199872533.0, "close_time": 1741132799999, "quote_volume": 38592486.56902, "trades": 84196, "taker_buy_base": 98280951.0, "taker_buy_quote": 18970918.68908 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.19905, "high": 0.20661, "low": 0.19632, "close": 0.20468, "volume": 62051284.0, "close_time": 1741219199999, "quote_volume": 12512980.27444, "trades": 43816, "taker_buy_base": 30252138.0, "taker_buy_quote": 6098627.68297 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.20472, "high": 0.22012, "low": 0.19898, "close": 0.20152, "volume": 94387832.0, "close_time": 1741305599999, "quote_volume": 19691683.72918, "trades": 61242, "taker_buy_base": 46135230.0, "taker_buy_quote": 9629446.40005 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.2015, "high": 0.2087, "low": 0.19022, "close": 0.19837, "volume": 83425892.0, "close_time": 1741391999999, "quote_volume": 16792329.45695, "trades": 64912, "taker_buy_base": 41480700.0, "taker_buy_quote": 8348470.39297 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.19837, "high": 0.20083, "low": 0.19107, "close": 0.19224, "volume": 39679021.0, "close_time": 1741478399999, "quote_volume": 7747033.78756, "trades": 32572, "taker_buy_base": 21038993.0, "taker_buy_quote": 4107983.75518 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1923, "high": 0.1942, "low": 0.16526, "close": 0.16794, "volume": 119248596.0, "close_time": 1741564799999, "quote_volume": 21203071.8886, "trades": 64590, "taker_buy_base": 61920438.0, "taker_buy_quote": 11081528.50306 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.16808, "high": 0.18102, "low": 0.15039, "close": 0.154, "volume": 175864513.0, "close_time": 1741651199999, "quote_volume": 28943841.83392, "trades": 88381, "taker_buy_base": 88786079.0, "taker_buy_quote": 14627057.7929 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.15402, "high": 0.16856, "low": 0.14273, "close": 0.1645, "volume": 212991076.0, "close_time": 1741737599999, "quote_volume": 33604955.20919, "trades": 99808, "taker_buy_base": 107032255.0, "taker_buy_quote": 16898257.80475 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.16455, "high": 0.17412, "low": 0.15948, "close": 0.17244, "volume": 144866664.0, "close_time": 1741823999999, "quote_volume": 24177710.36295, "trades": 74859, "taker_buy_base": 73333587.0, "taker_buy_quote": 12239799.39543 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.17242, "high": 0.17293, "low": 0.16149, "close": 0.16515, "volume": 111294000.0, "close_time": 1741910399999, "quote_volume": 18692575.71574, "trades": 65693, "taker_buy_base": 55913250.0, "taker_buy_quote": 9392961.50032 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.16519, "high": 0.17625, "low": 0.16456, "close": 0.17197, "volume": 82856286.0, "close_time": 1741996799999, "quote_volume": 14150912.7104, "trades": 49989, "taker_buy_base": 42210325.0, "taker_buy_quote": 7207887.48267 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.17195, "high": 0.17788, "low": 0.17126, "close": 0.17597, "volume": 45456872.0, "close_time": 1742083199999, "quote_volume": 7937894.48467, "trades": 30920, "taker_buy_base": 22021858.0, "taker_buy_quote": 3846412.95208 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.17598, "high": 0.17685, "low": 0.16571, "close": 0.16823, "volume": 68401983.0, "close_time": 1742169599999, "quote_volume": 11642297.78065, "trades": 45159, "taker_buy_base": 31491101.0, "taker_buy_quote": 5361579.66749 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1682, "high": 0.17619, "low": 0.16802, "close": 0.17337, "volume": 79982564.0, "close_time": 1742255999999, "quote_volume": 13819111.43368, "trades": 46523, "taker_buy_base": 41129954.0, "taker_buy_quote": 7104440.70383 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.17337, "high": 0.17348, "low": 0.16268, "close": 0.168, "volume": 61335618.0, "close_time": 1742342399999, "quote_volume": 10221185.38294, "trades": 37491, "taker_buy_base": 29168528.0, "taker_buy_quote": 4858300.39065 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.16806, "high": 0.17884, "low": 0.16678, "close": 0.17797, "volume": 87941371.0, "close_time": 1742428799999, "quote_volume": 15096046.16513, "trades": 56583, "taker_buy_base": 44350208.0, "taker_buy_quote": 7615101.415 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.17807, "high": 0.17927, "low": 0.16656, "close": 0.16939, "volume": 56800002.0, "close_time": 1742515199999, "quote_volume": 9800685.43514, "trades": 47940, "taker_buy_base": 28349997.0, "taker_buy_quote": 4892265.83397 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.16936, "high": 0.17147, "low": 0.16459, "close": 0.16722, "volume": 39040726.0, "close_time": 1742601599999, "quote_volume": 6546588.82738, "trades": 27048, "taker_buy_base": 19172533.0, "taker_buy_quote": 3215081.90198 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.16716, "high": 0.16972, "low": 0.16653, "close": 0.16736, "volume": 21788745.0, "close_time": 1742687999999, "quote_volume": 3670051.43856, "trades": 15094, "taker_buy_base": 10855236.0, "taker_buy_quote": 1828337.00443 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.16736, "high": 0.17261, "low": 0.16704, "close": 0.17261, "volume": 40095535.0, "close_time": 1742774399999, "quote_volume": 6833087.84091, "trades": 24321, "taker_buy_base": 19764866.0, "taker_buy_quote": 3368370.67616 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.17262, "high": 0.18913, "low": 0.17068, "close": 0.18303, "volume": 123678043.0, "close_time": 1742860799999, "quote_volume": 22391001.42015, "trades": 67396, "taker_buy_base": 61120150.0, "taker_buy_quote": 11068213.93986 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.183, "high": 0.19365, "low": 0.18087, "close": 0.19074, "volume": 122886204.0, "close_time": 1742947199999, "quote_volume": 23133015.35698, "trades": 69637, "taker_buy_base": 60059229.0, "taker_buy_quote": 11314252.3876 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.19068, "high": 0.20587, "low": 0.1894, "close": 0.19488, "volume": 173351946.0, "close_time": 1743033599999, "quote_volume": 34320720.22255, "trades": 92157, "taker_buy_base": 85285819.0, "taker_buy_quote": 16882300.21651 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.19494, "high": 0.20062, "low": 0.18761, "close": 0.1904, "volume": 100055639.0, "close_time": 1743119999999, "quote_volume": 19366412.00333, "trades": 58737, "taker_buy_base": 49874758.0, "taker_buy_quote": 9649857.68277 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.19045, "high": 0.19283, "low": 0.17711, "close": 0.18017, "volume": 125542568.0, "close_time": 1743206399999, "quote_volume": 22882363.07232, "trades": 75220, "taker_buy_base": 59061950.0, "taker_buy_quote": 10757778.52204 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.18013, "high": 0.18251, "low": 0.16578, "close": 0.16948, "volume": 67695581.0, "close_time": 1743292799999, "quote_volume": 11661458.10494, "trades": 50831, "taker_buy_base": 33028549.0, "taker_buy_quote": 5687053.15223 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.16951, "high": 0.17236, "low": 0.16399, "close": 0.16645, "volume": 68285623.0, "close_time": 1743379199999, "quote_volume": 11533089.08664, "trades": 38959, "taker_buy_base": 30716441.0, "taker_buy_quote": 5193568.25066 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.16656, "high": 0.16838, "low": 0.16004, "close": 0.16657, "volume": 101784234.0, "close_time": 1743465599999, "quote_volume": 16790157.17008, "trades": 55720, "taker_buy_base": 52128826.0, "taker_buy_quote": 8601493.67907 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1666, "high": 0.17574, "low": 0.16599, "close": 0.17403, "volume": 116615574.0, "close_time": 1743551999999, "quote_volume": 20007708.55562, "trades": 70841, "taker_buy_base": 55291125.0, "taker_buy_quote": 9476236.2553 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.17401, "high": 0.18004, "low": 0.16192, "close": 0.1638, "volume": 168632084.0, "close_time": 1743638399999, "quote_volume": 28969313.02279, "trades": 100856, "taker_buy_base": 84888877.0, "taker_buy_quote": 14582090.15373 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1638, "high": 0.16743, "low": 0.1553, "close": 0.16225, "volume": 127163429.0, "close_time": 1743724799999, "quote_volume": 20502356.4112, "trades": 62974, "taker_buy_base": 64337749.0, "taker_buy_quote": 10382598.41008 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.16226, "high": 0.17278, "low": 0.1599, "close": 0.17122, "volume": 153214245.0, "close_time": 1743811199999, "quote_volume": 25495908.02177, "trades": 89458, "taker_buy_base": 79797445.0, "taker_buy_quote": 13292773.07671 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.17121, "high": 0.17161, "low": 0.16605, "close": 0.16892, "volume": 37691420.0, "close_time": 1743897599999, "quote_volume": 6357199.92213, "trades": 24750, "taker_buy_base": 17355355.0, "taker_buy_quote": 2927849.94653 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.16895, "high": 0.16995, "low": 0.14569, "close": 0.14911, "volume": 160324401.0, "close_time": 1743983999999, "quote_volume": 24868638.72204, "trades": 85812, "taker_buy_base": 75701150.0, "taker_buy_quote": 11695310.07163 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.14916, "high": 0.15398, "low": 0.12975, "close": 0.14945, "volume": 403409703.0, "close_time": 1744070399999, "quote_volume": 57609492.36008, "trades": 195756, "taker_buy_base": 197062435.0, "taker_buy_quote": 28154267.00693 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.14948, "high": 0.157, "low": 0.14097, "close": 0.14215, "volume": 177139731.0, "close_time": 1744156799999, "quote_volume": 26383842.68714, "trades": 89687, "taker_buy_base": 87453135.0, "taker_buy_quote": 13026879.8855 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.14216, "high": 0.16421, "low": 0.13642, "close": 0.16027, "volume": 302209339.0, "close_time": 1744243199999, "quote_volume": 45154783.12294, "trades": 142323, "taker_buy_base": 156109719.0, "taker_buy_quote": 23311554.82476 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.16026, "high": 0.16042, "low": 0.14875, "close": 0.15348, "volume": 141127539.0, "close_time": 1744329599999, "quote_volume": 21784654.67925, "trades": 64576, "taker_buy_base": 68111833.0, "taker_buy_quote": 10511146.26392 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.15344, "high": 0.1624, "low": 0.1532, "close": 0.15998, "volume": 84255130.0, "close_time": 1744415999999, "quote_volume": 13317115.21055, "trades": 43048, "taker_buy_base": 43219786.0, "taker_buy_quote": 6831604.41859 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.15997, "high": 0.16947, "low": 0.15763, "close": 0.16769, "volume": 75964748.0, "close_time": 1744502399999, "quote_volume": 12486875.65447, "trades": 41412, "taker_buy_base": 39465508.0, "taker_buy_quote": 6487696.09237 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.16766, "high": 0.16866, "low": 0.16096, "close": 0.16252, "volume": 93150188.0, "close_time": 1744588799999, "quote_volume": 15308199.09738, "trades": 49118, "taker_buy_base": 44743606.0, "taker_buy_quote": 7352487.20456 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1626, "high": 0.16954, "low": 0.15732, "close": 0.15848, "volume": 89823005.0, "close_time": 1744675199999, "quote_volume": 14678972.56654, "trades": 51648, "taker_buy_base": 41886443.0, "taker_buy_quote": 6850534.53102 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.15861, "high": 0.16134, "low": 0.15311, "close": 0.15357, "volume": 60142245.0, "close_time": 1744761599999, "quote_volume": 9480514.92231, "trades": 34246, "taker_buy_base": 29039476.0, "taker_buy_quote": 4577390.54346 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1535, "high": 0.15741, "low": 0.15016, "close": 0.1547, "volume": 67207320.0, "close_time": 1744847999999, "quote_volume": 10363470.2745, "trades": 42403, "taker_buy_base": 32660829.0, "taker_buy_quote": 5036565.83325 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.15469, "high": 0.15943, "low": 0.15298, "close": 0.15586, "volume": 52382073.0, "close_time": 1744934399999, "quote_volume": 8198865.52129, "trades": 30062, "taker_buy_base": 26046538.0, "taker_buy_quote": 4078424.85043 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.15589, "high": 0.15892, "low": 0.15359, "close": 0.15763, "volume": 36893998.0, "close_time": 1745020799999, "quote_volume": 5761225.51871, "trades": 22162, "taker_buy_base": 18884580.0, "taker_buy_quote": 2950720.86958 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.15758, "high": 0.16088, "low": 0.15624, "close": 0.15725, "volume": 34972203.0, "close_time": 1745107199999, "quote_volume": 5534477.19717, "trades": 18524, "taker_buy_base": 16510999.0, "taker_buy_quote": 2612889.68669 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.15732, "high": 0.15953, "low": 0.15248, "close": 0.15533, "volume": 42649539.0, "close_time": 1745193599999, "quote_volume": 6628895.60257, "trades": 24946, "taker_buy_base": 19305966.0, "taker_buy_quote": 3002417.17913 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.15528, "high": 0.1636, "low": 0.15501, "close": 0.15939, "volume": 81799866.0, "close_time": 1745279999999, "quote_volume": 13080655.74016, "trades": 45146, "taker_buy_base": 44166357.0, "taker_buy_quote": 7061046.7244 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1594, "high": 0.18, "low": 0.15721, "close": 0.17877, "volume": 185108123.0, "close_time": 1745366399999, "quote_volume": 31467280.99668, "trades": 82529, "taker_buy_base": 70504315.0, "taker_buy_quote": 11964034.49209 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1788, "high": 0.18554, "low": 0.17491, "close": 0.17876, "volume": 130509244.0, "close_time": 1745452799999, "quote_volume": 23575951.91326, "trades": 79683, "taker_buy_base": 62831622.0, "taker_buy_quote": 11350568.39945 