{ "symbol": "DOGEUSDT", "fetched_at": "2026-04-27T08:07:00.970110", "intervals": { "1h": { "count": 4326, "start_date": "2025-10-29T03:00:00", "end_date": "2026-04-27T08:00:00", "klines": [ { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.19385, "high": 0.19385, "low": 0.19263, "close": 0.193, "volume": 20286361.0, "close_time": 1761710399999, "quote_volume": 3917736.88644, "trades": 24906, "taker_buy_base": 9584922.0, "taker_buy_quote": 1850370.46611 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.193, "high": 0.19407, "low": 0.19292, "close": 0.19383, "volume": 16763578.0, "close_time": 1761713999999, "quote_volume": 3244569.44489, "trades": 21900, "taker_buy_base": 10174666.0, "taker_buy_quote": 1969301.67051 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.19383, "high": 0.19486, "low": 0.19368, "close": 0.19401, "volume": 22836221.0, "close_time": 1761717599999, "quote_volume": 4434874.88512, "trades": 29125, "taker_buy_base": 11011938.0, "taker_buy_quote": 2138621.57321 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.19401, "high": 0.19442, "low": 0.19359, "close": 0.19419, "volume": 21853167.0, "close_time": 1761721199999, "quote_volume": 4236921.75902, "trades": 24835, "taker_buy_base": 11863003.0, "taker_buy_quote": 2299990.56022 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.19419, "high": 0.19456, "low": 0.19377, "close": 0.19435, "volume": 26079197.0, "close_time": 1761724799999, "quote_volume": 5062061.15657, "trades": 21655, "taker_buy_base": 14101906.0, "taker_buy_quote": 2737142.37905 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.19436, "high": 0.19445, "low": 0.19298, "close": 0.1933, "volume": 27901835.0, "close_time": 1761728399999, "quote_volume": 5398875.03935, "trades": 23011, "taker_buy_base": 15564081.0, "taker_buy_quote": 3010643.71905 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.19329, "high": 0.19371, "low": 0.19261, "close": 0.19332, "volume": 20546478.0, "close_time": 1761731999999, "quote_volume": 3968083.9111, "trades": 22269, "taker_buy_base": 7411825.0, "taker_buy_quote": 1431473.27897 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.19332, "high": 0.19491, "low": 0.19321, "close": 0.19398, "volume": 16705195.0, "close_time": 1761735599999, "quote_volume": 3242161.77715, "trades": 28942, "taker_buy_base": 8363305.0, "taker_buy_quote": 1623228.26294 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.19399, "high": 0.19567, "low": 0.19371, "close": 0.19542, "volume": 22540817.0, "close_time": 1761739199999, "quote_volume": 4398194.97968, "trades": 35412, "taker_buy_base": 11075755.0, "taker_buy_quote": 2160682.86696 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.19541, "high": 0.1965, "low": 0.19501, "close": 0.19611, "volume": 28141276.0, "close_time": 1761742799999, "quote_volume": 5506518.95457, "trades": 27647, "taker_buy_base": 15732734.0, "taker_buy_quote": 3079395.09998 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.19611, "high": 0.19728, "low": 0.19301, "close": 0.19396, "volume": 86494261.0, "close_time": 1761746399999, "quote_volume": 16891482.02084, "trades": 84407, "taker_buy_base": 41989796.0, "taker_buy_quote": 8202930.12856 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.19396, "high": 0.19409, "low": 0.1924, "close": 0.19324, "volume": 41774125.0, "close_time": 1761749999999, "quote_volume": 8077976.8547, "trades": 63079, "taker_buy_base": 21160684.0, "taker_buy_quote": 4092627.27568 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.19325, "high": 0.19367, "low": 0.19029, "close": 0.19114, "volume": 75871384.0, "close_time": 1761753599999, "quote_volume": 14561242.17893, "trades": 90115, "taker_buy_base": 32649186.0, "taker_buy_quote": 6265364.20465 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.19114, "high": 0.1926, "low": 0.19022, "close": 0.19216, "volume": 47392766.0, "close_time": 1761757199999, "quote_volume": 9080775.74758, "trades": 74405, "taker_buy_base": 25321348.0, "taker_buy_quote": 4852159.66314 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.19215, "high": 0.19609, "low": 0.192, "close": 0.19605, "volume": 41653391.0, "close_time": 1761760799999, "quote_volume": 8086862.93688, "trades": 61181, "taker_buy_base": 21293175.0, "taker_buy_quote": 4132059.84831 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.19604, "high": 0.197, "low": 0.1871, "close": 0.19287, "volume": 374780309.0, "close_time": 1761764399999, "quote_volume": 71783291.21813, "trades": 356027, "taker_buy_base": 183120144.0, "taker_buy_quote": 35092187.76328 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.19288, "high": 0.19526, "low": 0.19232, "close": 0.19404, "volume": 74398708.0, "close_time": 1761767999999, "quote_volume": 14423652.17424, "trades": 137401, "taker_buy_base": 36932362.0, "taker_buy_quote": 7162935.21252 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.19404, "high": 0.19662, "low": 0.19329, "close": 0.19602, "volume": 68752551.0, "close_time": 1761771599999, "quote_volume": 13416513.02341, "trades": 88105, "taker_buy_base": 36747496.0, "taker_buy_quote": 7173532.15068 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.19603, "high": 0.19691, "low": 0.19501, "close": 0.19607, "volume": 47450376.0, "close_time": 1761775199999, "quote_volume": 9309267.56243, "trades": 33512, "taker_buy_base": 19439214.0, "taker_buy_quote": 3814677.23808 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.19607, "high": 0.19651, "low": 0.19468, "close": 0.19485, "volume": 43211642.0, "close_time": 1761778799999, "quote_volume": 8463445.58003, "trades": 37039, "taker_buy_base": 20610358.0, "taker_buy_quote": 4037295.16244 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.19485, "high": 0.19494, "low": 0.19147, "close": 0.19237, "volume": 92709249.0, "close_time": 1761782399999, "quote_volume": 17868911.89757, "trades": 55293, "taker_buy_base": 31824165.0, "taker_buy_quote": 6137785.51976 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.19237, "high": 0.19311, "low": 0.19098, "close": 0.19304, "volume": 40708518.0, "close_time": 1761785999999, "quote_volume": 7817662.33899, "trades": 51465, "taker_buy_base": 16904155.0, "taker_buy_quote": 3249114.24603 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.19304, "high": 0.19373, "low": 0.19189, "close": 0.19317, "volume": 27527950.0, "close_time": 1761789599999, "quote_volume": 5305298.04316, "trades": 50382, "taker_buy_base": 10289393.0, "taker_buy_quote": 1983910.43063 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.19316, "high": 0.1946, "low": 0.19268, "close": 0.19445, "volume": 28955357.0, "close_time": 1761793199999, "quote_volume": 5614055.67618, "trades": 41446, "taker_buy_base": 12031941.0, "taker_buy_quote": 2333033.719 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.19446, "high": 0.19451, "low": 0.19305, "close": 0.19372, "volume": 27119241.0, "close_time": 1761796799999, "quote_volume": 5255969.38142, "trades": 38505, "taker_buy_base": 16120634.0, "taker_buy_quote": 3125029.60967 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.19372, "high": 0.19373, "low": 0.1858, "close": 0.18755, "volume": 218924089.0, "close_time": 1761800399999, "quote_volume": 41231496.49584, "trades": 222548, "taker_buy_base": 102204310.0, "taker_buy_quote": 19244337.89444 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.18754, "high": 0.19151, "low": 0.18712, "close": 0.19105, "volume": 62727563.0, "close_time": 1761803999999, "quote_volume": 11847901.69288, "trades": 95786, "taker_buy_base": 35636657.0, "taker_buy_quote": 6727557.51151 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.19105, "high": 0.19225, "low": 0.19026, "close": 0.1913, "volume": 39668965.0, "close_time": 1761807599999, "quote_volume": 7582566.29962, "trades": 62680, "taker_buy_base": 22630920.0, "taker_buy_quote": 4325169.37153 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1913, "high": 0.19346, "low": 0.19088, "close": 0.19264, "volume": 27110181.0, "close_time": 1761811199999, "quote_volume": 5220293.71031, "trades": 42368, "taker_buy_base": 14558639.0, "taker_buy_quote": 2803369.65074 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.19264, "high": 0.19266, "low": 0.19099, "close": 0.19112, "volume": 37455509.0, "close_time": 1761814799999, "quote_volume": 7179336.04771, "trades": 36687, "taker_buy_base": 18695036.0, "taker_buy_quote": 3581590.02817 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.19111, "high": 