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.17868, "high": 0.18338, "low": 0.16983, "close": 0.18265, "volume": 113517234.0, "close_time": 1745539199999, "quote_volume": 20112089.26721, "trades": 76494, "taker_buy_base": 55299240.0, "taker_buy_quote": 9805044.99276 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.18263, "high": 0.18636, "low": 0.17757, "close": 0.1817, "volume": 134820682.0, "close_time": 1745625599999, "quote_volume": 24558695.44741, "trades": 104500, "taker_buy_base": 66224800.0, "taker_buy_quote": 12066889.59836 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.18174, "high": 0.19309, "low": 0.18023, "close": 0.18197, "volume": 116864779.0, "close_time": 1745711999999, "quote_volume": 21645791.00014, "trades": 91352, "taker_buy_base": 52384917.0, "taker_buy_quote": 9682206.20704 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.182, "high": 0.18356, "low": 0.17656, "close": 0.1794, "volume": 78643842.0, "close_time": 1745798399999, "quote_volume": 14194110.32164, "trades": 72913, "taker_buy_base": 37441715.0, "taker_buy_quote": 6761517.26399 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.17942, "high": 0.18281, "low": 0.17386, "close": 0.17898, "volume": 100955566.0, "close_time": 1745884799999, "quote_volume": 18030350.74902, "trades": 101311, "taker_buy_base": 46721980.0, "taker_buy_quote": 8350198.93731 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.17914, "high": 0.18076, "low": 0.17246, "close": 0.17469, "volume": 82162642.0, "close_time": 1745971199999, "quote_volume": 14634138.80953, "trades": 71350, "taker_buy_base": 42067938.0, "taker_buy_quote": 7503700.03324 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.17468, "high": 0.17668, "low": 0.16682, "close": 0.17224, "volume": 68542509.0, "close_time": 1746057599999, "quote_volume": 11827168.47144, "trades": 73643, "taker_buy_base": 33088710.0, "taker_buy_quote": 5716471.66726 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.17226, "high": 0.18341, "low": 0.17208, "close": 0.18075, "volume": 99673924.0, "close_time": 1746143999999, "quote_volume": 17839345.95525, "trades": 79990, "taker_buy_base": 54341449.0, "taker_buy_quote": 9724516.06205 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.18069, "high": 0.18451, "low": 0.17922, "close": 0.1816, "volume": 79669441.0, "close_time": 1746230399999, "quote_volume": 14464148.48072, "trades": 61780, "taker_buy_base": 40302336.0, "taker_buy_quote": 7317645.21154 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.18159, "high": 0.18228, "low": 0.17531, "close": 0.17574, "volume": 48032051.0, "close_time": 1746316799999, "quote_volume": 8569580.3324, "trades": 38743, "taker_buy_base": 20849403.0, "taker_buy_quote": 3721926.5446 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.17571, "high": 0.17744, "low": 0.16985, "close": 0.17053, "volume": 52428055.0, "close_time": 1746403199999, "quote_volume": 9097578.5519, "trades": 44137, "taker_buy_base": 24560857.0, "taker_buy_quote": 4264079.69792 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.17052, "high": 0.17466, "low": 0.16823, "close": 0.17056, "volume": 61474434.0, "close_time": 1746489599999, "quote_volume": 10521621.98328, "trades": 62196, "taker_buy_base": 27342297.0, "taker_buy_quote": 4681439.59465 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.17058, "high": 0.17256, "low": 0.16423, "close": 0.17217, "volume": 83615436.0, "close_time": 1746575999999, "quote_volume": 14033697.25095, "trades": 70537, "taker_buy_base": 41150732.0, "taker_buy_quote": 6909773.06112 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1722, "high": 0.17443, "low": 0.16904, "close": 0.17203, "volume": 79739144.0, "close_time": 1746662399999, "quote_volume": 13699572.09978, "trades": 71945, "taker_buy_base": 39379558.0, "taker_buy_quote": 6767053.52092 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.17206, "high": 0.19839, "low": 0.17176, "close": 0.19822, "volume": 156294794.0, "close_time": 1746748799999, "quote_volume": 29083505.43019, "trades": 116885, "taker_buy_base": 79543213.0, "taker_buy_quote": 14803214.88893 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.19811, "high": 0.2145, "low": 0.19297, "close": 0.20531, "volume": 203943599.0, "close_time": 1746835199999, "quote_volume": 41680752.19961, "trades": 160334, "taker_buy_base": 98996437.0, "taker_buy_quote": 20211232.11177 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.20532, "high": 0.25109, "low": 0.20341, "close": 0.25071, "volume": 247852787.0, "close_time": 1746921599999, "quote_volume": 56552372.67734, "trades": 227434, "taker_buy_base": 124172935.0, "taker_buy_quote": 28325730.53434 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.25064, "high": 0.25976, "low": 0.22202, "close": 0.23186, "volume": 259063920.0, "close_time": 1747007999999, "quote_volume": 61031626.04726, "trades": 250567, "taker_buy_base": 126253653.0, "taker_buy_quote": 29741720.58471 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.23188, "high": 0.25351, "low": 0.22, "close": 0.23102, "volume": 414982336.0, "close_time": 1747094399999, "quote_volume": 98869334.55836, "trades": 436699, "taker_buy_base": 215590964.0, "taker_buy_quote": 51407352.20371 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.23106, "high": 0.24314, "low": 0.21737, "close": 0.24084, "volume": 261890645.0, "close_time": 1747180799999, "quote_volume": 60503645.644, "trades": 279574, "taker_buy_base": 120384034.0, "taker_buy_quote": 27791508.78222 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2408, "high": 0.24756, "low": 0.22823, "close": 0.23283, "volume": 161615670.0, "close_time": 1747267199999, "quote_volume": 38210715.22921, "trades": 211745, "taker_buy_base": 81014291.0, "taker_buy_quote": 19172755.54428 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.23285, "high": 0.23682, "low": 0.2135, "close": 0.21949, "volume": 246769420.0, "close_time": 1747353599999, "quote_volume": 55343643.37523, "trades": 246085, "taker_buy_base": 120077202.0, "taker_buy_quote": 26925722.50695 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.21949, "high": 0.23099, "low": 0.21803, "close": 0.22121, "volume": 119399957.0, "close_time": 1747439999999, "quote_volume": 26924597.78115, "trades": 150362, "taker_buy_base": 63637675.0, "taker_buy_quote": 14363732.86349 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.22122, "high": 0.22232, "low": 0.21085, "close": 0.21466, "volume": 105908979.0, "close_time": 1747526399999, "quote_volume": 22882480.29071, "trades": 124828, "taker_buy_base": 54404653.0, "taker_buy_quote": 11752902.68066 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.21469, "high": 0.2378, "low": 0.2141, "close": 0.23316, "volume": 205606313.0, "close_time": 1747612799999, "quote_volume": 46586474.85383, "trades": 209182, "taker_buy_base": 104790407.0, "taker_buy_quote": 23766047.57546 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.23325, "high": 0.23589, "low": 0.21393, "close": 0.22453, "volume": 197342232.0, "close_time": 1747699199999, "quote_volume": 43733877.54807, "trades": 196893, "taker_buy_base": 98647065.0, "taker_buy_quote": 21904878.12304 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.22457, "high": 0.23085, "low": 0.21777, "close": 0.22633, "volume": 203439810.0, "close_time": 1747785599999, "quote_volume": 45447388.64025, "trades": 169022, "taker_buy_base": 105256848.0, "taker_buy_quote": 23508186.71784 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.22638, "high": 0.23823, "low": 0.2228, "close": 0.23411, "volume": 291170183.0, "close_time": 1747871999999, "quote_volume": 66875691.12319, "trades": 239172, "taker_buy_base": 150634323.0, "taker_buy_quote": 34627605.75811 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.23415, "high": 0.24582, "low": 0.23395, "close": 0.24564, "volume": 208422237.0, "close_time": 1747958399999, "quote_volume": 50213240.36514, "trades": 197867, "taker_buy_base": 109059106.0, "taker_buy_quote": 26266468.04393 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.24568, "high": 0.2544, "low": 0.22313, "close": 0.22528, "volume": 284736171.0, "close_time": 1748044799999, "quote_volume": 68091954.73373, "trades": 270270, "taker_buy_base": 135880566.0, "taker_buy_quote": 32540921.34756 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.22525, "high": 0.23049, "low": 0.22363, "close": 0.2252, "volume": 106678862.0, "close_time": 1748131199999, "quote_volume": 24287515.57017, "trades": 118357, "taker_buy_base": 48145385.0, "taker_buy_quote": 10955278.13657 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.22522, "high": 0.22653, "low": 0.21577, "close": 0.22501, "volume": 133964087.0, "close_time": 1748217599999, "quote_volume": 29547371.65664, "trades": 120683, "taker_buy_base": 67634167.0, "taker_buy_quote": 14924269.35903 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.22505, "high": 0.2305, "low": 0.22258, "close": 0.22606, "volume": 109059001.0, "close_time": 1748303999999, "quote_volume": 24700555.44706, "trades": 115645, "taker_buy_base": 53474949.0, "taker_buy_quote": 12111130.58972 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.22607, "high": 0.23219, "low": 0.21973, "close": 0.22613, "volume": 120485189.0, "close_time": 1748390399999, "quote_volume": 27383748.56911, "trades": 137613, "taker_buy_base": 62999728.0, "taker_buy_quote": 14326810.04737 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.22612, "high": 0.22797, "low": 0.21685, "close": 0.22104, "volume": 117621552.0, "close_time": 1748476799999, "quote_volume": 26012508.05897, "trades": 101839, "taker_buy_base": 57343497.0, "taker_buy_quote": 12681161.37046 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.22104, "high": 0.22801, "low": 0.21408, "close": 0.21491, "volume": 156367587.0, "close_time": 1748563199999, "quote_volume": 34675423.17994, "trades": 119545, "taker_buy_base": 77965880.0, "taker_buy_quote": 17297095.81146 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.21488, "high": 0.21647, "low": 0.19065, "close": 0.19367, "volume": 273202525.0, "close_time": 1748649599999, "quote_volume": 55262854.84097, "trades": 185204, "taker_buy_base": 132577301.0, "taker_buy_quote": 26823474.1997 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.19369, "high": 0.1957, "low": 0.18563, "close": 0.19259, "volume": 190191116.0, "close_time": 1748735999999, "quote_volume": 36280519.43601, "trades": 121088, "taker_buy_base": 93489310.0, "taker_buy_quote": 17838687.45184 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.19261, "high": 0.195, "low": 0.18657, "close": 0.19374, "volume": 103243439.0, "close_time": 1748822399999, "quote_volume": 19711327.81575, "trades": 79356, "taker_buy_base": 49063258.0, "taker_buy_quote": 9376905.40807 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.19376, "high": 0.1965, "low": 0.18862, "close": 0.19518, "volume": 131938979.0, "close_time": 1748908799999, "quote_volume": 25282058.83923, "trades": 92536, "taker_buy_base": 63180368.0, "taker_buy_quote": 12109877.64289 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.19522, "high": 0.20064, "low": 0.19156, "close": 0.19325, "volume": 108740769.0, "close_time": 1748995199999, "quote_volume": 21319633.87358, "trades": 80036, "taker_buy_base": 53882541.0, "taker_buy_quote": 10560878.94493 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.19323, "high": 0.19722, "low": 0.18717, "close": 0.18823, "volume": 91163997.0, "close_time": 1749081599999, "quote_volume": 17561337.28186, "trades": 66169, "taker_buy_base": 44539428.0, "taker_buy_quote": 8581173.23892 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.18821, "high": 0.19257, "low": 0.16804, "close": 0.17117, "volume": 245855359.0, "close_time": 1749167999999, "quote_volume": 44139619.84349, "trades": 131557, "taker_buy_base": 114738715.0, "taker_buy_quote": 20606320.23132 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.17117, "high": 0.18459, "low": 0.16951, "close": 0.17892, "volume": 125540098.0, "close_time": 1749254399999, "quote_volume": 22239185.20815, "trades": 99906, "taker_buy_base": 59623025.0, "taker_buy_quote": 10568091.1786 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.17893, "high": 0.1888, "low": 0.17794, "close": 0.18522, "volume": 70928620.0, "close_time": 1749340799999, "quote_volume": 13088206.79471, "trades": 75879, "taker_buy_base": 36269113.0, "taker_buy_quote": 6696147.24917 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.18522, "high": 0.1871, "low": 0.18057, "close": 0.18426, "volume": 83496357.0, "close_time": 1749427199999, "quote_volume": 15361562.92085, "trades": 77399, "taker_buy_base": 45249658.0, "taker_buy_quote": 8326560.85782 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.18426, "high": 0.19624, "low": 0.18032, "close": 0.19497, "volume": 108794001.0, "close_time": 1749513599999, "quote_volume": 20325661.46841, "trades": 93615, "taker_buy_base": 58590505.0, "taker_buy_quote": 10959252.86106 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.195, "high": 0.19861, "low": 0.18889, "close": 0.19856, "volume": 145183227.0, "close_time": 1749599999999, "quote_volume": 28111387.45999, "trades": 129437, "taker_buy_base": 76781189.0, "taker_buy_quote": 14879700.54175 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.19856, "high": 0.20671, "low": 0.19134, "close": 0.19303, "volume": 162223881.0, "close_time": 1749686399999, "quote_volume": 32303759.44762, "trades": 157354, "taker_buy_base": 81357466.0, "taker_buy_quote": 16212305.88103 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.19301, "high": 0.19374, "low": 0.18002, "close": 0.1812, "volume": 124263657.0, "close_time": 1749772799999, "quote_volume": 23240779.31578, "trades": 115973, "taker_buy_base": 60285639.0, "taker_buy_quote": 11280485.64988 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.18119, "high": 0.18154, "low": 0.17004, "close": 0.18049, "volume": 223470858.0, "close_time": 1749859199999, "quote_volume": 39138994.09444, "trades": 168794, "taker_buy_base": 103325668.0, "taker_buy_quote": 18098233.08352 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1805, "high": 0.1805, "low": 0.17467, "close": 0.17836, "volume": 66894200.0, "close_time": 1749945599999, "quote_volume": 11861715.01246, "trades": 62670, "taker_buy_base": 33860614.0, "taker_buy_quote": 6004461.82145 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.17835, "high": 0.17877, "low": 0.17142, "close": 0.17556, "volume": 89911690.0, "close_time": 1750031999999, "quote_volume": 15749373.81783, "trades": 75230, "taker_buy_base": 43798600.0, "taker_buy_quote": 7665944.75308 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.17556, "high": 0.18122, "low": 0.17222, "close": 0.17279, "volume": 142454182.0, "close_time": 1750118399999, "quote_volume": 25265717.7569, "trades": 101672, "taker_buy_base": 67674126.0, "taker_buy_quote": 12003688.69334 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1728, "high": 0.17616, "low": 0.16396, "close": 0.16938, "volume": 193688049.0, "close_time": 1750204799999, "quote_volume": 32923017.05076, "trades": 130027, "taker_buy_base": 92570319.0, "taker_buy_quote": 15737092.53969 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.16939, "high": 0.17227, "low": 0.16382, "close": 0.17071, "volume": 125111425.0, "close_time": 1750291199999, "quote_volume": 21056860.62381, "trades": 97748, "taker_buy_base": 60786526.0, "taker_buy_quote": 10233074.06329 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.17073, "high": 0.17207, "low": 0.1678, "close": 0.17097, "volume": 61333743.0, "close_time": 1750377599999, "quote_volume": 10426082.67056, "trades": 50712, "taker_buy_base": 31695241.0, "taker_buy_quote": 5387691.69583 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.17098, "high": 0.17199, "low": 0.15841, "close": 0.16236, "volume": 117182324.0, "close_time": 1750463999999, "quote_volume": 19333687.4012, "trades": 71157, "taker_buy_base": 53398863.0, "taker_buy_quote": 8808999.04612 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.16236, "high": 0.16437, "low": 0.1503, "close": 0.15456, "volume": 128803542.0, "close_time": 1750550399999, "quote_volume": 20229829.06927, "trades": 54228, "taker_buy_base": 61154342.0, "taker_buy_quote": 9607874.78306 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.15458, "high": 0.15776, "low": 0.14275, "close": 0.15137, "volume": 255213409.0, "close_time": 1750636799999, "quote_volume": 38327022.88563, "trades": 117156, "taker_buy_base": 127079100.0, "taker_buy_quote": 19083804.55312 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.15134, "high": 0.16541, "low": 0.14868, "close": 0.16392, "volume": 172807608.0, "close_time": 1750723199999, "quote_volume": 26933906.12545, "trades": 94113, "taker_buy_base": 86788379.0, "taker_buy_quote": 13538257.90205 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.16388, "high": 0.16777, "low": 0.16174, "close": 0.16579, "volume": 112768306.0, "close_time": 1750809599999, "quote_volume": 18519344.25643, "trades": 69754, "taker_buy_base": 56190167.0, "taker_buy_quote": 9229189.37272 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1658, "high": 0.16777, "low": 0.16263, "close": 0.16465, "volume": 61258859.0, "close_time": 1750895999999, "quote_volume": 10135130.84501, "trades": 51272, "taker_buy_base": 28437804.0, "taker_buy_quote": 4705722.61134 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.16468, "high": 0.16818, "low": 0.15799, "close": 0.16008, "volume": 101322761.0, "close_time": 1750982399999, "quote_volume": 16397802.36403, "trades": 60715, "taker_buy_base": 47782158.0, "taker_buy_quote": 7733908.35868 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.16009, "high": 0.16315, "low": 0.15713, "close": 0.16111, "volume": 71956563.0, "close_time": 1751068799999, "quote_volume": 11541803.32792, "trades": 57658, "taker_buy_base": 32395743.0, "taker_buy_quote": 5198525.1516 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.16111, "high": 0.16507, "low": 0.16048, "close": 0.16371, "volume": 33959674.0, "close_time": 1751155199999, "quote_volume": 5527849.43213, "trades": 27998, "taker_buy_base": 16625336.0, "taker_buy_quote": 2706631.28177 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.16371, "high": 0.17008, "low": 0.16267, "close": 0.16952, "volume": 50749364.0, "close_time": 1751241599999, "quote_volume": 8431260.83546, "trades": 37169, "taker_buy_base": 27314187.0, "taker_buy_quote": 4540839.04673 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.16951, "high": 0.16998, "low": 0.16227, "close": 0.1652, "volume": 85317192.0, "close_time": 1751327999999, "quote_volume": 14140077.34467, "trades": 64874, "taker_buy_base": 39890635.0, "taker_buy_quote": 6615336.17929 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.16522, "high": 0.16633, "low": 0.15676, "close": 0.15781, "volume": 74100376.0, "close_time": 1751414399999, "quote_volume": 11900979.51269, "trades": 55230, "taker_buy_base": 32821775.0, "taker_buy_quote": 5273232.8811 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.15781, "high": 0.17277, "low": 0.15657, "close": 0.16876, "volume": 106661034.0, "close_time": 1751500799999, "quote_volume": 17854560.69829, "trades": 75942, "taker_buy_base": 57489417.0, "taker_buy_quote": 9639915.27614 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.16878, "high": 0.1755, "low": 0.16741, "close": 0.17207, "volume": 99009711.0, "close_time": 1751587199999, "quote_volume": 17062283.08539, "trades": 73810, "taker_buy_base": 50692758.0, "taker_buy_quote": 8741413.13352 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.17206, "high": 0.17302, "low": 0.16133, "close": 0.16293, "volume": 74206293.0, "close_time": 1751673599999, "quote_volume": 12294613.80299, "trades": 64012, "taker_buy_base": 33392885.0, "taker_buy_quote": 5530076.74652 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.16293, "high": 0.16513, "low": 0.162, "close": 0.16425, "volume": 30156400.0, "close_time": 1751759999999, "quote_volume": 4936906.07136, "trades": 32082, "taker_buy_base": 12839844.0, "taker_buy_quote": 2102176.98984 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.16428, "high": 0.17528, "low": 0.16317, "close": 0.17199, "volume": 78681636.0, "close_time": 1751846399999, "quote_volume": 13360253.49735, "trades": 67710, "taker_buy_base": 42214631.0, "taker_buy_quote": 7171383.86382 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.17199, "high": 0.17722, "low": 0.16573, "close": 0.16794, "volume": 113095330.0, "close_time": 1751932799999, "quote_volume": 19308693.2897, "trades": 81996, "taker_buy_base": 54186350.0, "taker_buy_quote": 9272295.1553 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.16795, "high": 0.17202, "low": 0.16593, "close": 0.17097, "volume": 65546866.0, "close_time": 1752019199999, "quote_volume": 11106590.62667, "trades": 54594, "taker_buy_base": 32291391.0, "taker_buy_quote": 5476303.68673 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.17097, "high": 0.18663, "low": 0.16998, "close": 0.18059, "volume": 133725113.0, "close_time": 1752105599999, "quote_volume": 23680145.95667, "trades": 100636, "taker_buy_base": 77848229.0, "taker_buy_quote": 13795111.52527 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1806, "high": 0.19641, "low": 0.17883, "close": 0.19512, "volume": 157703635.0, "close_time": 1752191999999, "quote_volume": 29153371.42579, "trades": 114498, "taker_buy_base": 79386854.0, "taker_buy_quote": 14719660.99451 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.19512, "high": 0.21408, "low": 0.19124, "close": 0.20113, "volume": 262748102.0, "close_time": 1752278399999, "quote_volume": 53351140.97064, "trades": 261961, "taker_buy_base": 137137939.0, "taker_buy_quote": 27858828.59935 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.20113, "high": 0.2066, "low": 0.19199, "close": 0.19749, "volume": 88596948.0, "close_time": 1752364799999, "quote_volume": 17572226.11755, "trades": 116209, "taker_buy_base": 41680318.0, "taker_buy_quote": 8263476.78569 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.19746, "high": 0.20424, "low": 0.19585, "close": 0.19862, "volume": 113749732.0, "close_time": 1752451199999, "quote_volume": 22731136.49341, "trades": 112397, "taker_buy_base": 54820471.0, "taker_buy_quote": 10963884.65044 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.19864, "high": 0.21093, "low": 0.19467, "close": 0.19752, "volume": 164019025.0, "close_time": 1752537599999, "quote_volume": 33338437.44388, "trades": 169693, "taker_buy_base": 96748510.0, "taker_buy_quote": 19664962.76373 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.19751, "high": 0.19936, "low": 0.18849, "close": 0.19924, "volume": 138013477.0, "close_time": 1752623999999, "quote_volume": 26647812.59057, "trades": 136889, "taker_buy_base": 70873575.0, "taker_buy_quote": 13681898.01568 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.19922, "high": 0.2208, "low": 0.19554, "close": 0.21281, "volume": 175104565.0, "close_time": 1752710399999, "quote_volume": 36193739.2642, "trades": 178164, "taker_buy_base": 91701582.0, "taker_buy_quote": 18950989.79657 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.21284, "high": 0.22248, "low": 0.20673, "close": 0.21839, "volume": 402184974.0, "close_time": 1752796799999, "quote_volume": 86151135.2138, "trades": 284926, "taker_buy_base": 190750531.0, "taker_buy_quote": 40897853.25753 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.2184, "high": 0.25434, "low": 0.21637, "close": 0.23594, "volume": 491293794.0, "close_time": 1752883199999, "quote_volume": 117264565.96829, "trades": 452339, "taker_buy_base": 260081067.0, "taker_buy_quote": 62009494.15354 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.23595, "high": 0.25807, "low": 0.23572, "close": 0.24155, "volume": 270327030.0, "close_time": 1752969599999, "quote_volume": 66888316.22014, "trades": 278311, "taker_buy_base": 134471648.0, "taker_buy_quote": 33312159.24035 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.24155, "high": 0.27838, "low": 0.24013, "close": 0.27397, "volume": 479629103.0, "close_time": 1753055999999, "quote_volume": 125343338.5583, "trades": 420038, "taker_buy_base": 249529184.0, "taker_buy_quote": 65146328.74252 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.2739, "high": 0.28766, "low": 0.25625, "close": 0.27152, "volume": 455433576.0, "close_time": 1753142399999, "quote_volume": 125127575.3532, "trades": 415498, "taker_buy_base": 225148415.0, "taker_buy_quote": 61855980.55825 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.27163, "high": 0.27493, "low": 0.25758, "close": 0.27106, "volume": 307761505.0, "close_time": 1753228799999, "quote_volume": 81800872.99812, "trades": 286756, "taker_buy_base": 157606719.0, "taker_buy_quote": 41927917.51054 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.27108, "high": 0.27124, "low": 0.23069, "close": 0.24084, "volume": 306451043.0, "close_time": 1753315199999, "quote_volume": 76235696.17355, "trades": 282323, "taker_buy_base": 150235521.0, "taker_buy_quote": 37345502.71407 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.24088, "high": 0.24679, "low": 0.2218, "close": 0.23228, "volume": 289990918.0, "close_time": 1753401599999, "quote_volume": 68475468.72703, "trades": 291234, "taker_buy_base": 137497972.0, "taker_buy_quote": 32502909.24845 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.23229, "high": 0.23703, "low": 0.22075, "close": 0.23676, "volume": 244573998.0, "close_time": 1753487999999, "quote_volume": 55849070.04282, "trades": 234647, "taker_buy_base": 123054680.0, "taker_buy_quote": 28164118.40461 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2368, "high": 0.24038, "low": 0.23302, "close": 0.23552, "volume": 109695523.0, "close_time": 1753574399999, "quote_volume": 26018914.61253, "trades": 93609, "taker_buy_base": 58649869.0, "taker_buy_quote": 13907611.36996 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.23552, "high": 0.24387, "low": 0.23441, "close": 0.2408, "volume": 130919782.0, "close_time": 1753660799999, "quote_volume": 31298939.50035, "trades": 127364, "taker_buy_base": 58550581.0, "taker_buy_quote": 14006520.56839 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2408, "high": 0.24862, "low": 0.2243, "close": 0.22622, "volume": 158107525.0, "close_time": 1753747199999, "quote_volume": 37428204.95505, "trades": 180608, "taker_buy_base": 73367901.0, "taker_buy_quote": 17411727.73346 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2262, "high": 0.23279, "low": 0.21743, "close": 0.22392, "volume": 149289330.0, "close_time": 1753833599999, "quote_volume": 33647424.44676, "trades": 149604, "taker_buy_base": 72329071.0, "taker_buy_quote": 16288729.50918 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.22391, "high": 0.2265, "low": 0.209, "close": 0.22001, "volume": 219314012.0, "close_time": 1753919999999, "quote_volume": 47950367.83272, "trades": 171640, "taker_buy_base": 106525447.0, "taker_buy_quote": 23302230.83907 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.21999, "high": 0.2257, "low": 0.2081, "close": 0.20971, "volume": 141115242.0, "close_time": 1754006399999, "quote_volume": 30715460.15983, "trades": 116405, "taker_buy_base": 56805817.0, "taker_buy_quote": 12369140.19152 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.20972, "high": 0.21248, "low": 0.19563, "close": 0.20094, "volume": 271295022.0, "close_time": 1754092799999, "quote_volume": 55707705.27614, "trades": 208177, "taker_buy_base": 127508991.0, "taker_buy_quote": 26213920.78638 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.20092, "high": 0.20343, "low": 0.18946, "close": 0.19099, "volume": 159223902.0, "close_time": 1754179199999, "quote_volume": 31274021.16497, "trades": 