0.19135, "low": 0.1893, "close": 0.18935, "volume": 24523963.0, "close_time": 1761818399999, "quote_volume": 4660337.71761, "trades": 40853, "taker_buy_base": 11577328.0, "taker_buy_quote": 2199832.20974 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.18935, "high": 0.18999, "low": 0.1884, "close": 0.18873, "volume": 29712558.0, "close_time": 1761821999999, "quote_volume": 5618662.37466, "trades": 46122, "taker_buy_base": 12125636.0, "taker_buy_quote": 2293447.86952 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.18872, "high": 0.18911, "low": 0.18784, "close": 0.18795, "volume": 33487526.0, "close_time": 1761825599999, "quote_volume": 6310360.6078, "trades": 49336, "taker_buy_base": 16871971.0, "taker_buy_quote": 3179991.78664 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.18796, "high": 0.18833, "low": 0.18275, "close": 0.18415, "volume": 161682319.0, "close_time": 1761829199999, "quote_volume": 29890235.05194, "trades": 162380, "taker_buy_base": 75674084.0, "taker_buy_quote": 13988606.80685 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.18415, "high": 0.185, "low": 0.18149, "close": 0.18237, "volume": 138551900.0, "close_time": 1761832799999, "quote_volume": 25374551.82963, "trades": 159018, "taker_buy_base": 68772092.0, "taker_buy_quote": 12599910.45133 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.18237, "high": 0.18361, "low": 0.18135, "close": 0.18238, "volume": 82966701.0, "close_time": 1761836399999, "quote_volume": 15126565.49879, "trades": 124878, "taker_buy_base": 39997340.0, "taker_buy_quote": 7293874.23015 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.18237, "high": 0.18265, "low": 0.17989, "close": 0.18067, "volume": 97133645.0, "close_time": 1761839999999, "quote_volume": 17580117.00297, "trades": 111563, "taker_buy_base": 40329471.0, "taker_buy_quote": 7301925.6456 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.18067, "high": 0.18211, "low": 0.1796, "close": 0.18186, "volume": 79607101.0, "close_time": 1761843599999, "quote_volume": 14424306.21814, "trades": 83608, "taker_buy_base": 33627392.0, "taker_buy_quote": 6094640.6943 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.18186, "high": 0.18187, "low": 0.17822, "close": 0.18059, "volume": 103769266.0, "close_time": 1761847199999, "quote_volume": 18672037.60214, "trades": 118392, "taker_buy_base": 47653217.0, "taker_buy_quote": 8571484.25022 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.18058, "high": 0.1808, "low": 0.17835, "close": 0.17875, "volume": 45181096.0, "close_time": 1761850799999, "quote_volume": 8108431.1471, "trades": 59879, "taker_buy_base": 20383259.0, "taker_buy_quote": 3658090.86325 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.17874, "high": 0.17913, "low": 0.17645, "close": 0.17694, "volume": 108354944.0, "close_time": 1761854399999, "quote_volume": 19240125.84951, "trades": 118661, "taker_buy_base": 50739416.0, "taker_buy_quote": 9010993.55643 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.17693, "high": 0.17987, "low": 0.17642, "close": 0.17951, "volume": 82965918.0, "close_time": 1761857999999, "quote_volume": 14783339.47623, "trades": 105489, "taker_buy_base": 44191669.0, "taker_buy_quote": 7876800.08366 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.17951, "high": 0.18034, "low": 0.17868, "close": 0.17988, "volume": 48198298.0, "close_time": 1761861599999, "quote_volume": 8650667.62079, "trades": 40419, "taker_buy_base": 26217133.0, "taker_buy_quote": 4706625.77861 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.17988, "high": 0.18062, "low": 0.17952, "close": 0.18062, "volume": 25493705.0, "close_time": 1761865199999, "quote_volume": 4586942.16885, "trades": 35529, "taker_buy_base": 10483782.0, "taker_buy_quote": 1886727.18537 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.18062, "high": 0.18287, "low": 0.17981, "close": 0.18268, "volume": 85635752.0, "close_time": 1761868799999, "quote_volume": 15557105.07263, "trades": 58549, "taker_buy_base": 47789272.0, "taker_buy_quote": 8679680.75803 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.18268, "high": 0.18492, "low": 0.18228, "close": 0.18447, "volume": 38264102.0, "close_time": 1761872399999, "quote_volume": 7019184.73742, "trades": 45634, "taker_buy_base": 20248405.0, "taker_buy_quote": 3717074.86258 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.18448, "high": 0.18585, "low": 0.18414, "close": 0.18549, "volume": 40751125.0, "close_time": 1761875999999, "quote_volume": 7548183.16646, "trades": 45607, "taker_buy_base": 19314781.0, "taker_buy_quote": 3576439.28279 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.18548, "high": 0.18554, "low": 0.18335, "close": 0.18412, "volume": 29559852.0, "close_time": 1761879599999, "quote_volume": 5444929.37879, "trades": 39082, "taker_buy_base": 15240329.0, "taker_buy_quote": 2806503.96454 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.18413, "high": 0.18479, "low": 0.18356, "close": 0.18453, "volume": 24860860.0, "close_time": 1761883199999, "quote_volume": 4582507.65909, "trades": 30853, "taker_buy_base": 11806487.0, "taker_buy_quote": 2176339.29736 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.18453, "high": 0.18608, "low": 0.18431, "close": 0.18587, "volume": 39625911.0, "close_time": 1761886799999, "quote_volume": 7348141.83381, "trades": 42380, "taker_buy_base": 23903744.0, "taker_buy_quote": 4432541.15955 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.18586, "high": 0.18586, "low": 0.18477, "close": 0.18507, "volume": 14277087.0, "close_time": 1761890399999, "quote_volume": 2645366.17452, "trades": 20522, "taker_buy_base": 7462902.0, "taker_buy_quote": 1382775.34553 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.18506, "high": 0.18523, "low": 0.1842, "close": 0.18453, "volume": 15757426.0, "close_time": 1761893999999, "quote_volume": 2908171.61919, "trades": 25228, "taker_buy_base": 4794843.0, "taker_buy_quote": 885109.37241 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.18453, "high": 0.18535, "low": 0.18399, "close": 0.18451, "volume": 28035858.0, "close_time": 1761897599999, "quote_volume": 5178330.68453, "trades": 24418, "taker_buy_base": 11997792.0, "taker_buy_quote": 2217544.0019 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1845, "high": 0.18569, "low": 0.18368, "close": 0.18549, "volume": 21636215.0, "close_time": 1761901199999, "quote_volume": 3995670.42473, "trades": 31316, "taker_buy_base": 13181288.0, "taker_buy_quote": 2435033.76563 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.18549, "high": 0.18599, "low": 0.18502, "close": 0.18518, "volume": 17124705.0, "close_time": 1761904799999, "quote_volume": 3174443.28947, "trades": 27543, "taker_buy_base": 8873577.0, "taker_buy_quote": 1645122.54269 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.18519, "high": 0.1859, "low": 0.18507, "close": 0.18557, "volume": 11919196.0, "close_time": 1761908399999, "quote_volume": 2210833.77264, "trades": 21772, "taker_buy_base": 6202742.0, "taker_buy_quote": 1150633.81757 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.18556, "high": 0.18734, "low": 0.18498, "close": 0.18674, "volume": 30800390.0, "close_time": 1761911999999, "quote_volume": 5722895.34334, "trades": 36569, "taker_buy_base": 16405197.0, "taker_buy_quote": 3049504.43807 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.18673, "high": 0.18725, "low": 0.18485, "close": 0.18494, "volume": 43471630.0, "close_time": 1761915599999, "quote_volume": 8095711.54652, "trades": 45311, "taker_buy_base": 16784214.0, "taker_buy_quote": 3127681.31946 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.18495, "high": 0.18659, "low": 0.18458, "close": 0.18642, "volume": 35457820.0, "close_time": 1761919199999, "quote_volume": 6576501.8875, "trades": 52988, "taker_buy_base": 20553739.0, "taker_buy_quote": 3812333.20943 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.18643, "high": 0.18695, "low": 0.18518, "close": 0.18669, "volume": 44381069.0, "close_time": 1761922799999, "quote_volume": 8260986.215, "trades": 52644, "taker_buy_base": 23305639.0, "taker_buy_quote": 4338644.81807 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.18669, "high": 0.18735, "low": 0.18562, "close": 0.186, "volume": 41410923.0, "close_time": 1761926399999, "quote_volume": 7723937.75489, "trades": 53443, "taker_buy_base": 19726455.0, "taker_buy_quote": 3678527.14293 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.18599, "high": 