118406, "taker_buy_base": 73954778.0, "taker_buy_quote": 14529712.68348 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.191, "high": 0.20049, "low": 0.18858, "close": 0.19878, "volume": 99585048.0, "close_time": 1754265599999, "quote_volume": 19607354.64851, "trades": 75126, "taker_buy_base": 49055400.0, "taker_buy_quote": 9659983.61937 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1988, "high": 0.21128, "low": 0.19854, "close": 0.21041, "volume": 130808673.0, "close_time": 1754351999999, "quote_volume": 26734671.71827, "trades": 96532, "taker_buy_base": 63914785.0, "taker_buy_quote": 13059209.85261 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.21042, "high": 0.21108, "low": 0.196, "close": 0.19983, "volume": 134531743.0, "close_time": 1754438399999, "quote_volume": 27338181.96295, "trades": 107000, "taker_buy_base": 65991195.0, "taker_buy_quote": 13379545.31189 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.19984, "high": 0.20718, "low": 0.1956, "close": 0.20531, "volume": 101196382.0, "close_time": 1754524799999, "quote_volume": 20402422.69071, "trades": 96360, "taker_buy_base": 46088404.0, "taker_buy_quote": 9292486.91084 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2053, "high": 0.22315, "low": 0.20336, "close": 0.22235, "volume": 156609195.0, "close_time": 1754611199999, "quote_volume": 33481532.62899, "trades": 118958, "taker_buy_base": 79206565.0, "taker_buy_quote": 16930137.84282 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.22235, "high": 0.23257, "low": 0.21962, "close": 0.23049, "volume": 207883888.0, "close_time": 1754697599999, "quote_volume": 46677777.80271, "trades": 184578, "taker_buy_base": 100211416.0, "taker_buy_quote": 22497346.7516 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.23045, "high": 0.24681, "low": 0.22981, "close": 0.24001, "volume": 236260372.0, "close_time": 1754783999999, "quote_volume": 56515916.62813, "trades": 195577, "taker_buy_base": 117158295.0, "taker_buy_quote": 28023994.48608 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.24004, "high": 0.24353, "low": 0.22938, "close": 0.23391, "volume": 130960173.0, "close_time": 1754870399999, "quote_volume": 30779475.51155, "trades": 128704, "taker_buy_base": 63830627.0, "taker_buy_quote": 14992339.10555 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.23393, "high": 0.2418, "low": 0.22122, "close": 0.22212, "volume": 165746735.0, "close_time": 1754956799999, "quote_volume": 38409520.3478, "trades": 175149, "taker_buy_base": 76841713.0, "taker_buy_quote": 17788781.04001 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.22211, "high": 0.23839, "low": 0.21872, "close": 0.23577, "volume": 179012353.0, "close_time": 1755043199999, "quote_volume": 40955542.96596, "trades": 172940, "taker_buy_base": 87936362.0, "taker_buy_quote": 20132746.50288 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.23579, "high": 0.25059, "low": 0.23136, "close": 0.24495, "volume": 268882589.0, "close_time": 1755129599999, "quote_volume": 65442444.83047, "trades": 240448, "taker_buy_base": 136454844.0, "taker_buy_quote": 33193146.32526 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.24497, "high": 0.25586, "low": 0.21588, "close": 0.22396, "volume": 281120938.0, "close_time": 1755215999999, "quote_volume": 65749310.65814, "trades": 288788, "taker_buy_base": 136046705.0, "taker_buy_quote": 31909663.72568 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.22399, "high": 0.23322, "low": 0.22017, "close": 0.22898, "volume": 183630143.0, "close_time": 1755302399999, "quote_volume": 41762226.27358, "trades": 198285, "taker_buy_base": 90622974.0, "taker_buy_quote": 20609145.55469 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.22897, "high": 0.23642, "low": 0.2254, "close": 0.23132, "volume": 126090813.0, "close_time": 1755388799999, "quote_volume": 29132690.50387, "trades": 145355, "taker_buy_base": 64884829.0, "taker_buy_quote": 14985558.59467 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.23131, "high": 0.24272, "low": 0.22857, "close": 0.23469, "volume": 138944849.0, "close_time": 1755475199999, "quote_volume": 32649175.83133, "trades": 150500, "taker_buy_base": 69631761.0, "taker_buy_quote": 16369498.39889 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.2347, "high": 0.2357, "low": 0.22002, "close": 0.22275, "volume": 212040665.0, "close_time": 1755561599999, "quote_volume": 47591037.70431, "trades": 218526, "taker_buy_base": 107726878.0, "taker_buy_quote": 24178139.9686 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.22278, "high": 0.22584, "low": 0.20868, "close": 0.2095, "volume": 257440145.0, "close_time": 1755647999999, "quote_volume": 55846254.05969, "trades": 249262, "taker_buy_base": 121296820.0, "taker_buy_quote": 26298816.58202 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.20943, "high": 0.2229, "low": 0.20764, "close": 0.22168, "volume": 170135192.0, "close_time": 1755734399999, "quote_volume": 36417999.17833, "trades": 147693, "taker_buy_base": 90029128.0, "taker_buy_quote": 19270017.23836 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.22172, "high": 0.22451, "low": 0.21382, "close": 0.21473, "volume": 76998007.0, "close_time": 1755820799999, "quote_volume": 16830637.05961, "trades": 96043, "taker_buy_base": 38998214.0, "taker_buy_quote": 8530568.44049 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.21472, "high": 0.24219, "low": 0.20824, "close": 0.2405, "volume": 243782700.0, "close_time": 1755907199999, "quote_volume": 55287417.55084, "trades": 217422, "taker_buy_base": 131015601.0, "taker_buy_quote": 29795017.35592 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.24052, "high": 0.24083, "low": 0.22893, "close": 0.23623, "volume": 92222668.0, "close_time": 1755993599999, "quote_volume": 21764094.9381, "trades": 95670, "taker_buy_base": 48197270.0, "taker_buy_quote": 11379383.93988 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.23624, "high": 0.24496, "low": 0.2275, "close": 0.23185, "volume": 145745353.0, "close_time": 1756079999999, "quote_volume": 34150333.55329, "trades": 148031, "taker_buy_base": 72127348.0, "taker_buy_quote": 16909625.29969 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.23181, "high": 0.23479, "low": 0.20561, "close": 0.20966, "volume": 181902182.0, "close_time": 1756166399999, "quote_volume": 39759928.29575, "trades": 161356, "taker_buy_base": 81652941.0, "taker_buy_quote": 17903295.68445 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.20969, "high": 0.22006, "low": 0.2072, "close": 0.2184, "volume": 110550241.0, "close_time": 1756252799999, "quote_volume": 23541345.56995, "trades": 97943, "taker_buy_base": 53951349.0, "taker_buy_quote": 11495985.40347 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.21843, "high": 0.22391, "low": 0.21608, "close": 0.21892, "volume": 121843755.0, "close_time": 1756339199999, "quote_volume": 26870886.96276, "trades": 105684, "taker_buy_base": 61930460.0, "taker_buy_quote": 13658893.23814 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2189, "high": 0.22599, "low": 0.2167, "close": 0.22444, "volume": 100023009.0, "close_time": 1756425599999, "quote_volume": 22275894.93753, "trades": 83264, "taker_buy_base": 55656333.0, "taker_buy_quote": 12402693.18951 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.22443, "high": 0.22554, "low": 0.2098, "close": 0.21395, "volume": 120828215.0, "close_time": 1756511999999, "quote_volume": 26067483.52473, "trades": 109690, "taker_buy_base": 59689429.0, "taker_buy_quote": 12877332.4768 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.21396, "high": 0.21888, "low": 0.21135, "close": 0.21599, "volume": 51409351.0, "close_time": 1756598399999, "quote_volume": 11081849.17135, "trades": 51601, "taker_buy_base": 26878211.0, "taker_buy_quote": 5798450.03859 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.216, "high": 0.22134, "low": 0.21325, "close": 0.21375, "volume": 44353893.0, "close_time": 1756684799999, "quote_volume": 9656500.99679, "trades": 48813, "taker_buy_base": 22392752.0, "taker_buy_quote": 4877145.1633 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.21373, "high": 0.21989, "low": 0.2048, "close": 0.21075, "volume": 128372410.0, "close_time": 1756771199999, "quote_volume": 27222148.49676, "trades": 121363, "taker_buy_base": 60942830.0, "taker_buy_quote": 12948873.3725 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.21076, "high": 0.21557, "low": 0.20662, "close": 0.2149, "volume": 101899901.0, "close_time": 1756857599999, "quote_volume": 21615151.15033, "trades": 94394, "taker_buy_base": 51038156.0, "taker_buy_quote": 10824741.5894 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.21491, "high": 0.2236, "low": 0.21254, "close": 0.22037, "volume": 74305205.0, "close_time": 1756943999999, "quote_volume": 16186387.95144, "trades": 69693, "taker_buy_base": 36952987.0, "taker_buy_quote": 8048673.7294 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2204, "high": 0.22118, "low": 0.209, "close": 0.21246, "volume": 105989372.0, "close_time": 1757030399999, "quote_volume": 22734265.73584, "trades": 75525, "taker_buy_base": 50714387.0, "taker_buy_quote": 10869356.61093 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.21243, "high": 0.221, "low": 0.21189, "close": 0.21789, "volume": 140796987.0, "close_time": 1757116799999, "quote_volume": 30506451.66803, "trades": 102118, "taker_buy_base": 69787958.0, "taker_buy_quote": 15124123.11163 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.21789, "high": 0.21891, "low": 0.21231, "close": 0.21604, "volume": 50821990.0, "close_time": 1757203199999, "quote_volume": 10948293.37147, "trades": 48643, "taker_buy_base": 23813014.0, "taker_buy_quote": 5128827.82508 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.21605, "high": 0.22929, "low": 0.2158, "close": 0.22873, "volume": 109483170.0, "close_time": 1757289599999, "quote_volume": 24292241.11255, "trades": 78382, "taker_buy_base": 62872866.0, "taker_buy_quote": 13950822.01001 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.22874, "high": 0.2442, "low": 0.22654, "close": 0.24164, "volume": 224675469.0, "close_time": 1757375999999, "quote_volume": 53007930.87975, "trades": 155584, "taker_buy_base": 121383339.0, "taker_buy_quote": 28627693.4646 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.24172, "high": 0.24953, "low": 0.23364, "close": 0.24066, "volume": 245816889.0, "close_time": 1757462399999, "quote_volume": 59132951.93745, "trades": 199347, "taker_buy_base": 126467448.0, "taker_buy_quote": 30440085.05763 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.24067, "high": 0.24878, "low": 0.23592, "close": 0.24544, "volume": 160531651.0, "close_time": 1757548799999, "quote_volume": 38907525.42683, "trades": 156427, "taker_buy_base": 81872296.0, "taker_buy_quote": 19853161.7344 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.2454, "high": 0.25712, "low": 0.2425, "close": 0.25616, "volume": 184152274.0, "close_time": 1757635199999, "quote_volume": 46031653.64239, "trades": 186925, "taker_buy_base": 89397514.0, "taker_buy_quote": 22332672.65552 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.25615, "high": 0.27881, "low": 0.25489, "close": 0.27574, "volume": 203053097.0, "close_time": 1757721599999, "quote_volume": 54109935.61194, "trades": 175894, "taker_buy_base": 110216544.0, "taker_buy_quote": 29336452.81576 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.27573, "high": 0.30704, "low": 0.2729, "close": 0.2894, "volume": 423038176.0, "close_time": 1757807999999, "quote_volume": 123053694.30851, "trades": 387623, "taker_buy_base": 223163274.0, "taker_buy_quote": 64909159.63349 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.28954, "high": 0.29527, "low": 0.27285, "close": 0.27809, "volume": 253325320.0, "close_time": 1757894399999, "quote_volume": 71747496.24546, "trades": 261036, "taker_buy_base": 127104495.0, "taker_buy_quote": 35991244.96492 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.27808, "high": 0.28217, "low": 0.2571, "close": 0.26837, "volume": 300709407.0, "close_time": 1757980799999, "quote_volume": 80465231.86342, "trades": 247875, "taker_buy_base": 142103659.0, "taker_buy_quote": 38076991.77604 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.26843, "high": 0.2723, "low": 0.25686, "close": 0.27005, "volume": 246419008.0, "close_time": 1758067199999, "quote_volume": 65657765.81405, "trades": 197806, "taker_buy_base": 108082908.0, "taker_buy_quote": 28773851.44466 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.27008, "high": 0.28396, "low": 0.26051, "close": 0.28262, "volume": 279461714.0, "close_time": 1758153599999, "quote_volume": 75254068.84891, "trades": 268371, "taker_buy_base": 139772113.0, "taker_buy_quote": 37610250.61144 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.28272, "high": 0.28896, "low": 0.2757, "close": 0.27872, "volume": 222922689.0, "close_time": 1758239999999, "quote_volume": 62867399.10633, "trades": 199839, "taker_buy_base": 105856547.0, "taker_buy_quote": 29874561.37263 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.2787, "high": 0.28505, "low": 0.26321, "close": 0.26542, "volume": 171502378.0, "close_time": 1758326399999, "quote_volume": 46717733.56734, "trades": 155038, "taker_buy_base": 88238594.0, "taker_buy_quote": 24029311.64194 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.26542, "high": 0.26966, "low": 0.26319, "close": 0.26774, "volume": 85918723.0, "close_time": 1758412799999, "quote_volume": 22880618.5146, "trades": 82837, "taker_buy_base": 44484734.0, "taker_buy_quote": 11845668.9986 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.26774, "high": 0.26985, "low": 0.26054, "close": 0.26091, "volume": 70905061.0, "close_time": 1758499199999, "quote_volume": 18829180.94147, "trades": 81450, "taker_buy_base": 35711064.0, "taker_buy_quote": 9484654.84978 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.2609, "high": 0.26249, "low": 0.229, "close": 0.24137, "volume": 358454391.0, "close_time": 1758585599999, "quote_volume": 86904944.98429, "trades": 293478, "taker_buy_base": 200209423.0, "taker_buy_quote": 48578775.87798 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.24143, "high": 0.24408, "low": 0.2338, "close": 0.23716, "volume": 167931465.0, "close_time": 1758671999999, "quote_volume": 40285475.82349, "trades": 142261, "taker_buy_base": 92153265.0, "taker_buy_quote": 22101689.6285 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.23716, "high": 0.25076, "low": 0.23116, "close": 0.24117, "volume": 187528542.0, "close_time": 1758758399999, "quote_volume": 45378623.69642, "trades": 158893, "taker_buy_base": 101450955.0, "taker_buy_quote": 24581788.92965 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.24126, "high": 0.24209, "low": 0.22054, "close": 0.22308, "volume": 270327790.0, "close_time": 1758844799999, "quote_volume": 62096585.2033, "trades": 210984, "taker_buy_base": 137465933.0, "taker_buy_quote": 31556953.67595 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2231, "high": 0.23356, "low": 0.22154, "close": 0.23254, "volume": 158423636.0, "close_time": 1758931199999, "quote_volume": 36015434.132, "trades": 141149, "taker_buy_base": 76437642.0, "taker_buy_quote": 17387838.08982 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.23257, "high": 0.23452, "low": 0.22792, "close": 0.23093, "volume": 56988517.0, "close_time": 1759017599999, "quote_volume": 13174122.2463, "trades": 56985, "taker_buy_base": 28674701.0, "taker_buy_quote": 6628320.85493 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.23094, "high": 0.23784, "low": 0.22509, "close": 0.23747, "volume": 68390846.0, "close_time": 1759103999999, "quote_volume": 15763433.29129, "trades": 82234, "taker_buy_base": 34415618.0, "taker_buy_quote": 7938075.18844 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2375, "high": 0.23916, "low": 0.2287, "close": 0.23498, "volume": 98974406.0, "close_time": 1759190399999, "quote_volume": 23195841.1132, "trades": 109758, "taker_buy_base": 47703743.0, "taker_buy_quote": 11182275.53825 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.23497, "high": 0.23612, "low": 0.2264, "close": 0.23298, "volume": 77832725.0, "close_time": 1759276799999, "quote_volume": 17989378.11358, "trades": 92747, "taker_buy_base": 36297560.0, "taker_buy_quote": 8393966.52835 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.23299, "high": 0.24936, "low": 0.23045, "close": 0.24923, "volume": 146271041.0, "close_time": 1759363199999, "quote_volume": 35456705.641, "trades": 136907, "taker_buy_base": 78745956.0, "taker_buy_quote": 19097189.1788 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2492, "high": 0.26425, "low": 0.2469, "close": 0.26218, "volume": 184924427.0, "close_time": 1759449599999, "quote_volume": 47336338.37589, "trades": 172196, "taker_buy_base": 98019227.0, "taker_buy_quote": 25069621.06783 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.26218, "high": 0.26557, "low": 0.253, "close": 0.2584, "volume": 146370730.0, "close_time": 1759535999999, "quote_volume": 37842004.44547, "trades": 148524, "taker_buy_base": 69499736.0, "taker_buy_quote": 17966391.27831 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.25842, "high": 0.25998, "low": 0.24691, "close": 0.25102, "volume": 101837364.0, "close_time": 1759622399999, "quote_volume": 25670719.46559, "trades": 90010, "taker_buy_base": 42792880.0, "taker_buy_quote": 10810150.54461 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.25102, "high": 0.26526, "low": 0.24839, "close": 0.25297, "volume": 160407198.0, "close_time": 1759708799999, "quote_volume": 41346819.81898, "trades": 148952, "taker_buy_base": 81906362.0, "taker_buy_quote": 21108440.55322 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.25299, "high": 0.2706, "low": 0.25069, "close": 0.26615, "volume": 183396246.0, "close_time": 1759795199999, "quote_volume": 48343964.10506, "trades": 170900, "taker_buy_base": 85006967.0, "taker_buy_quote": 22396285.16017 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.2662, "high": 0.26848, "low": 0.24632, "close": 0.24696, "volume": 200278603.0, "close_time": 1759881599999, "quote_volume": 51525857.86569, "trades": 183848, "taker_buy_base": 90618376.0, "taker_buy_quote": 23312868.15808 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.24697, "high": 0.26124, "low": 0.24306, "close": 0.25565, "volume": 164702488.0, "close_time": 1759967999999, "quote_volume": 41677204.45506, "trades": 162873, "taker_buy_base": 84369971.0, "taker_buy_quote": 21394110.29595 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.25577, "high": 0.25601, "low": 0.24126, "close": 0.24865, "volume": 159042344.0, "close_time": 1760054399999, "quote_volume": 39270999.05474, "trades": 165092, "taker_buy_base": 68745638.0, "taker_buy_quote": 16975335.49243 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.24866, "high": 0.25414, "low": 0.08829, "close": 0.19386, "volume": 729017881.0, "close_time": 1760140799999, "quote_volume": 151344451.71691, "trades": 911179, "taker_buy_base": 343329962.0, "taker_buy_quote": 71770084.55874 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.19384, "high": 0.2007, "low": 0.16501, "close": 0.18549, "volume": 494456323.0, "close_time": 1760227199999, "quote_volume": 94494840.85383, "trades": 324717, "taker_buy_base": 230792074.0, "taker_buy_quote": 44111753.08472 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1855, "high": 0.2144, "low": 0.18087, "close": 0.20733, "volume": 357354933.0, "close_time": 1760313599999, "quote_volume": 71003572.16753, "trades": 227725, "taker_buy_base": 170202367.0, "taker_buy_quote": 33823459.76163 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.20735, "high": 0.21852, "low": 0.20206, "close": 0.21402, "volume": 380210643.0, "close_time": 1760399999999, "quote_volume": 79901113.01173, "trades": 271105, "taker_buy_base": 184291856.0, "taker_buy_quote": 38745878.9397 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.21404, "high": 0.21585, "low": 0.19348, "close": 0.20448, "volume": 409687404.0, "close_time": 1760486399999, "quote_volume": 82595318.11607, "trades": 270120, "taker_buy_base": 193606503.0, "taker_buy_quote": 38966227.73716 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.20446, "high": 0.20867, "low": 0.19428, "close": 0.19632, "volume": 223409006.0, "close_time": 1760572799999, "quote_volume": 44982894.28714, "trades": 146261, "taker_buy_base": 109116354.0, "taker_buy_quote": 21977576.40779 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.19632, "high": 0.20195, "low": 0.18477, "close": 0.18854, "volume": 314598866.0, "close_time": 1760659199999, "quote_volume": 60839417.25573, "trades": 203509, "taker_buy_base": 158829976.0, "taker_buy_quote": 30706665.95529 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.18853, "high": 0.19126, "low": 0.17294, "close": 0.18479, "volume": 341518825.0, "close_time": 1760745599999, "quote_volume": 62326788.28229, "trades": 195033, "taker_buy_base": 174454333.0, "taker_buy_quote": 31818181.17964 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1848, "high": 0.19063, "low": 0.18436, "close": 0.18965, "volume": 102545178.0, "close_time": 1760831999999, "quote_volume": 19243786.17793, "trades": 70086, "taker_buy_base": 49660748.0, "taker_buy_quote": 9324916.87474 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.18968, "high": 0.19872, "low": 0.18607, "close": 0.19542, "volume": 185691200.0, "close_time": 1760918399999, "quote_volume": 35913251.48886, "trades": 113487, "taker_buy_base": 88952417.0, "taker_buy_quote": 17186704.26979 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.19541, "high": 0.20272, "low": 0.19172, "close": 0.20007, "volume": 168809320.0, "close_time": 1761004799999, "quote_volume": 33620361.25076, "trades": 106268, "taker_buy_base": 82123918.0, "taker_buy_quote": 16361400.37004 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.20003, "high": 0.2057, "low": 0.1921, "close": 0.19437, "volume": 215142374.0, "close_time": 1761091199999, "quote_volume": 42594583.57195, "trades": 130586, "taker_buy_base": 111142380.0, "taker_buy_quote": 21987202.61583 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.19436, "high": 0.19553, "low": 0.18475, "close": 0.18994, "volume": 271141392.0, "close_time": 1761177599999, "quote_volume": 51597711.5021, "trades": 139000, "taker_buy_base": 141387619.0, "taker_buy_quote": 26884822.94048 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1899, "high": 0.1975, "low": 0.18962, "close": 0.19497, "volume": 121387425.0, "close_time": 1761263999999, "quote_volume": 23557802.08456, "trades": 78792, "taker_buy_base": 57450255.0, "taker_buy_quote": 11151262.20872 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.19499, "high": 0.20112, "low": 0.19402, "close": 0.19781, "volume": 113558196.0, "close_time": 1761350399999, "quote_volume": 22360954.98136, "trades": 67749, "taker_buy_base": 57276365.0, "taker_buy_quote": 11280519.07434 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1978, "high": 0.19986, "low": 0.19604, "close": 0.19656, "volume": 48883845.0, "close_time": 1761436799999, "quote_volume": 9664720.09022, "trades": 37496, "taker_buy_base": 22124607.0, "taker_buy_quote": 4374927.28617 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.19654, "high": 0.20746, "low": 0.19468, "close": 0.20579, "volume": 112028062.0, "close_time": 1761523199999, "quote_volume": 22532701.63911, "trades": 71961, "taker_buy_base": 61331358.0, "taker_buy_quote": 12348684.01562 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.20581, "high": 0.20958, "low": 0.19891, "close": 0.20042, "volume": 131714303.0, "close_time": 1761609599999, "quote_volume": 26926685.74446, "trades": 89468, "taker_buy_base": 63663669.0, "taker_buy_quote": 13021530.69337 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2004, "high": 0.20312, "low": 0.19012, "close": 0.19368, "volume": 140020236.0, "close_time": 1761695999999, "quote_volume": 27696420.22373, "trades": 99309, "taker_buy_base": 63766951.0, "taker_buy_quote": 12621015.43821 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19366, "high": 0.19732, "low": 0.1872, "close": 0.1924, "volume": 184724599.0, "close_time": 1761782399999, "quote_volume": 35676974.95957, "trades": 116241, "taker_buy_base": 89446376.0, "taker_buy_quote": 17281557.14046 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.19241, "high": 0.19461, "low": 0.17637, "close": 0.18266, "volume": 153097639.0, "close_time": 1761868799999, "quote_volume": 28218123.38756, "trades": 114656, "taker_buy_base": 70730809.0, "taker_buy_quote": 13038228.64996 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.18269, "high": 0.18813, "low": 0.18225, "close": 0.18637, "volume": 92184515.0, "close_time": 1761955199999, "quote_volume": 17089719.53759, "trades": 65049, "taker_buy_base": 48676509.0, "taker_buy_quote": 9026353.42646 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.18638, "high": 0.18834, "low": 0.18504, "close": 0.1873, "volume": 39391245.0, "close_time": 1762041599999, "quote_volume": 7356826.3044, "trades": 36106, "taker_buy_base": 23975247.0, "taker_buy_quote": 4479209.46596 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.18733, "high": 0.18882, "low": 0.18172, "close": 0.1864, "volume": 60438208.0, "close_time": 1762127999999, "quote_volume": 11198329.05083, "trades": 46334, "taker_buy_base": 33345989.0, "taker_buy_quote": 6179834.37364 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.18639, "high": 0.18668, "low": 0.16033, "close": 0.16735, "volume": 271527736.0, "close_time": 1762214399999, "quote_volume": 46294533.55882, "trades": 145854, "taker_buy_base": 135918338.0, "taker_buy_quote": 23159231.82776 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.16741, "high": 0.17107, "low": 0.15154, "close": 0.16223, "volume": 407765138.0, "close_time": 1762300799999, "quote_volume": 65538163.36192, "trades": 208405, "taker_buy_base": 207841207.0, "taker_buy_quote": 33412897.91088 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16223, "high": 0.16885, "low": 0.15453, "close": 0.1672, "volume": 150865709.0, "close_time": 1762387199999, "quote_volume": 24695158.61887, "trades": 93193, "taker_buy_base": 77708004.0, "taker_buy_quote": 12733697.72735 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.16715, "high": 0.16779, "low": 0.15689, "close": 0.16155, "volume": 115789832.0, "close_time": 1762473599999, "quote_volume": 18757359.72142, "trades": 71766, "taker_buy_base": 57449279.0, "taker_buy_quote": 9305203.68825 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16157, "high": 0.18159, "low": 0.15955, "close": 0.17874, "volume": 156540488.0, "close_time": 1762559999999, "quote_volume": 26692338.79057, "trades": 105285, "taker_buy_base": 82802704.0, "taker_buy_quote": 14139286.26859 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.17874, "high": 0.18325, "low": 0.17291, "close": 0.17602, "volume": 109277704.0, "close_time": 1762646399999, "quote_volume": 19475075.31497, "trades": 81098, "taker_buy_base": 52040987.0, "taker_buy_quote": 9281473.48221 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17604, "high": 0.1816, "low": 0.17121, "close": 0.17926, "volume": 88407326.0, "close_time": 1762732799999, "quote_volume": 15631465.92066, "trades": 60582, "taker_buy_base": 43777446.0, "taker_buy_quote": 7750705.21649 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.17925, "high": 0.18571, "low": 0.1772, "close": 0.18174, "volume": 110593480.0, "close_time": 1762819199999, "quote_volume": 20015992.08424, "trades": 85916, "taker_buy_base": 57441326.0, "taker_buy_quote": 10403326.19229 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.18175, "high": 0.1864, "low": 