0.18616, "low": 0.18308, "close": 0.18355, "volume": 44635687.0, "close_time": 1761929999999, "quote_volume": 8239478.43329, "trades": 55226, "taker_buy_base": 17947396.0, "taker_buy_quote": 3315061.95908 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.18354, "high": 0.18522, "low": 0.18275, "close": 0.18446, "volume": 36356464.0, "close_time": 1761933599999, "quote_volume": 6684541.88806, "trades": 62617, "taker_buy_base": 18694540.0, "taker_buy_quote": 3437244.26851 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.18447, "high": 0.18614, "low": 0.18393, "close": 0.18536, "volume": 38224801.0, "close_time": 1761937199999, "quote_volume": 7071303.16853, "trades": 43380, "taker_buy_base": 20914436.0, "taker_buy_quote": 3867994.95653 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.18535, "high": 0.18816, "low": 0.18454, "close": 0.18748, "volume": 38000271.0, "close_time": 1761940799999, "quote_volume": 7100412.02604, "trades": 42867, "taker_buy_base": 23887594.0, "taker_buy_quote": 4465610.55907 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.18748, "high": 0.1876, "low": 0.18576, "close": 0.18599, "volume": 20423137.0, "close_time": 1761944399999, "quote_volume": 3810903.81829, "trades": 27644, "taker_buy_base": 7749063.0, "taker_buy_quote": 1446926.04399 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.18598, "high": 0.18656, "low": 0.18538, "close": 0.1863, "volume": 14790334.0, "close_time": 1761947999999, "quote_volume": 2750898.05495, "trades": 20667, "taker_buy_base": 6724372.0, "taker_buy_quote": 1251080.39989 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1863, "high": 0.18685, "low": 0.18599, "close": 0.18627, "volume": 11038925.0, "close_time": 1761951599999, "quote_volume": 2057352.72651, "trades": 20293, "taker_buy_base": 4551811.0, "taker_buy_quote": 848590.48308 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.18627, "high": 0.18686, "low": 0.18609, "close": 0.18644, "volume": 12760552.0, "close_time": 1761955199999, "quote_volume": 2380885.80015, "trades": 12423, "taker_buy_base": 7115370.0, "taker_buy_quote": 1327693.40603 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.18644, "high": 0.18656, "low": 0.18535, "close": 0.18625, "volume": 25615125.0, "close_time": 1761958799999, "quote_volume": 4763436.44943, "trades": 19190, "taker_buy_base": 11752289.0, "taker_buy_quote": 2186174.89525 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.18625, "high": 0.18675, "low": 0.1857, "close": 0.18571, "volume": 12161325.0, "close_time": 1761962399999, "quote_volume": 2266366.68284, "trades": 14961, "taker_buy_base": 5675173.0, "taker_buy_quote": 1058055.17071 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1857, "high": 0.18646, "low": 0.18512, "close": 0.1864, "volume": 11576722.0, "close_time": 1761965999999, "quote_volume": 2150166.82446, "trades": 16006, "taker_buy_base": 5375479.0, "taker_buy_quote": 999015.9895 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.18641, "high": 0.18717, "low": 0.18641, "close": 0.18698, "volume": 20148208.0, "close_time": 1761969599999, "quote_volume": 3765653.73074, "trades": 20194, "taker_buy_base": 10430834.0, "taker_buy_quote": 1949462.65484 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.18699, "high": 0.1872, "low": 0.18628, "close": 0.18693, "volume": 12651424.0, "close_time": 1761973199999, "quote_volume": 2362861.95742, "trades": 17491, "taker_buy_base": 5584062.0, "taker_buy_quote": 1042959.21147 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.18693, "high": 0.18705, "low": 0.18603, "close": 0.18606, "volume": 10081434.0, "close_time": 1761976799999, "quote_volume": 1880480.58578, "trades": 12606, "taker_buy_base": 3895781.0, "taker_buy_quote": 726618.17199 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.18606, "high": 0.18633, "low": 0.18556, "close": 0.18609, "volume": 13670156.0, "close_time": 1761980399999, "quote_volume": 2542431.92563, "trades": 16301, "taker_buy_base": 7749947.0, "taker_buy_quote": 1441303.13678 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.18609, "high": 0.18723, "low": 0.18593, "close": 0.18709, "volume": 26328009.0, "close_time": 1761983999999, "quote_volume": 4917815.60118, "trades": 20655, "taker_buy_base": 11624436.0, "taker_buy_quote": 2170560.47203 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.18709, "high": 0.18785, "low": 0.1867, "close": 0.1878, "volume": 24058264.0, "close_time": 1761987599999, "quote_volume": 4501255.81362, "trades": 21669, "taker_buy_base": 15186257.0, "taker_buy_quote": 2841649.71583 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1878, "high": 0.188, "low": 0.18675, "close": 0.18697, "volume": 13434644.0, "close_time": 1761991199999, "quote_volume": 2517753.86975, "trades": 19147, "taker_buy_base": 5604639.0, "taker_buy_quote": 1050271.46312 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.18697, "high": 0.18747, "low": 0.18678, "close": 0.18716, "volume": 11139962.0, "close_time": 1761994799999, "quote_volume": 2085510.21538, "trades": 14958, "taker_buy_base": 4679738.0, "taker_buy_quote": 876181.97073 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.18716, "high": 0.18755, "low": 0.18675, "close": 0.18705, "volume": 11241759.0, "close_time": 1761998399999, "quote_volume": 2102520.44903, "trades": 10851, "taker_buy_base": 5008840.0, "taker_buy_quote": 936906.36229 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.18704, "high": 0.18743, "low": 0.18683, "close": 0.18701, "volume": 8641302.0, "close_time": 1762001999999, "quote_volume": 1617499.90334, "trades": 13266, "taker_buy_base": 4158976.0, "taker_buy_quote": 778598.28976 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.18701, "high": 0.18745, "low": 0.18596, "close": 0.18659, "volume": 28898886.0, "close_time": 1762005599999, "quote_volume": 5391072.93596, "trades": 21390, "taker_buy_base": 13405513.0, "taker_buy_quote": 2498074.48361 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1866, "high": 0.18689, "low": 0.18544, "close": 0.18605, "volume": 32960615.0, "close_time": 1762009199999, "quote_volume": 6127934.36841, "trades": 29570, "taker_buy_base": 14400511.0, "taker_buy_quote": 2677530.85557 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.18606, "high": 0.18773, "low": 0.18591, "close": 0.18734, "volume": 25053790.0, "close_time": 1762012799999, "quote_volume": 4682586.52843, "trades": 34333, "taker_buy_base": 10876973.0, "taker_buy_quote": 2032862.95812 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.18734, "high": 0.18789, "low": 0.18691, "close": 0.18739, "volume": 19074032.0, "close_time": 1762016399999, "quote_volume": 3574921.46535, "trades": 27329, "taker_buy_base": 8399037.0, "taker_buy_quote": 1573922.64329 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.18739, "high": 0.1875, "low": 0.18664, "close": 0.18675, "volume": 13658525.0, "close_time": 1762019999999, "quote_volume": 2553564.37405, "trades": 21033, "taker_buy_base": 5851496.0, "taker_buy_quote": 1093935.64644 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.18674, "high": 0.1873, "low": 0.18662, "close": 0.18714, "volume": 10199803.0, "close_time": 1762023599999, "quote_volume": 1907456.69445, "trades": 13125, "taker_buy_base": 5870091.0, "taker_buy_quote": 1097706.19541 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.18715, "high": 0.18745, "low": 0.18684, "close": 0.18738, "volume": 6471089.0, "close_time": 1762027199999, "quote_volume": 1211025.20282, "trades": 9156, "taker_buy_base": 3492843.0, "taker_buy_quote": 653797.89368 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.18739, "high": 0.18837, "low": 0.18727, "close": 0.18778, "volume": 13093705.0, "close_time": 1762030799999, "quote_volume": 2461131.08594, "trades": 12968, "taker_buy_base": 8191799.0, "taker_buy_quote": 1540349.22415 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.18777, "high": 0.188, "low": 0.18616, "close": 0.18624, "volume": 14674020.0, "close_time": 1762034399999, "quote_volume": 2748220.39064, "trades": 13708, "taker_buy_base": 5896713.0, "taker_buy_quote": 1104967.50043 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.18624, "high": 0.18699, "low": 0.18624, "close": 0.18698, "volume": 7499391.0, "close_time": 1762037999999, "quote_volume": 1399466.28373, "trades": 14471, "taker_buy_base": 4787501.0, "taker_buy_quote": 893522.30412 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.18699, "high": 