0.17155, "close": 0.17199, "volume": 117895777.0, "close_time": 1762905599999, "quote_volume": 20995820.45489, "trades": 85516, "taker_buy_base": 54982086.0, "taker_buy_quote": 9794185.68766 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17202, "high": 0.17854, "low": 0.1672, "close": 0.17018, "volume": 94191402.0, "close_time": 1762991999999, "quote_volume": 16243609.10462, "trades": 75440, "taker_buy_base": 51632388.0, "taker_buy_quote": 8907596.06786 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17016, "high": 0.17763, "low": 0.15991, "close": 0.16379, "volume": 125594010.0, "close_time": 1763078399999, "quote_volume": 21295100.56167, "trades": 92426, "taker_buy_base": 63834494.0, "taker_buy_quote": 10834672.69913 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16376, "high": 0.1662, "low": 0.15465, "close": 0.15755, "volume": 175119653.0, "close_time": 1763164799999, "quote_volume": 28328660.85767, "trades": 117632, "taker_buy_base": 90680798.0, "taker_buy_quote": 14681244.09937 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15755, "high": 0.16472, "low": 0.15712, "close": 0.16307, "volume": 49628081.0, "close_time": 1763251199999, "quote_volume": 8061693.72874, "trades": 46635, "taker_buy_base": 26372390.0, "taker_buy_quote": 4286017.9472 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.16308, "high": 0.16552, "low": 0.15356, "close": 0.15846, "volume": 90520442.0, "close_time": 1763337599999, "quote_volume": 14390635.21986, "trades": 74712, "taker_buy_base": 42448217.0, "taker_buy_quote": 6764978.94257 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.15846, "high": 0.16501, "low": 0.15047, "close": 0.15196, "volume": 1210617425.0, "close_time": 1763423999999, "quote_volume": 191682743.02082, "trades": 937081, "taker_buy_base": 610505165.0, "taker_buy_quote": 96662628.60869 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.15201, "high": 0.1629, "low": 0.14926, "close": 0.16169, "volume": 384918725.0, "close_time": 1763510399999, "quote_volume": 60159572.38768, "trades": 235742, "taker_buy_base": 204135362.0, "taker_buy_quote": 31952013.07813 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.16165, "high": 0.16245, "low": 0.14703, "close": 0.15447, "volume": 425617952.0, "close_time": 1763596799999, "quote_volume": 66021910.28499, "trades": 246397, "taker_buy_base": 218378439.0, "taker_buy_quote": 33875733.86146 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1545, "high": 0.15961, "low": 0.1461, "close": 0.14879, "volume": 490049989.0, "close_time": 1763683199999, "quote_volume": 75420318.3545, "trades": 270114, "taker_buy_base": 253725010.0, "taker_buy_quote": 39106248.16157 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.14878, "high": 0.15096, "low": 0.13307, "close": 0.14023, "volume": 756707674.0, "close_time": 1763769599999, "quote_volume": 106708432.44639, "trades": 398983, "taker_buy_base": 383760949.0, "taker_buy_quote": 54118267.90043 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.14023, "high": 0.14235, "low": 0.13545, "close": 0.14023, "volume": 419785874.0, "close_time": 1763855999999, "quote_volume": 58137359.65869, "trades": 244006, "taker_buy_base": 218083456.0, "taker_buy_quote": 30216018.48236 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.14023, "high": 0.14773, "low": 0.1396, "close": 0.14496, "volume": 326916708.0, "close_time": 1763942399999, "quote_volume": 47220661.57077, "trades": 170497, "taker_buy_base": 169620879.0, "taker_buy_quote": 24498917.38515 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.14497, "high": 0.15397, "low": 0.14274, "close": 0.15178, "volume": 467433924.0, "close_time": 1764028799999, "quote_volume": 69072183.20677, "trades": 236138, "taker_buy_base": 240999938.0, "taker_buy_quote": 35595667.86367 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.15177, "high": 0.155, "low": 0.14581, "close": 0.153, "volume": 378734796.0, "close_time": 1764115199999, "quote_volume": 56997560.49062, "trades": 187229, "taker_buy_base": 189784154.0, "taker_buy_quote": 28578879.4602 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.15298, "high": 0.1568, "low": 0.14862, "close": 0.15475, "volume": 310547435.0, "close_time": 1764201599999, "quote_volume": 47300137.85605, "trades": 150090, "taker_buy_base": 157638893.0, "taker_buy_quote": 24016500.5517 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.15473, "high": 0.15561, "low": 0.1522, "close": 0.15267, "volume": 213929834.0, "close_time": 1764287999999, "quote_volume": 32877541.9036, "trades": 123768, "taker_buy_base": 107894867.0, "taker_buy_quote": 16580084.94733 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.15263, "high": 0.15559, "low": 0.1483, "close": 0.15023, "volume": 351864199.0, "close_time": 1764374399999, "quote_volume": 53193674.54333, "trades": 194402, "taker_buy_base": 173836595.0, "taker_buy_quote": 26289993.10222 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1502, "high": 0.15101, "low": 0.1473, "close": 0.14845, "volume": 177167485.0, "close_time": 1764460799999, "quote_volume": 26420143.7251, "trades": 97190, "taker_buy_base": 87329146.0, "taker_buy_quote": 13026299.26377 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14845, "high": 0.15061, "low": 0.14592, "close": 0.14604, "volume": 171992082.0, "close_time": 1764547199999, "quote_volume": 25664419.59348, "trades": 100590, "taker_buy_base": 87764298.0, "taker_buy_quote": 13098104.14316 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.14602, "high": 0.14642, "low": 0.13176, "close": 0.13547, "volume": 490690537.0, "close_time": 1764633599999, "quote_volume": 67232283.59937, "trades": 246760, "taker_buy_base": 244698714.0, "taker_buy_quote": 33529949.70092 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13547, "high": 0.1483, "low": 0.13447, "close": 0.14581, "volume": 322704577.0, "close_time": 1764719999999, "quote_volume": 45646610.11667, "trades": 169435, "taker_buy_base": 165876281.0, "taker_buy_quote": 23466844.3904 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14584, "high": 0.15341, "low": 0.14524, "close": 0.15173, "volume": 371802210.0, "close_time": 1764806399999, "quote_volume": 55660760.96003, "trades": 197238, "taker_buy_base": 189310707.0, "taker_buy_quote": 28342304.00924 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.15172, "high": 0.15325, "low": 0.14565, "close": 0.14745, "volume": 439278821.0, "close_time": 1764892799999, "quote_volume": 65654428.12347, "trades": 245857, "taker_buy_base": 243772454.0, "taker_buy_quote": 36439257.07089 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.14744, "high": 0.14844, "low": 0.13726, "close": 0.13963, "volume": 517144092.0, "close_time": 1764979199999, "quote_volume": 73609164.72446, "trades": 196055, "taker_buy_base": 254238695.0, "taker_buy_quote": 36196742.68365 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13961, "high": 0.14083, "low": 0.13841, "close": 0.13981, "volume": 161446512.0, "close_time": 1765065599999, "quote_volume": 22543910.05044, "trades": 73391, "taker_buy_base": 82841010.0, "taker_buy_quote": 11569448.07839 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1398, "high": 0.14296, "low": 0.13489, "close": 0.13873, "volume": 317960457.0, "close_time": 1765151999999, "quote_volume": 44218535.95979, "trades": 140181, "taker_buy_base": 159253280.0, "taker_buy_quote": 22149627.35299 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13875, "high": 0.14505, "low": 0.13804, "close": 0.14259, "volume": 327490196.0, "close_time": 1765238399999, "quote_volume": 46672032.60837, "trades": 149802, "taker_buy_base": 167477693.0, "taker_buy_quote": 23869391.23342 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.14264, "high": 0.1532, "low": 0.1394, "close": 0.14798, "volume": 426409418.0, "close_time": 1765324799999, "quote_volume": 62166843.37458, "trades": 198041, "taker_buy_base": 215494114.0, "taker_buy_quote": 31432529.25798 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.14799, "high": 0.15039, "low": 0.1424, "close": 0.14343, "volume": 460031686.0, "close_time": 1765411199999, "quote_volume": 67431087.11481, "trades": 193937, "taker_buy_base": 232224865.0, "taker_buy_quote": 34039085.13876 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.14336, "high": 0.14367, "low": 0.13629, "close": 0.1404, "volume": 349267699.0, "close_time": 1765497599999, "quote_volume": 48528670.22519, "trades": 163479, "taker_buy_base": 171490886.0, "taker_buy_quote": 23826634.96615 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.14039, "high": 0.14158, "low": 0.13432, "close": 0.13697, "volume": 344290234.0, "close_time": 1765583999999, "quote_volume": 47648430.14644, "trades": 135074, "taker_buy_base": 169278080.0, "taker_buy_quote": 23440390.71441 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.13696, "high": 0.14006, "low": 0.13693, "close": 0.13911, "volume": 163345414.0, "close_time": 1765670399999, "quote_volume": 22643495.4164, "trades": 73415, "taker_buy_base": 89136233.0, "taker_buy_quote": 12358460.38337 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.13911, "high": 0.13929, "low": 0.1326, "close": 0.13409, "volume": 225781613.0, "close_time": 1765756799999, "quote_volume": 30735609.72247, "trades": 86693, "taker_buy_base": 115038876.0, "taker_buy_quote": 15666327.35132 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.13409, "high": 0.1385, "low": 0.12662, "close": 0.12976, "volume": 373632676.0, "close_time": 1765843199999, "quote_volume": 49448907.52944, "trades": 149439, "taker_buy_base": 185602338.0, "taker_buy_quote": 24572650.91394 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.12975, "high": 0.13307, "low": 0.12722, "close": 0.13178, "volume": 353730266.0, "close_time": 1765929599999, "quote_volume": 46244544.07714, "trades": 141226, "taker_buy_base": 180420547.0, "taker_buy_quote": 23593526.06673 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.13178, "high": 0.13641, "low": 0.12476, "close": 0.12632, "volume": 385037687.0, "close_time": 1766015999999, "quote_volume": 49953214.26129, "trades": 149285, "taker_buy_base": 199215700.0, "taker_buy_quote": 25856701.23672 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.12631, "high": 0.13067, "low": 0.11989, "close": 0.12204, "volume": 501702740.0, "close_time": 1766102399999, "quote_volume": 62759563.32239, "trades": 189046, "taker_buy_base": 254104095.0, "taker_buy_quote": 31792602.5272 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.12203, "high": 0.13349, "low": 0.12051, "close": 0.13215, "volume": 349413040.0, "close_time": 1766188799999, "quote_volume": 44721926.62678, "trades": 141038, "taker_buy_base": 182536063.0, "taker_buy_quote": 23379062.86205 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.13217, "high": 0.13255, "low": 0.13063, "close": 0.13191, "volume": 109221738.0, "close_time": 1766275199999, "quote_volume": 14384096.15437, "trades": 49959, "taker_buy_base": 56707362.0, "taker_buy_quote": 7469224.28956 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.13188, "high": 0.1334, "low": 0.12868, "close": 0.13111, "volume": 133252072.0, "close_time": 1766361599999, "quote_volume": 17409597.15071, "trades": 56174, "taker_buy_base": 69039511.0, "taker_buy_quote": 9022646.82318 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.13112, "high": 0.13541, "low": 0.12948, "close": 0.13255, "volume": 167098593.0, "close_time": 1766447999999, "quote_volume": 22166605.99806, "trades": 73957, "taker_buy_base": 85977076.0, "taker_buy_quote": 11407252.50267 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.13253, "high": 0.13365, "low": 0.12787, "close": 0.12923, "volume": 108757421.0, "close_time": 1766534399999, "quote_volume": 14174944.72355, "trades": 51246, "taker_buy_base": 52808267.0, "taker_buy_quote": 6882349.45599 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.12924, "high": 0.13031, "low": 0.1264, "close": 0.12848, "volume": 81313376.0, "close_time": 1766620799999, "quote_volume": 10410913.0375, "trades": 37729, "taker_buy_base": 42758897.0, "taker_buy_quote": 5476245.87834 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.12847, "high": 0.12903, "low": 0.12294, "close": 0.1236, "volume": 84293714.0, "close_time": 1766707199999, "quote_volume": 10671953.0934, "trades": 35598, "taker_buy_base": 41362247.0, "taker_buy_quote": 5237315.24947 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.12358, "high": 0.12744, "low": 0.12057, "close": 0.12206, "volume": 129508306.0, "close_time": 1766793599999, "quote_volume": 16041727.05031, "trades": 51440, "taker_buy_base": 63169725.0, "taker_buy_quote": 7825271.23983 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.12208, "high": 0.12484, "low": 0.12187, "close": 0.12431, "volume": 66747046.0, "close_time": 1766879999999, "quote_volume": 8206307.0068, "trades": 26225, "taker_buy_base": 33088539.0, "taker_buy_quote": 4068918.46364 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.12432, "high": 0.12483, "low": 0.1227, "close": 0.12388, "volume": 66180993.0, "close_time": 1766966399999, "quote_volume": 8196549.96986, "trades": 26418, "taker_buy_base": 33629128.0, "taker_buy_quote": 4165662.52755 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.12389, "high": 0.12797, "low": 0.12214, "close": 0.12275, "volume": 158319209.0, "close_time": 1767052799999, "quote_volume": 19764699.916, "trades": 60578, "taker_buy_base": 79757863.0, "taker_buy_quote": 9957201.87717 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.12276, "high": 0.12522, "low": 0.12228, "close": 0.12324, "volume": 106990219.0, "close_time": 1767139199999, "quote_volume": 13234640.77299, "trades": 42805, "taker_buy_base": 56871422.0, "taker_buy_quote": 7034404.29047 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1232, "high": 0.12369, "low": 0.11598, "close": 0.1173, "volume": 128426179.0, "close_time": 1767225599999, "quote_volume": 15452445.0889, "trades": 49160, "taker_buy_base": 64255811.0, "taker_buy_quote": 7728214.76812 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.11734, "high": 0.12738, "low": 0.11729, "close": 0.12667, "volume": 154620623.0, "close_time": 1767311999999, "quote_volume": 18953391.36348, "trades": 68381, "taker_buy_base": 91328319.0, "taker_buy_quote": 11197322.63067 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.12671, "high": 0.1449, "low": 0.12577, "close": 0.14183, "volume": 329217179.0, "close_time": 1767398399999, "quote_volume": 44242713.57207, "trades": 141061, "taker_buy_base": 170097996.0, "taker_buy_quote": 22874836.52805 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.14181, "high": 0.14447, "low": 0.13905, "close": 0.14308, "volume": 166057544.0, "close_time": 1767484799999, "quote_volume": 23598719.22333, "trades": 76911, "taker_buy_base": 86163344.0, "taker_buy_quote": 12247232.53783 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.14309, "high": 0.15415, "low": 0.14273, "close": 0.14948, "volume": 287130605.0, "close_time": 1767571199999, "quote_volume": 43168878.73501, "trades": 129849, "taker_buy_base": 142326229.0, "taker_buy_quote": 21391762.20033 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.14946, "high": 0.15434, "low": 0.14573, "close": 0.15169, "volume": 157540404.0, "close_time": 1767657599999, "quote_volume": 23617119.65743, "trades": 104490, "taker_buy_base": 76457516.0, "taker_buy_quote": 11466131.14012 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.15176, "high": 0.1566, "low": 0.14346, "close": 0.15051, "volume": 131036209.0, "close_time": 1767743999999, "quote_volume": 19604429.55056, "trades": 99064, "taker_buy_base": 64654451.0, "taker_buy_quote": 9674249.29715 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.15051, "high": 0.15394, "low": 0.14479, "close": 0.14629, "volume": 81975462.0, "close_time": 1767830399999, "quote_volume": 12143274.28967, "trades": 78061, "taker_buy_base": 41559454.0, "taker_buy_quote": 6155381.38963 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.14628, "high": 0.14766, "low": 0.1379, "close": 0.14189, "volume": 96937750.0, "close_time": 1767916799999, "quote_volume": 13756157.37936, "trades": 75677, "taker_buy_base": 46285738.0, "taker_buy_quote": 6575732.97753 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.14189, "high": 0.1445, "low": 0.13811, "close": 0.14058, "volume": 83098329.0, "close_time": 1768003199999, "quote_volume": 11738208.90428, "trades": 63484, "taker_buy_base": 41417403.0, "taker_buy_quote": 5851229.67055 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.14054, "high": 0.14058, "low": 0.13892, "close": 0.13949, "volume": 31047429.0, "close_time": 1768089599999, "quote_volume": 4341603.06038, "trades": 21969, "taker_buy_base": 15770831.0, "taker_buy_quote": 2205654.10087 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.13949, "high": 0.14106, "low": 0.1357, "close": 0.13786, "volume": 64831032.0, "close_time": 1768175999999, "quote_volume": 8979815.76933, "trades": 47770, "taker_buy_base": 32363551.0, "taker_buy_quote": 4485263.70604 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.13787, "high": 0.14223, "low": 0.1348, "close": 0.13651, "volume": 70661252.0, "close_time": 1768262399999, "quote_volume": 9756351.46416, "trades": 68241, "taker_buy_base": 35867291.0, "taker_buy_quote": 4955927.39729 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.13651, "high": 0.15089, "low": 0.13615, "close": 0.14817, "volume": 105519915.0, "close_time": 1768348799999, "quote_volume": 15091617.7877, "trades": 88149, "taker_buy_base": 53296582.0, "taker_buy_quote": 7618190.94552 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.14823, "high": 0.15137, "low": 0.14554, "close": 0.14723, "volume": 112777533.0, "close_time": 1768435199999, "quote_volume": 16710031.10174, "trades": 84229, "taker_buy_base": 53616298.0, "taker_buy_quote": 7944442.06018 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.14724, "high": 0.14725, "low": 0.1388, "close": 0.14001, "volume": 85631941.0, "close_time": 1768521599999, "quote_volume": 12211105.76465, "trades": 64925, "taker_buy_base": 40433711.0, "taker_buy_quote": 5768638.1537 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.14004, "high": 0.14044, "low": 0.1351, "close": 0.1381, "volume": 74515453.0, "close_time": 1768607999999, "quote_volume": 10276180.04226, "trades": 54054, "taker_buy_base": 29975967.0, "taker_buy_quote": 4139090.4218 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.13811, "high": 0.14001, "low": 0.1368, "close": 0.13787, "volume": 33252230.0, "close_time": 1768694399999, "quote_volume": 4594915.69893, "trades": 29292, "taker_buy_base": 16933539.0, "taker_buy_quote": 2340509.47659 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.13786, "high": 0.13832, "low": 0.13131, "close": 0.13162, "volume": 51486597.0, "close_time": 1768780799999, "quote_volume": 6990115.18992, "trades": 43191, "taker_buy_base": 23239176.0, "taker_buy_quote": 3158204.86771 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.13161, "high": 0.13161, "low": 0.12, "close": 0.12906, "volume": 126086301.0, "close_time": 1768867199999, "quote_volume": 16018484.02024, "trades": 106533, "taker_buy_base": 58822957.0, "taker_buy_quote": 7473758.62758 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1291, "high": 0.12927, "low": 0.12167, "close": 0.12325, "volume": 71013297.0, "close_time": 1768953599999, "quote_volume": 8909192.54205, "trades": 53443, "taker_buy_base": 36888179.0, "taker_buy_quote": 4625242.58125 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.12324, "high": 0.12873, "low": 0.1202, "close": 0.12643, "volume": 102642970.0, "close_time": 1769039999999, "quote_volume": 12806026.37961, "trades": 73681, "taker_buy_base": 51951718.0, "taker_buy_quote": 6484993.82331 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.12647, "high": 0.12784, "low": 0.12312, "close": 0.12428, "volume": 46211645.0, "close_time": 1769126399999, "quote_volume": 5799087.19126, "trades": 37541, "taker_buy_base": 23498413.0, "taker_buy_quote": 2947427.58949 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.12429, "high": 0.12777, "low": 0.12192, "close": 0.12466, "volume": 55020891.0, "close_time": 1769212799999, "quote_volume": 6872712.59067, "trades": 43932, "taker_buy_base": 27404085.0, "taker_buy_quote": 3422556.08814 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.12466, "high": 0.12475, "low": 0.12275, "close": 0.12406, "volume": 16214183.0, "close_time": 1769299199999, "quote_volume": 2012365.50304, "trades": 15525, "taker_buy_base": 8455178.0, "taker_buy_quote": 1049553.84385 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.12405, "high": 0.12419, "low": 0.11751, "close": 0.11935, "volume": 69114882.0, "close_time": 1769385599999, "quote_volume": 8308815.4572, "trades": 47773, "taker_buy_base": 31894324.0, "taker_buy_quote": 3837569.19387 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.11934, "high": 0.12372, "low": 0.11914, "close": 0.12229, "volume": 72054033.0, "close_time": 1769471999999, "quote_volume": 8786757.33942, "trades": 51596, "taker_buy_base": 37557600.0, "taker_buy_quote": 4580036.06525 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.12228, "high": 0.12651, "low": 0.12126, "close": 0.12603, "volume": 58771312.0, "close_time": 1769558399999, "quote_volume": 7259300.17627, "trades": 43459, "taker_buy_base": 31740843.0, "taker_buy_quote": 3922213.59832 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.12606, "high": 0.12758, "low": 0.12356, "close": 0.12486, "volume": 45448125.0, "close_time": 1769644799999, "quote_volume": 5695285.4494, "trades": 40960, "taker_buy_base": 22790066.0, "taker_buy_quote": 2855019.68006 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.12487, "high": 0.12508, "low": 0.11424, "close": 0.11708, "volume": 103566969.0, "close_time": 1769731199999, "quote_volume": 12197719.65527, "trades": 69950, "taker_buy_base": 48282048.0, "taker_buy_quote": 5699426.36297 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.11711, "high": 0.11855, "low": 0.112, "close": 0.11568, "volume": 107421248.0, "close_time": 1769817599999, "quote_volume": 12356933.48263, "trades": 75991, "taker_buy_base": 53808070.0, "taker_buy_quote": 6191299.296 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1157, "high": 0.11579, "low": 0.09453, "close": 0.10415, "volume": 229668783.0, "close_time": 1769903999999, "quote_volume": 23937607.18131, "trades": 143809, "taker_buy_base": 112255367.0, "taker_buy_quote": 11700646.30285 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.10415, "high": 0.1068, "low": 0.10095, "close": 0.10415, "volume": 129955344.0, "close_time": 1769990399999, "quote_volume": 13590802.39929, "trades": 89418, "taker_buy_base": 67196666.0, "taker_buy_quote": 7028723.09137 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.10418, "high": 0.11054, "low": 0.09946, "close": 0.10783, "volume": 164322890.0, "close_time": 1770076799999, "quote_volume": 17221862.68994, "trades": 103446, "taker_buy_base": 79725325.0, "taker_buy_quote": 8339441.3581 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.10785, "high": 0.11046, "low": 0.10218, "close": 0.10593, "volume": 151753893.0, "close_time": 1770163199999, "quote_volume": 16195963.18132, "trades": 104972, "taker_buy_base": 76828049.0, "taker_buy_quote": 8201600.59851 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1059, "high": 0.10941, "low": 0.10107, "close": 0.10357, "volume": 129377974.0, "close_time": 1770249599999, "quote_volume": 13556918.13027, "trades": 93299, "taker_buy_base": 70893340.0, "taker_buy_quote": 7435003.45363 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.10361, "high": 0.10461, "low": 0.08662, "close": 0.08836, "volume": 301892060.0, "close_time": 1770335999999, "quote_volume": 28721642.65899, "trades": 196251, "taker_buy_base": 144454058.0, "taker_buy_quote": 13762850.35224 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.08833, "high": 0.10213, "low": 0.07988, "close": 0.0984, "volume": 302644301.0, "close_time": 1770422399999, "quote_volume": 27635275.77012, "trades": 192334, "taker_buy_base": 142289777.0, "taker_buy_quote": 13024897.74912 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0984, "high": 0.09944, "low": 0.09471, "close": 0.09818, "volume": 133079490.0, "close_time": 1770508799999, "quote_volume": 12945504.18822, "trades": 78664, "taker_buy_base": 63487687.0, "taker_buy_quote": 6178930.40942 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09824, "high": 0.09899, "low": 0.09503, "close": 0.09659, "volume": 59517144.0, "close_time": 1770595199999, "quote_volume": 5794332.88492, "trades": 46656, "taker_buy_base": 28166420.0, "taker_buy_quote": 2742298.2281 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09658, "high": 0.09739, "low": 0.09237, "close": 0.09613, "volume": 71274602.0, "close_time": 1770681599999, "quote_volume": 6789326.79249, "trades": 52848, "taker_buy_base": 33691462.0, "taker_buy_quote": 3212665.00319 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09614, "high": 0.09651, "low": 0.09173, "close": 0.09273, "volume": 47484492.0, "close_time": 1770767999999, "quote_volume": 4440391.61831, "trades": 38951, "taker_buy_base": 22330697.0, "taker_buy_quote": 2086881.75197 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09273, "high": 0.09354, "low": 0.08788, "close": 0.09103, "volume": 82189195.0, "close_time": 1770854399999, "quote_volume": 7437913.52974, "trades": 56039, "taker_buy_base": 40688299.0, "taker_buy_quote": 3684972.52072 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.09108, "high": 0.09453, "low": 0.09064, "close": 0.09293, "volume": 60085911.0, "close_time": 1770940799999, "quote_volume": 5558528.76222, "trades": 45540, "taker_buy_base": 29252793.0, "taker_buy_quote": 2706432.81234 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.09292, "high": 0.09759, "low": 0.09174, "close": 0.09662, "volume": 57820235.0, "close_time": 1771027199999, "quote_volume": 5489357.54123, "trades": 44365, "taker_buy_base": 30542073.0, "taker_buy_quote": 2898443.37532 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09666, "high": 0.11358, "low": 0.09627, "close": 0.11099, "volume": 122732292.0, "close_time": 1771113599999, "quote_volume": 12958399.7212, "trades": 83613, "taker_buy_base": 64131783.0, "taker_buy_quote": 6766600.48257 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.11098, "high": 0.11752, "low": 0.1015, "close": 0.10259, "volume": 168741813.0, "close_time": 1771199999999, "quote_volume": 18631960.08796, "trades": 126575, "taker_buy_base": 83012798.0, "taker_buy_quote": 9189249.337 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1026, "high": 0.10353, "low": 0.09847, "close": 0.101, "volume": 90116596.0, "close_time": 1771286399999, "quote_volume": 9117893.62217, "trades": 65468, "taker_buy_base": 43498592.0, "taker_buy_quote": 4401836.64304 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10099, "high": 0.10354, "low": 0.09837, "close": 0.10062, "volume": 72394035.0, "close_time": 1771372799999, "quote_volume": 7275658.5217, "trades": 53624, "taker_buy_base": 35293143.0, "taker_buy_quote": 3549614.76034 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.10063, "high": 0.10228, "low": 0.09743, "close": 0.09852, "volume": 68819547.0, "close_time": 1771459199999, "quote_volume": 6875959.96428, "trades": 48530, "taker_buy_base": 32624803.0, "taker_buy_quote": 3256519.11822 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09851, "high": 0.09922, "low": 0.09556, "close": 0.09834, "volume": 62345834.0, "close_time": 1771545599999, "quote_volume": 6083166.69628, "trades": 46470, "taker_buy_base": 30675390.0, "taker_buy_quote": 2991443.01956 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.09832, "high": 0.10243, "low": 