0.18754, "low": 0.18676, "close": 0.18736, "volume": 8972433.0, "close_time": 1762041599999, "quote_volume": 1678526.62378, "trades": 7715, "taker_buy_base": 3378951.0, "taker_buy_quote": 632188.10004 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.18736, "high": 0.18738, "low": 0.18665, "close": 0.18694, "volume": 5186670.0, "close_time": 1762045199999, "quote_volume": 969488.08654, "trades": 11891, "taker_buy_base": 2641635.0, "taker_buy_quote": 493771.83306 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.18694, "high": 0.18702, "low": 0.18605, "close": 0.1861, "volume": 11513328.0, "close_time": 1762048799999, "quote_volume": 2146968.75746, "trades": 13894, "taker_buy_base": 3841992.0, "taker_buy_quote": 716460.4513 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1861, "high": 0.18695, "low": 0.18588, "close": 0.18645, "volume": 9672244.0, "close_time": 1762052399999, "quote_volume": 1801987.75785, "trades": 15346, "taker_buy_base": 4824148.0, "taker_buy_quote": 898754.6762 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.18645, "high": 0.18653, "low": 0.18602, "close": 0.1862, "volume": 6832281.0, "close_time": 1762055999999, "quote_volume": 1272485.11425, "trades": 11568, "taker_buy_base": 3470572.0, "taker_buy_quote": 646326.95796 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.18619, "high": 0.18823, "low": 0.18601, "close": 0.18802, "volume": 21027094.0, "close_time": 1762059599999, "quote_volume": 3933837.10693, "trades": 21155, "taker_buy_base": 13560697.0, "taker_buy_quote": 2536578.28974 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.18802, "high": 0.18812, "low": 0.18701, "close": 0.18767, "volume": 11889629.0, "close_time": 1762063199999, "quote_volume": 2229162.34778, "trades": 19333, "taker_buy_base": 5621015.0, "taker_buy_quote": 1054076.82072 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.18768, "high": 0.18795, "low": 0.18714, "close": 0.18779, "volume": 9677294.0, "close_time": 1762066799999, "quote_volume": 1815381.11468, "trades": 14669, "taker_buy_base": 5643802.0, "taker_buy_quote": 1058771.59359 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.18779, "high": 0.18884, "low": 0.18732, "close": 0.18822, "volume": 14022448.0, "close_time": 1762070399999, "quote_volume": 2637087.06671, "trades": 18597, "taker_buy_base": 7940502.0, "taker_buy_quote": 1493689.26858 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.18822, "high": 0.1884, "low": 0.18712, "close": 0.18736, "volume": 13565418.0, "close_time": 1762073999999, "quote_volume": 2546352.06135, "trades": 18072, "taker_buy_base": 5099991.0, "taker_buy_quote": 957177.37715 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.18735, "high": 0.18791, "low": 0.18624, "close": 0.18636, "volume": 14723619.0, "close_time": 1762077599999, "quote_volume": 2752329.59016, "trades": 22696, "taker_buy_base": 5921814.0, "taker_buy_quote": 1107197.34407 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.18636, "high": 0.18663, "low": 0.18484, "close": 0.1855, "volume": 44164662.0, "close_time": 1762081199999, "quote_volume": 8197229.75005, "trades": 34316, "taker_buy_base": 18835369.0, "taker_buy_quote": 3494896.72452 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1855, "high": 0.18711, "low": 0.18537, "close": 0.18698, "volume": 17047845.0, "close_time": 1762084799999, "quote_volume": 3180858.26082, "trades": 22352, "taker_buy_base": 10564020.0, "taker_buy_quote": 1971217.31006 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.18697, "high": 0.18704, "low": 0.1862, "close": 0.18641, "volume": 19334268.0, "close_time": 1762088399999, "quote_volume": 3609537.39044, "trades": 19408, "taker_buy_base": 4938869.0, "taker_buy_quote": 921789.33531 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.18642, "high": 0.18647, "low": 0.1845, "close": 0.18516, "volume": 20078738.0, "close_time": 1762091999999, "quote_volume": 3720874.23052, "trades": 28990, "taker_buy_base": 7505631.0, "taker_buy_quote": 1390802.10467 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.18515, "high": 0.18557, "low": 0.18284, "close": 0.18376, "volume": 39883614.0, "close_time": 1762095599999, "quote_volume": 7337573.56304, "trades": 57217, "taker_buy_base": 18339278.0, "taker_buy_quote": 3375270.15046 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.18376, "high": 0.18461, "low": 0.18311, "close": 0.18345, "volume": 19963342.0, "close_time": 1762099199999, "quote_volume": 3670822.34608, "trades": 30095, "taker_buy_base": 9867896.0, "taker_buy_quote": 1814676.52673 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.18344, "high": 0.18388, "low": 0.18172, "close": 0.18386, "volume": 45011337.0, "close_time": 1762102799999, "quote_volume": 8232303.61398, "trades": 50210, "taker_buy_base": 24546375.0, "taker_buy_quote": 4490804.27067 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.18385, "high": 0.18407, "low": 0.18325, "close": 0.18406, "volume": 10961159.0, "close_time": 1762106399999, "quote_volume": 2012989.00064, "trades": 18615, "taker_buy_base": 5850931.0, "taker_buy_quote": 1074780.43194 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.18406, "high": 0.1843, "low": 0.18346, "close": 0.18393, "volume": 6335007.0, "close_time": 1762109999999, "quote_volume": 1165208.74087, "trades": 15252, "taker_buy_base": 3445799.0, "taker_buy_quote": 633815.06603 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.18392, "high": 0.18408, "low": 0.18244, "close": 0.18326, "volume": 13987086.0, "close_time": 1762113599999, "quote_volume": 2560107.08208, "trades": 18783, "taker_buy_base": 5089533.0, "taker_buy_quote": 931460.13875 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.18326, "high": 0.18342, "low": 0.18282, "close": 0.18327, "volume": 5946387.0, "close_time": 1762117199999, "quote_volume": 1089285.09453, "trades": 9859, "taker_buy_base": 2602685.0, "taker_buy_quote": 476720.3689 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.18328, "high": 0.18436, "low": 0.18328, "close": 0.18379, "volume": 7506714.0, "close_time": 1762120799999, "quote_volume": 1379672.70548, "trades": 11830, "taker_buy_base": 3980707.0, "taker_buy_quote": 731660.19767 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1838, "high": 0.18419, "low": 0.18295, "close": 0.18413, "volume": 10510039.0, "close_time": 1762124399999, "quote_volume": 1930673.93151, "trades": 14841, "taker_buy_base": 5144157.0, "taker_buy_quote": 945297.82841 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.18414, "high": 0.18677, "low": 0.18414, "close": 0.18638, "volume": 43302711.0, "close_time": 1762127999999, "quote_volume": 8032212.10996, "trades": 45445, "taker_buy_base": 23040274.0, "taker_buy_quote": 4273148.99534 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.18639, "high": 0.18666, "low": 0.18355, "close": 0.18373, "volume": 33491813.0, "close_time": 1762131599999, "quote_volume": 6202650.21354, "trades": 30413, "taker_buy_base": 13469928.0, "taker_buy_quote": 2498170.58942 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.18372, "high": 0.18442, "low": 0.18248, "close": 0.18297, "volume": 22173685.0, "close_time": 1762135199999, "quote_volume": 4067178.73948, "trades": 45480, "taker_buy_base": 8737042.0, "taker_buy_quote": 1602937.27644 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.18296, "high": 0.18316, "low": 0.18001, "close": 0.18096, "volume": 54104808.0, "close_time": 1762138799999, "quote_volume": 9807594.74081, "trades": 75863, "taker_buy_base": 23389601.0, "taker_buy_quote": 4241445.77353 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.18097, "high": 0.18129, "low": 0.17456, "close": 0.17514, "volume": 180169556.0, "close_time": 1762142399999, "quote_volume": 31883353.06326, "trades": 156136, "taker_buy_base": 70748001.0, "taker_buy_quote": 12507823.73764 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.17513, "high": 0.176, "low": 0.17333, "close": 0.17598, "volume": 105093104.0, "close_time": 1762145999999, "quote_volume": 18354485.01105, "trades": 97715, "taker_buy_base": 54246728.0, "taker_buy_quote": 9478004.24875 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.17597, "high": 0.17672, "low": 0.17374, "close": 0.17395, "volume": 90139139.0, "close_time": 1762149599999, "quote_volume": 15815264.85894, "trades": 56888, "taker_buy_base": 38941541.0, "taker_buy_quote": 6837157.00135 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.17395, "high": 0.17447, "low": 0.17111, "close": 