0.09563, "close": 0.10002, "volume": 79881095.0, "close_time": 1771631999999, "quote_volume": 7938641.11463, "trades": 63978, "taker_buy_base": 39342109.0, "taker_buy_quote": 3909590.43101 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.10009, "high": 0.10094, "low": 0.09838, "close": 0.09841, "volume": 36589911.0, "close_time": 1771718399999, "quote_volume": 3649485.15779, "trades": 27802, "taker_buy_base": 17769177.0, "taker_buy_quote": 1773914.9772 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0984, "high": 0.09852, "low": 0.09456, "close": 0.09554, "volume": 37791028.0, "close_time": 1771804799999, "quote_volume": 3635046.78082, "trades": 28964, "taker_buy_base": 16928036.0, "taker_buy_quote": 1628470.63202 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09555, "high": 0.09761, "low": 0.09144, "close": 0.09265, "volume": 78250702.0, "close_time": 1771891199999, "quote_volume": 7353070.73695, "trades": 62831, "taker_buy_base": 35555062.0, "taker_buy_quote": 3343484.6063 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09264, "high": 0.09358, "low": 0.08996, "close": 0.09137, "volume": 63671310.0, "close_time": 1771977599999, "quote_volume": 5836939.55167, "trades": 51306, "taker_buy_base": 27795273.0, "taker_buy_quote": 2549186.69335 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09139, "high": 0.1062, "low": 0.09091, "close": 0.10096, "volume": 124279117.0, "close_time": 1772063999999, "quote_volume": 12331547.53103, "trades": 88045, "taker_buy_base": 63271264.0, "taker_buy_quote": 6264077.0729 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10094, "high": 0.10169, "low": 0.0954, "close": 0.097, "volume": 102023045.0, "close_time": 1772150399999, "quote_volume": 10060831.37393, "trades": 61104, "taker_buy_base": 55650291.0, "taker_buy_quote": 5483206.84396 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.09701, "high": 0.09928, "low": 0.09193, "close": 0.0934, "volume": 71764457.0, "close_time": 1772236799999, "quote_volume": 6872117.67731, "trades": 50585, "taker_buy_base": 34979381.0, "taker_buy_quote": 3348196.94037 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.09336, "high": 0.095, "low": 0.08768, "close": 0.09406, "volume": 120374048.0, "close_time": 1772323199999, "quote_volume": 10907353.34726, "trades": 71036, "taker_buy_base": 47171197.0, "taker_buy_quote": 4287205.7676 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.09408, "high": 0.0979, "low": 0.09057, "close": 0.09191, "volume": 104451337.0, "close_time": 1772409599999, "quote_volume": 9790125.56893, "trades": 63442, "taker_buy_base": 54497057.0, "taker_buy_quote": 5112146.75646 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.09191, "high": 0.09775, "low": 0.09078, "close": 0.09357, "volume": 124599943.0, "close_time": 1772495999999, "quote_volume": 11771052.00756, "trades": 67232, "taker_buy_base": 64544608.0, "taker_buy_quote": 6109235.62799 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09357, "high": 0.09384, "low": 0.08845, "close": 0.08998, "volume": 92832335.0, "close_time": 1772582399999, "quote_volume": 8407645.66149, "trades": 61327, "taker_buy_base": 39393650.0, "taker_buy_quote": 3567798.23752 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.08997, "high": 0.10437, "low": 0.08862, "close": 0.09896, "volume": 208203948.0, "close_time": 1772668799999, "quote_volume": 20213426.58548, "trades": 111926, "taker_buy_base": 110417356.0, "taker_buy_quote": 10720899.52905 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.09895, "high": 0.09923, "low": 0.09275, "close": 0.09361, "volume": 122270054.0, "close_time": 1772755199999, "quote_volume": 11695219.87418, "trades": 61556, "taker_buy_base": 59643209.0, "taker_buy_quote": 5701602.69842 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09358, "high": 0.09437, "low": 0.09, "close": 0.09127, "volume": 72653473.0, "close_time": 1772841599999, "quote_volume": 6690994.80652, "trades": 42809, "taker_buy_base": 31757111.0, "taker_buy_quote": 2926339.59574 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09127, "high": 0.09212, "low": 0.08928, "close": 0.08992, "volume": 36505652.0, "close_time": 1772927999999, "quote_volume": 3303978.1491, "trades": 22810, "taker_buy_base": 18115752.0, "taker_buy_quote": 1641585.91912 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.08992, "high": 0.09132, "low": 0.08653, "close": 0.08916, "volume": 54188363.0, "close_time": 1773014399999, "quote_volume": 4824030.44902, "trades": 36996, "taker_buy_base": 22848277.0, "taker_buy_quote": 2035258.14444 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.08914, "high": 0.09284, "low": 0.089, "close": 0.09049, "volume": 91995805.0, "close_time": 1773100799999, "quote_volume": 8367352.81562, "trades": 51238, "taker_buy_base": 45171280.0, "taker_buy_quote": 4107773.92486 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09048, "high": 0.10047, "low": 0.09033, "close": 0.09453, "volume": 157219476.0, "close_time": 1773187199999, "quote_volume": 15079428.32936, "trades": 83212, "taker_buy_base": 87050927.0, "taker_buy_quote": 8344567.90693 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09453, "high": 0.09486, "low": 0.0912, "close": 0.09289, "volume": 98030143.0, "close_time": 1773273599999, "quote_volume": 9128704.88756, "trades": 53432, "taker_buy_base": 47139041.0, "taker_buy_quote": 4388180.35898 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0929, "high": 0.09586, "low": 0.09181, "close": 0.09474, "volume": 88650926.0, "close_time": 1773359999999, "quote_volume": 8334915.21967, "trades": 53580, "taker_buy_base": 42390467.0, "taker_buy_quote": 3987718.34617 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09473, "high": 0.102, "low": 0.09456, "close": 0.09596, "volume": 152932856.0, "close_time": 1773446399999, "quote_volume": 14997252.55216, "trades": 80396, "taker_buy_base": 80903551.0, "taker_buy_quote": 7943359.83917 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09598, "high": 0.09646, "low": 0.09402, "close": 0.09606, "volume": 55046845.0, "close_time": 1773532799999, "quote_volume": 5242638.01596, "trades": 32372, "taker_buy_base": 23776808.0, "taker_buy_quote": 2261697.04686 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09607, "high": 0.0981, "low": 0.0945, "close": 0.09742, "volume": 67353949.0, "close_time": 1773619199999, "quote_volume": 6473349.42304, "trades": 39355, "taker_buy_base": 34739752.0, "taker_buy_quote": 3339032.64177 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0974, "high": 0.10374, "low": 0.09706, "close": 0.103, "volume": 176371243.0, "close_time": 1773705599999, "quote_volume": 17796213.86987, "trades": 96391, "taker_buy_base": 95994938.0, "taker_buy_quote": 9690803.89274 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10304, "high": 0.10448, "low": 0.09836, "close": 0.10018, "volume": 119946146.0, "close_time": 1773791999999, "quote_volume": 12104774.14394, "trades": 67398, "taker_buy_base": 59521932.0, "taker_buy_quote": 6012047.72357 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.10018, "high": 0.10189, "low": 0.0933, "close": 0.09528, "volume": 105108913.0, "close_time": 1773878399999, "quote_volume": 10181189.97703, "trades": 55283, "taker_buy_base": 49578759.0, "taker_buy_quote": 4796007.50976 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09525, "high": 0.09611, "low": 0.09178, "close": 0.09352, "volume": 63072900.0, "close_time": 1773964799999, "quote_volume": 5917801.91944, "trades": 35798, "taker_buy_base": 28702743.0, "taker_buy_quote": 2694502.02377 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09352, "high": 0.09539, "low": 0.09284, "close": 0.09416, "volume": 48815498.0, "close_time": 1774051199999, "quote_volume": 4591566.53379, "trades": 31792, "taker_buy_base": 23694768.0, "taker_buy_quote": 2229095.93364 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09416, "high": 0.09498, "low": 0.09062, "close": 0.09138, "volume": 33271061.0, "close_time": 1774137599999, "quote_volume": 3107823.58652, "trades": 20414, "taker_buy_base": 14323187.0, "taker_buy_quote": 1339162.3121 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09131, "high": 0.09285, "low": 0.08914, "close": 0.09012, "volume": 54894047.0, "close_time": 1774223999999, "quote_volume": 5002901.26093, "trades": 33920, "taker_buy_base": 26560332.0, "taker_buy_quote": 2423444.00671 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.09013, "high": 0.09575, "low": 0.08924, "close": 0.09414, "volume": 99144095.0, "close_time": 1774310399999, "quote_volume": 9245983.97664, "trades": 60669, "taker_buy_base": 53014281.0, "taker_buy_quote": 4951559.53097 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09416, "high": 0.09559, "low": 0.09241, "close": 0.09506, "volume": 66792795.0, "close_time": 1774396799999, "quote_volume": 6274169.56304, "trades": 38274, "taker_buy_base": 32254712.0, "taker_buy_quote": 3032273.90922 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09508, "high": 0.09796, "low": 0.09438, "close": 0.09616, "volume": 61208225.0, "close_time": 1774483199999, "quote_volume": 5902703.74432, "trades": 37261, "taker_buy_base": 33552055.0, "taker_buy_quote": 3236519.8453 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09615, "high": 0.09625, "low": 0.09051, "close": 0.09202, "volume": 67232007.0, "close_time": 1774569599999, "quote_volume": 6201985.56507, "trades": 38348, "taker_buy_base": 31816141.0, "taker_buy_quote": 2937640.58702 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09201, "high": 0.09265, "low": 0.08925, "close": 0.09007, "volume": 56322891.0, "close_time": 1774655999999, "quote_volume": 5105119.76124, "trades": 31730, "taker_buy_base": 27765880.0, "taker_buy_quote": 2515780.20436 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.09006, "high": 0.09526, "low": 0.08965, "close": 0.09094, "volume": 72529799.0, "close_time": 1774742399999, "quote_volume": 6689793.65099, "trades": 37113, "taker_buy_base": 37148813.0, "taker_buy_quote": 3430316.56873 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.09093, "high": 0.09162, "low": 0.08792, "close": 0.09039, "volume": 49799067.0, "close_time": 1774828799999, "quote_volume": 4503525.89501, "trades": 27256, "taker_buy_base": 24020544.0, "taker_buy_quote": 2174077.46733 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.09041, "high": 0.09389, "low": 0.09022, "close": 0.09079, "volume": 58829532.0, "close_time": 1774915199999, "quote_volume": 5431324.84892, "trades": 39094, "taker_buy_base": 29843029.0, "taker_buy_quote": 2753912.50189 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0908, "high": 0.09278, "low": 0.08932, "close": 0.09227, "volume": 58651485.0, "close_time": 1775001599999, "quote_volume": 5350637.58169, "trades": 40129, "taker_buy_base": 30581382.0, "taker_buy_quote": 2792628.13945 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.09227, "high": 0.0945, "low": 0.09155, "close": 0.0922, "volume": 50105156.0, "close_time": 1775087999999, "quote_volume": 4655290.4346, "trades": 36326, "taker_buy_base": 25689701.0, "taker_buy_quote": 2388459.84698 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.09218, "high": 0.0927, "low": 0.08898, "close": 0.0904, "volume": 65926012.0, "close_time": 1775174399999, "quote_volume": 5951823.5514, "trades": 39476, "taker_buy_base": 31658705.0, "taker_buy_quote": 2859445.53716 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.09041, "high": 0.09258, "low": 0.08992, "close": 0.09155, "volume": 32867350.0, "close_time": 1775260799999, "quote_volume": 3001194.73351, "trades": 25357, "taker_buy_base": 16695719.0, "taker_buy_quote": 1524898.19393 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.09154, "high": 0.09311, "low": 0.09074, "close": 0.09205, "volume": 32751867.0, "close_time": 1775347199999, "quote_volume": 3003486.46442, "trades": 20040, "taker_buy_base": 19024852.0, "taker_buy_quote": 1744694.43246 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.09206, "high": 0.09241, "low": 0.08971, "close": 0.09236, "volume": 47016733.0, "close_time": 1775433599999, "quote_volume": 4268913.81332, "trades": 26483, "taker_buy_base": 20897716.0, "taker_buy_quote": 1899939.38923 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.09237, "high": 0.0936, "low": 0.08992, "close": 0.09062, "volume": 71849273.0, "close_time": 1775519999999, "quote_volume": 6617710.92408, "trades": 42110, "taker_buy_base": 35483920.0, "taker_buy_quote": 3268977.48604 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.09062, "high": 0.09603, "low": 0.09006, "close": 0.09492, "volume": 82656143.0, "close_time": 1775606399999, "quote_volume": 7608663.85159, "trades": 45311, "taker_buy_base": 42421311.0, "taker_buy_quote": 3908827.18094 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09492, "high": 0.09559, "low": 0.09214, "close": 0.09243, "volume": 64781629.0, "close_time": 1775692799999, "quote_volume": 6084859.6123, "trades": 41620, "taker_buy_base": 34710022.0, "taker_buy_quote": 3257920.01938 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.09241, "high": 0.09499, "low": 0.09094, "close": 0.09261, "volume": 61210695.0, "close_time": 1775779199999, "quote_volume": 5655911.92347, "trades": 39560, "taker_buy_base": 30048323.0, "taker_buy_quote": 2778683.42454 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.09262, "high": 0.09531, "low": 0.0919, "close": 0.09372, "volume": 66085828.0, "close_time": 1775865599999, "quote_volume": 6175889.53158, "trades": 39451, "taker_buy_base": 31964697.0, "taker_buy_quote": 2987960.23316 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.09371, "high": 0.09414, "low": 0.09232, "close": 0.09255, "volume": 24211933.0, "close_time": 1775951999999, "quote_volume": 2256091.47931, "trades": 13642, "taker_buy_base": 12019740.0, "taker_buy_quote": 1120662.03006 } ] } }, "last_update": "2026-04-11T16:35:09.378550" }