0.17317, "volume": 108550856.0, "close_time": 1762153199999, "quote_volume": 18770204.2092, "trades": 98272, "taker_buy_base": 53359656.0, "taker_buy_quote": 9228442.22501 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.17316, "high": 0.17453, "low": 0.17236, "close": 0.17355, "volume": 56697083.0, "close_time": 1762156799999, "quote_volume": 9835680.02336, "trades": 63431, "taker_buy_base": 33261474.0, "taker_buy_quote": 5770264.9079 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.17354, "high": 0.17413, "low": 0.1724, "close": 0.17381, "volume": 36048609.0, "close_time": 1762160399999, "quote_volume": 6250453.38721, "trades": 48069, "taker_buy_base": 16714818.0, "taker_buy_quote": 2898138.12675 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1738, "high": 0.17534, "low": 0.17255, "close": 0.17272, "volume": 39125199.0, "close_time": 1762163999999, "quote_volume": 6806275.15495, "trades": 51727, "taker_buy_base": 18713018.0, "taker_buy_quote": 3256017.94216 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.17272, "high": 0.17363, "low": 0.1714, "close": 0.17205, "volume": 48650828.0, "close_time": 1762167599999, "quote_volume": 8402639.88852, "trades": 50951, "taker_buy_base": 21076162.0, "taker_buy_quote": 3639953.2939 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.17206, "high": 0.17492, "low": 0.17204, "close": 0.17424, "volume": 60082999.0, "close_time": 1762171199999, "quote_volume": 10436943.88135, "trades": 63734, "taker_buy_base": 34324352.0, "taker_buy_quote": 5963079.37613 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.17423, "high": 0.17564, "low": 0.17402, "close": 0.17431, "volume": 44020637.0, "close_time": 1762174799999, "quote_volume": 7697293.00685, "trades": 43767, "taker_buy_base": 21061559.0, "taker_buy_quote": 3684403.16194 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.17431, "high": 0.17517, "low": 0.17358, "close": 0.17441, "volume": 38425367.0, "close_time": 1762178399999, "quote_volume": 6698083.76474, "trades": 42225, "taker_buy_base": 20220036.0, "taker_buy_quote": 3523963.60733 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.17442, "high": 0.17581, "low": 0.17372, "close": 0.17519, "volume": 54213777.0, "close_time": 1762181999999, "quote_volume": 9471179.28886, "trades": 86772, "taker_buy_base": 29957414.0, "taker_buy_quote": 5234704.50666 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.17519, "high": 0.17545, "low": 0.16017, "close": 0.16701, "volume": 710120809.0, "close_time": 1762185599999, "quote_volume": 118784285.17566, "trades": 470868, "taker_buy_base": 331215718.0, "taker_buy_quote": 55382021.89985 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.16702, "high": 0.16936, "low": 0.16553, "close": 0.16881, "volume": 169467372.0, "close_time": 1762189199999, "quote_volume": 28404416.70787, "trades": 238100, "taker_buy_base": 86955857.0, "taker_buy_quote": 14571662.8035 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.16881, "high": 0.17159, "low": 0.16851, "close": 0.17136, "volume": 74518429.0, "close_time": 1762192799999, "quote_volume": 12686475.54884, "trades": 115027, "taker_buy_base": 40730308.0, "taker_buy_quote": 6935552.62649 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.17137, "high": 0.1717, "low": 0.16897, "close": 0.16926, "volume": 37108706.0, "close_time": 1762196399999, "quote_volume": 6325749.08704, "trades": 76766, "taker_buy_base": 18169444.0, "taker_buy_quote": 3099082.0594 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.16925, "high": 0.16968, "low": 0.16795, "close": 0.1681, "volume": 37880041.0, "close_time": 1762199999999, "quote_volume": 6394889.61731, "trades": 72068, "taker_buy_base": 19308002.0, "taker_buy_quote": 3260368.01278 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1681, "high": 0.16845, "low": 0.16527, "close": 0.16608, "volume": 59862761.0, "close_time": 1762203599999, "quote_volume": 9989736.93544, "trades": 101158, "taker_buy_base": 29616700.0, "taker_buy_quote": 4943530.41688 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.16607, "high": 0.1679, "low": 0.16444, "close": 0.16772, "volume": 89888431.0, "close_time": 1762207199999, "quote_volume": 14914772.27478, "trades": 112497, "taker_buy_base": 55330584.0, "taker_buy_quote": 9176908.34028 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.16772, "high": 0.16784, "low": 0.16458, "close": 0.1658, "volume": 52335637.0, "close_time": 1762210799999, "quote_volume": 8686766.04009, "trades": 82495, "taker_buy_base": 27023616.0, "taker_buy_quote": 4482083.3433 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.16581, "high": 0.16745, "low": 0.16433, "close": 0.16741, "volume": 31796621.0, "close_time": 1762214399999, "quote_volume": 5281357.25305, "trades": 69896, "taker_buy_base": 18095301.0, "taker_buy_quote": 3005603.46801 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.16741, "high": 0.16953, "low": 0.16561, "close": 0.16868, "volume": 63788811.0, "close_time": 1762217999999, "quote_volume": 10699017.1793, "trades": 107738, "taker_buy_base": 33057052.0, "taker_buy_quote": 5546604.29006 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.16869, "high": 0.17033, "low": 0.16796, "close": 0.17003, "volume": 61264540.0, "close_time": 1762221599999, "quote_volume": 10384396.82328, "trades": 85419, "taker_buy_base": 34411491.0, "taker_buy_quote": 5833792.52577 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.17003, "high": 0.17045, "low": 0.16901, "close": 0.16937, "volume": 33457869.0, "close_time": 1762225199999, "quote_volume": 5674743.04794, "trades": 63120, "taker_buy_base": 15439756.0, "taker_buy_quote": 2619426.20606 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.16938, "high": 0.17095, "low": 0.168, "close": 0.17041, "volume": 103907988.0, "close_time": 1762228799999, "quote_volume": 17593307.0505, "trades": 83207, "taker_buy_base": 36810321.0, "taker_buy_quote": 6242461.63236 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.17041, "high": 0.1711, "low": 0.16947, "close": 0.16951, "volume": 65776308.0, "close_time": 1762232399999, "quote_volume": 11217870.74959, "trades": 73438, "taker_buy_base": 36620820.0, "taker_buy_quote": 6249206.62921 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.16951, "high": 0.16983, "low": 0.16073, "close": 0.16109, "volume": 263171554.0, "close_time": 1762235999999, "quote_volume": 43280868.94657, "trades": 269434, "taker_buy_base": 114616718.0, "taker_buy_quote": 18843819.46352 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.16109, "high": 0.16735, "low": 0.16086, "close": 0.16444, "volume": 162495631.0, "close_time": 1762239599999, "quote_volume": 26752505.06791, "trades": 198684, "taker_buy_base": 80948733.0, "taker_buy_quote": 13306505.43831 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.16444, "high": 0.16468, "low": 0.16062, "close": 0.162, "volume": 130231169.0, "close_time": 1762243199999, "quote_volume": 21151463.27781, "trades": 142555, "taker_buy_base": 49299009.0, "taker_buy_quote": 8011775.35658 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.16201, "high": 0.16586, "low": 0.16091, "close": 0.1645, "volume": 87377466.0, "close_time": 1762246799999, "quote_volume": 14279702.95591, "trades": 157025, "taker_buy_base": 43082350.0, "taker_buy_quote": 7044185.48387 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1645, "high": 0.16559, "low": 0.16364, "close": 0.16534, "volume": 57629254.0, "close_time": 1762250399999, "quote_volume": 9493103.38031, "trades": 99937, "taker_buy_base": 29474634.0, "taker_buy_quote": 4858068.43021 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.16534, "high": 0.16603, "low": 0.16464, "close": 0.16535, "volume": 58896814.0, "close_time": 1762253999999, "quote_volume": 9739198.23367, "trades": 93106, "taker_buy_base": 23438808.0, "taker_buy_quote": 3876574.92059 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.16536, "high": 0.16702, "low": 0.16512, "close": 0.16612, "volume": 47237272.0, "close_time": 1762257599999, "quote_volume": 7843036.75199, "trades": 80810, "taker_buy_base": 27704635.0, "taker_buy_quote": 4599968.05718 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.16613, "high": 0.16632, "low": 0.16365, "close": 0.1641, "volume": 36235741.0, "close_time": 1762261199999, "quote_volume": 5972670.37679, "trades": 68304, "taker_buy_base": 15502380.0, "taker_buy_quote": 2554560.90362 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.16409, "high": 0.16464, "low": 0.162, "close": 0.16286, "volume": 62179876.0, "close_time": 1762264799999, "quote_volume": 10146330.20143, "trades": 98998, "taker_buy_base": 29776421.0, "taker_buy_quote": 4858208.18982 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.16286, "high": 0.1678, "low": 0.1608, "close": 0.16692, "volume": 214708356.0, "close_time": 1762268399999, "quote_volume": 35212558.9465, "trades": 287543, "taker_buy_base": 92133996.0, "taker_buy_quote": 15117478.32178 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.16693, "high": 0.16853, "low": 0.16326, "close": 0.16397, "volume": 116466360.0, "close_time": 1762271999999, "quote_volume": 19399676.49136, "trades": 187926, "taker_buy_base": 58439253.0, "taker_buy_quote": 9735621.21453 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.16398, "high": 0.16517, "low": 0.15985, "close": 0.16016, "volume": 167787436.0, "close_time": 1762275599999, "quote_volume": 27141711.22772, "trades": 224984, "taker_buy_base": 78804812.0, "taker_buy_quote": 12768485.15789 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.16016, "high": 0.16128, "low": 0.1562, "close": 0.15924, "volume": 219605001.0, "close_time": 1762279199999, "quote_volume": 34836137.21569, "trades": 322551, "taker_buy_base": 104182983.0, "taker_buy_quote": 16533103.65083 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.15923, "high": 0.16035, "low": 0.15419, "close": 0.15983, "volume": 255542521.0, "close_time": 1762282799999, "quote_volume": 40134606.38234, "trades": 345714, "taker_buy_base": 134883729.0, "taker_buy_quote": 21207854.86684 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.15983, "high": 0.16152, "low": 0.15767, "close": 0.15797, "volume": 98318370.0, "close_time": 1762286399999, "quote_volume": 15693714.11196, "trades": 178024, "taker_buy_base": 54756883.0, "taker_buy_quote": 8744264.08317 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.15797, "high": 0.16069, "low": 0.15159, "close": 0.15889, "volume": 376822952.0, "close_time": 1762289999999, "quote_volume": 58499944.66836, "trades": 382944, "taker_buy_base": 171320114.0, "taker_buy_quote": 26595638.32495 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.15889, "high": 0.15972, "low": 0.15159, "close": 0.15909, "volume": 350548286.0, "close_time": 1762293599999, "quote_volume": 54478021.12626, "trades": 284941, "taker_buy_base": 166464135.0, "taker_buy_quote": 25867909.57603 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1591, "high": 0.16436, "low": 0.15835, "close": 0.16344, "volume": 142943068.0, "close_time": 1762297199999, "quote_volume": 23112877.21583, "trades": 122191, "taker_buy_base": 74937829.0, "taker_buy_quote": 12121461.27379 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.16344, "high": 0.16427, "low": 0.16216, "close": 0.16223, "volume": 63153643.0, "close_time": 1762300799999, "quote_volume": 10302509.85811, "trades": 63803, "taker_buy_base": 33271710.0, "taker_buy_quote": 5428044.93484 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16224, "high": 0.16344, "low": 0.16016, "close": 0.16087, "volume": 65187276.0, "close_time": 1762304399999, "quote_volume": 10526269.61295, "trades": 80869, "taker_buy_base": 33643976.0, "taker_buy_quote": 5434609.28816 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.16088, "high": 0.16103, "low": 0.15456, "close": 0.15973, "volume": 170012434.0, "close_time": 1762307999999, "quote_volume": 26740902.1975, "trades": 242516, "taker_buy_base": 80976275.0, "taker_buy_quote": 12721306.91962 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.15973, "high": 0.16467, "low": 0.15973, "close": 0.16431, "volume": 138058371.0, "close_time": 1762311599999, "quote_volume": 22428040.60548, "trades": 195349, "taker_buy_base": 69837224.0, "taker_buy_quote": 11347351.59299 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.16431, "high": 0.16498, "low": 0.16313, "close": 0.16445, "volume": 62679706.0, "close_time": 1762315199999, "quote_volume": 10293816.36263, "trades": 98243, "taker_buy_base": 30602313.0, "taker_buy_quote": 5026186.8302 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.16444, "high": 0.16538, "low": 0.16363, "close": 0.16476, "volume": 52571392.0, "close_time": 1762318799999, "quote_volume": 8646639.83995, "trades": 67581, "taker_buy_base": 25763126.0, "taker_buy_quote": 4239834.60143 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.16476, "high": 0.16619, "low": 0.1646, "close": 0.16498, "volume": 46778261.0, "close_time": 1762322399999, "quote_volume": 7731826.51061, "trades": 64916, "taker_buy_base": 22996100.0, "taker_buy_quote": 3799843.26977 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.16498, "high": 0.16548, "low": 0.16422, "close": 0.16537, "volume": 30305835.0, "close_time": 1762325999999, "quote_volume": 4993707.23916, "trades": 49748, "taker_buy_base": 13855278.0, "taker_buy_quote": 2283497.61402 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.16537, "high": 0.16549, "low": 0.16403, "close": 0.16493, "volume": 21466767.0, "close_time": 1762329599999, "quote_volume": 3539539.60849, "trades": 46356, "taker_buy_base": 10788435.0, "taker_buy_quote": 1779032.61011 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.16492, "high": 0.16492, "low": 0.16189, "close": 0.16285, "volume": 80027834.0, "close_time": 1762333199999, "quote_volume": 13044399.75955, "trades": 103257, "taker_buy_base": 30469193.0, "taker_buy_quote": 4965496.54752 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.16284, "high": 0.1642, "low": 0.16251, "close": 0.16389, "volume": 35352846.0, "close_time": 1762336799999, "quote_volume": 5781847.67751, "trades": 75714, "taker_buy_base": 16128467.0, "taker_buy_quote": 2638123.55371 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.16389, "high": 0.16392, "low": 0.161, "close": 0.16145, "volume": 56262032.0, "close_time": 1762340399999, "quote_volume": 9120646.9279, "trades": 72323, "taker_buy_base": 19346865.0, "taker_buy_quote": 3142231.21043 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.16146, "high": 0.16408, "low": 0.16138, "close": 0.16387, "volume": 37208572.0, "close_time": 1762343999999, "quote_volume": 6072795.71298, "trades": 69057, "taker_buy_base": 21190146.0, "taker_buy_quote": 3459378.85987 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.16388, "high": 0.16514, "low": 0.163, "close": 0.16428, "volume": 52123287.0, "close_time": 1762347599999, "quote_volume": 8555419.29194, "trades": 74548, "taker_buy_base": 28362024.0, "taker_buy_quote": 4655956.2535 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.16427, "high": 0.16617, "low": 0.16353, "close": 0.16554, "volume": 49297152.0, "close_time": 1762351199999, "quote_volume": 8126597.04613, "trades": 72506, "taker_buy_base": 27805582.0, "taker_buy_quote": 4584268.40527 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.16553, "high": 0.16709, "low": 0.16342, "close": 0.16581, "volume": 158848072.0, "close_time": 1762354799999, "quote_volume": 26313089.88317, "trades": 136088, "taker_buy_base": 81734390.0, "taker_buy_quote": 13535019.32533 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.16582, "high": 0.16736, "low": 0.16523, "close": 0.16733, "volume": 72818624.0, "close_time": 1762358399999, "quote_volume": 12115384.49812, "trades": 116683, "taker_buy_base": 40720434.0, "taker_buy_quote": 6776504.56893 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.16734, "high": 0.16792, "low": 0.16573, "close": 0.16747, "volume": 77783178.0, "close_time": 1762361999999, "quote_volume": 13000709.92731, "trades": 92794, "taker_buy_base": 40244787.0, "taker_buy_quote": 6726988.46035 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.16747, "high": 0.16828, "low": 0.16676, "close": 0.16737, "volume": 69451687.0, "close_time": 1762365599999, "quote_volume": 11623895.52362, "trades": 65238, "taker_buy_base": 34688157.0, "taker_buy_quote": 5805078.01817 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.16736, "high": 0.16886, "low": 0.16668, "close": 0.16811, "volume": 35915221.0, "close_time": 1762369199999, "quote_volume": 6024384.86113, "trades": 53851, "taker_buy_base": 22355879.0, "taker_buy_quote": 3750586.25149 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1681, "high": 0.1684, "low": 0.16707, "close": 0.16728, "volume": 37587909.0, "close_time": 1762372799999, "quote_volume": 6305688.50507, "trades": 44458, "taker_buy_base": 16742032.0, "taker_buy_quote": 2808542.09243 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.16728, "high": 0.16826, "low": 0.16682, "close": 0.16748, "volume": 34426881.0, "close_time": 1762376399999, "quote_volume": 5766353.23351, "trades": 59446, "taker_buy_base": 16571448.0, "taker_buy_quote": 2775935.73348 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.16747, "high": 0.16747, "low": 0.16604, "close": 0.16702, "volume": 26090360.0, "close_time": 1762379999999, "quote_volume": 4348896.25761, "trades": 46106, "taker_buy_base": 12803654.0, "taker_buy_quote": 2134678.73382 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.16701, "high": 0.16811, "low": 0.16633, "close": 0.16804, "volume": 18236511.0, "close_time": 1762383599999, "quote_volume": 3050718.26692, "trades": 29961, "taker_buy_base": 8941723.0, "taker_buy_quote": 1495958.57986 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.16804, "high": 0.16831, "low": 0.16711, "close": 0.16719, "volume": 22159344.0, "close_time": 1762387199999, "quote_volume": 3714560.00747, "trades": 38097, "taker_buy_base": 11439121.0, "taker_buy_quote": 1917678.23827 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.16718, "high": 0.16718, "low": 0.16601, "close": 0.16691, "volume": 34220064.0, "close_time": 1762390799999, "quote_volume": 5697492.27248, "trades": 48849, "taker_buy_base": 17088799.0, "taker_buy_quote": 2845936.34925 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1669, "high": 0.1669, "low": 0.16434, "close": 0.16626, "volume": 45086025.0, "close_time": 1762394399999, "quote_volume": 7458325.97362, "trades": 65295, "taker_buy_base": 20260516.0, "taker_buy_quote": 3349924.17901 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.16625, "high": 0.1678, "low": 0.16494, "close": 0.16694, "volume": 33752923.0, "close_time": 1762397999999, "quote_volume": 5616310.85192, "trades": 58159, "taker_buy_base": 16232511.0, "taker_buy_quote": 2702941.71525 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.16695, "high": 0.16758, "low": 0.16666, "close": 0.16706, "volume": 25092761.0, "close_time": 1762401599999, "quote_volume": 4193877.45137, "trades": 44580, "taker_buy_base": 13956986.0, "taker_buy_quote": 2333040.81444 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.16707, "high": 0.16741, "low": 0.16629, "close": 0.16675, "volume": 24691759.0, "close_time": 1762405199999, "quote_volume": 4119291.69132, "trades": 37931, "taker_buy_base": 12719133.0, "taker_buy_quote": 2122500.7473 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.16675, "high": 0.16685, "low": 0.16319, "close": 0.16378, "volume": 71494473.0, "close_time": 1762408799999, "quote_volume": 11742600.07309, "trades": 67721, "taker_buy_base": 26760875.0, "taker_buy_quote": 4396715.60787 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.16378, "high": 0.16448, "low": 0.16325, "close": 0.16333, "volume": 30380928.0, "close_time": 1762412399999, "quote_volume": 4978579.46305, "trades": 52772, "taker_buy_base": 12298199.0, "taker_buy_quote": 2015692.73673 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.16334, "high": 0.16447, "low": 0.16275, "close": 0.16323, "volume": 60336721.0, "close_time": 1762415999999, "quote_volume": 9854899.66726, "trades": 58091, "taker_buy_base": 25506568.0, "taker_buy_quote": 4166370.50955 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.16323, "high": 0.16413, "low": 0.16283, "close": 0.16351, "volume": 22620882.0, "close_time": 1762419599999, "quote_volume": 3698558.30138, "trades": 44063, "taker_buy_base": 11326449.0, "taker_buy_quote": 1851956.68807 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.16351, "high": 0.16395, "low": 0.16262, "close": 0.16285, "volume": 26760493.0, "close_time": 1762423199999, "quote_volume": 4371011.36849, "trades": 45649, "taker_buy_base": 10844482.0, "taker_buy_quote": 1771411.6068 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.16285, "high": 0.1641, "low": 0.16216, "close": 0.16333, "volume": 29194851.0, "close_time": 1762426799999, "quote_volume": 4760806.73742, "trades": 51236, "taker_buy_base": 14863088.0, "taker_buy_quote": 2425385.25856 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.16334, "high": 0.16336, "low": 0.16234, "close": 0.16304, "volume": 19709021.0, "close_time": 1762430399999, "quote_volume": 3210463.26446, "trades": 35485, "taker_buy_base": 9334160.0, "taker_buy_quote": 1520695.64512 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.16304, "high": 0.16322, "low": 0.16098, "close": 0.16129, "volume": 36988079.0, "close_time": 1762433999999, "quote_volume": 5981852.62882, "trades": 54074, "taker_buy_base": 16141050.0, "taker_buy_quote": 2610585.0014 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.16128, "high": 0.16384, "low": 0.16124, "close": 0.16309, "volume": 52876606.0, "close_time": 1762437599999, "quote_volume": 8629421.62552, "trades": 69587, "taker_buy_base": 37545340.0, "taker_buy_quote": 6131770.88319 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.16309, "high": 0.1635, "low": 0.16027, "close": 0.16067, "volume": 55776721.0, "close_time": 1762441199999, "quote_volume": 8993807.75214, "trades": 120563, "taker_buy_base": 25202802.0, "taker_buy_quote": 4062422.44027 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.16067, "high": 0.16234, "low": 0.15853, "close": 0.15915, "volume": 110777528.0, "close_time": 1762444799999, "quote_volume": 17710402.27556, "trades": 173273, "taker_buy_base": 53976570.0, "taker_buy_quote": 8630006.2756 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.15915, "high": 0.16004, "low": 0.15693, "close": 0.15867, "volume": 72613761.0, "close_time": 1762448399999, "quote_volume": 11530168.20144, "trades": 125817, "taker_buy_base": 38099103.0, "taker_buy_quote": 6054693.95714 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.15866, "high": 0.16069, "low": 0.1583, "close": 0.16036, "volume": 52559180.0, "close_time": 1762451999999, "quote_volume": 8390003.9424, "trades": 97695, "taker_buy_base": 29731329.0, "taker_buy_quote": 4749215.74008 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.16035, "high": 0.16212, "low": 0.15869, "close": 0.16104, "volume": 51654205.0, "close_time": 1762455599999, "quote_volume": 8294929.29817, "trades": 75934, "taker_buy_base": 30155482.0, "taker_buy_quote": 4846459.48277 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.16104, "high": 0.16141, "low": 0.15975, "close": 0.16076, "volume": 33366547.0, "close_time": 1762459199999, "quote_volume": 5358228.2068, "trades": 61801, "taker_buy_base": 15059020.0, "taker_buy_quote": 2418956.51005 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.16077, "high": 0.16157, "low": 0.15954, "close": 0.16047, "volume": 26733723.0, "close_time": 1762462799999, "quote_volume": 4292940.24444, "trades": 65114, "taker_buy_base": 12657082.0, "taker_buy_quote": 2033164.32422 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.16047, "high": 0.16291, "low": 0.1601, "close": 0.16238, "volume": 24168194.0, "close_time": 1762466399999, "quote_volume": 3906734.85212, "trades": 47864, "taker_buy_base": 14039079.0, "taker_buy_quote": 2270717.2359 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.16237, "high": 0.16274, "low": 0.16078, "close": 0.16195, "volume": 18506795.0, "close_time": 1762469999999, "quote_volume": 2995280.84513, "trades": 34652, "taker_buy_base": 8944722.0, "taker_buy_quote": 1447217.85066 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.16195, "high": 0.16195, "low": 0.16024, "close": 0.16164, "volume": 31656918.0, "close_time": 1762473599999, "quote_volume": 5096432.0847, "trades": 51010, "taker_buy_base": 12174128.0, "taker_buy_quote": 1960914.77718 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16164, "high": 0.16332, "low": 0.16131, "close": 0.16303, "volume": 44737657.0, "close_time": 1762477199999, "quote_volume": 7264046.67373, "trades": 79826, "taker_buy_base": 20232848.0, "taker_buy_quote": 3286539.00888 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.16303, "high": 0.16345, "low": 0.16095, "close": 0.16323, "volume": 46913974.0, "close_time": 1762480799999, "quote_volume": 7609644.64869, "trades": 86242, "taker_buy_base": 22771279.0, "taker_buy_quote": 3693909.97078 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.16323, "high": 0.16423, "low": 0.1621, "close": 0.16413, "volume": 48991464.0, "close_time": 1762484399999, "quote_volume": 8004796.02697, "trades": 62031, "taker_buy_base": 26438894.0, "taker_buy_quote": 4321178.30703 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.16414, "high": 0.16509, "low": 0.16403, "close": 0.16436, "volume": 30940435.0, "close_time": 1762487999999, "quote_volume": 5093033.6082, "trades": 53491, "taker_buy_base": 14316069.0, "taker_buy_quote": 2357063.21167 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.16435, "high": 0.16473, "low": 0.16366, "close": 0.16461, "volume": 29829727.0, "close_time": 1762491599999, "quote_volume": 4896163.8277, "trades": 43340, "taker_buy_base": 12368864.0, "taker_buy_quote": 2029930.50256 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.16461, "high": 0.16649, "low": 0.16451, "close": 0.16624, "volume": 43153394.0, "close_time": 1762495199999, "quote_volume": 7153936.59079, "trades": 57863, "taker_buy_base": 20127290.0, "taker_buy_quote": 3334113.4453 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.16623, "high": 0.16642, "low": 0.16557, "close": 0.16557, "volume": 35190769.0, "close_time": 1762498799999, "quote_volume": 5839811.07073, "trades": 33462, "taker_buy_base": 19299339.0, "taker_buy_quote": 3202419.16141 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.16557, "high": 0.16725, "low": 0.16535, "close": 0.16701, "volume": 32495930.0, "close_time": 1762502399999, "quote_volume": 5402490.06477, "trades": 43543, "taker_buy_base": 15569629.0, "taker_buy_quote": 2588247.92799 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.16701, "high": 0.16735, "low": 0.166, "close": 0.1663, "volume": 25238112.0, "close_time": 1762505999999, "quote_volume": 4203789.75368, "trades": 38636, "taker_buy_base": 11522710.0, "taker_buy_quote": 1919323.93665 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.16631, "high": 0.16644, "low": 0.16384, "close": 0.16506, "volume": 47644447.0, "close_time": 1762509599999, "quote_volume": 7860609.62241, "trades": 71254, "taker_buy_base": 16565946.0, "taker_buy_quote": 2733385.12138 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.16505, "high": 0.16589, "low": 0.16376, "close": 0.16462, "volume": 40899879.0, "close_time": 1762513199999, "quote_volume": 6745945.7706, "trades": 60077, "taker_buy_base": 17129425.0, "taker_buy_quote": 2825861.35605 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.16462, "high": 0.16479, "low": 0.16215, "close": 0.16375, "volume": 66939296.0, "close_time": 1762516799999, "quote_volume": 10918659.22294, "trades": 119341, "taker_buy_base": 29240761.0, "taker_buy_quote": 4771025.7416 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.16374, "high": 0.16428, "low": 0.16034, "close": 0.16122, "volume": 63858328.0, "close_time": 1762520399999, "quote_volume": 10333128.96914, "trades": 97666, "taker_buy_base": 27139858.0, "taker_buy_quote": 4393563.90643 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.16122, "high": 0.16286, "low": 0.1607, "close": 0.16206, "volume": 46381177.0, "close_time": 1762523999999, "quote_volume": 7503883.50823, "trades": 98667, "taker_buy_base": 26279383.0, "taker_buy_quote": 4252599.88796 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.16205, "high": 0.16597, "low": 0.1596, "close": 0.16544, "volume": 103075979.0, "close_time": 1762527599999, "quote_volume": 16790650.89349, "trades": 187735, "taker_buy_base": 57363664.0, "taker_buy_quote": 9345097.9544 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.16545, "high": 0.17027, "low": 0.16408, "close": 0.16902, "volume": 180183926.0, "close_time": 1762531199999, "quote_volume": 30148396.13479, "trades": 285866, "taker_buy_base": 90467270.0, "taker_buy_quote": 15145350.37773 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.16902, "high": 0.17555, "low": 0.16834, "close": 0.17431, "volume": 198002838.0, "close_time": 1762534799999, "quote_volume": 34179399.82151, "trades": 285265, "taker_buy_base": 119036956.0, "taker_buy_quote": 20554125.84321 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.17431, "high": 0.17978, "low": 0.17334, "close": 0.17964, "volume": 188979446.0, "close_time": 1762538399999, "quote_volume": 33490371.52622, "trades": 243782, "taker_buy_base": 112384141.0, "taker_buy_quote": 19906572.74223 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.17965, "high": 0.18166, "low": 0.17882, "close": 0.17933, "volume": 120224801.0, "close_time": 1762541999999, "quote_volume": 21680886.22874, "trades": 189987, "taker_buy_base": 62776924.0, "taker_buy_quote": 11324829.44387 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.17932, "high": 0.18114, "low": 0.1782, "close": 0.18062, "volume": 73397535.0, "close_time": 1762545599999, "quote_volume": 13200601.07453, "trades": 126165, "taker_buy_base": 35656001.0, "taker_buy_quote": 6416181.06274 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.18062, "high": 0.1808, "low": 0.179, "close": 0.18024, "volume": 41729138.0, "close_time": 1762549199999, "quote_volume": 7504324.83041, "trades": 83220, "taker_buy_base": 18884477.0, "taker_buy_quote": 3396621.8061 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.18025, "high": 0.1816, "low": 0.17992, "close": 0.18052, "volume": 31328388.0, "close_time": 1762552799999, "quote_volume": 5663446.08471, "trades": 59119, "taker_buy_base": 14770765.0, "taker_buy_quote": 2670852.77772 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.18052, "high": 0.18077, "low": 0.17959, "close": 0.18056, "volume": 27971705.0, "close_time": 1762556399999, "quote_volume": 5042638.97946, "trades": 45367, "taker_buy_base": 12156220.0, "taker_buy_quote": 2191684.98297 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.18057, "high": 0.18063, "low": 0.17837, "close": 0.17877, "volume": 44187316.0, "close_time": 1762559999999, "quote_volume": 7917157.213, "trades": 62819, "taker_buy_base": 19421525.0, "taker_buy_quote": 3479234.70137 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.17877, "high": 0.18049, "low": 0.17739, "close": 0.17759, "volume": 89232391.0, "close_time": 1762563599999, "quote_volume": 15973020.13231, "trades": 122354, "taker_buy_base": 35245497.0, "taker_buy_quote": 6309733.19744 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.17758, "high": 0.18197, "low": 0.17731, "close": 0.18098, "volume": 88403152.0, "close_time": 1762567199999, "quote_volume": 15924662.54374, "trades": 134969, "taker_buy_base": 48008446.0, "taker_buy_quote": 8644922.37633 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.18097, "high": 0.18297, "low": 0.18049, "close": 0.18138, "volume": 83948722.0, "close_time": 1762570799999, "quote_volume": 15271394.82507, "trades": 119040, "taker_buy_base": 44739540.0, "taker_buy_quote": 8138762.60799 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.18138, "high": 0.18332, "low": 0.17974, "close": 0.17978, "volume": 92186935.0, "close_time": 1762574399999, "quote_volume": 16750442.701, "trades": 106199, "taker_buy_base": 45161458.0, "taker_buy_quote": 8215553.82557 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.17978, "high": 0.18227, "low": 0.17977, "close": 0.18148, "volume": 48217347.0, "close_time": 1762577999999, "quote_volume": 8719190.86683, "trades": 78644, "taker_buy_base": 23444746.0, "taker_buy_quote": 4240789.65248 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.18147, "high": 0.18189, "low": 0.17864, "close": 0.17873, "volume": 62627989.0, "close_time": 1762581599999, "quote_volume": 11270794.41348, "trades": 83352, "taker_buy_base": 21722549.0, "taker_buy_quote": 3911549.62058 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.17873, "high": 0.18023, "low": 0.17762, "close": 0.17959, "volume": 77222200.0, "close_time": 1762585199999, "quote_volume": 13799730.9496, "trades": 90896, "taker_buy_base": 29072856.0, "taker_buy_quote": 5199070.45649 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.17959, "high": 0.18051, "low": 0.17807, "close": 0.18021, "volume": 40070572.0, "close_time": 1762588799999, "quote_volume": 7187029.06998, "trades": 64303, "taker_buy_base": 20770703.0, "taker_buy_quote": 3728269.19256 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.18022, "high": 0.1822, "low": 0.17922, "close": 0.1814, "volume": 52155845.0, "close_time": 1762592399999, "quote_volume": 9440819.68822, "trades": 80162, "taker_buy_base": 25644206.0, "taker_buy_quote": 4643845.51407 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.18139, "high": 0.18187, "low": 0.17972, "close": 0.18024, "volume": 52871351.0, "close_time": 1762595999999, "quote_volume": 9552335.63978, "trades": 65784, "taker_buy_base": 26194041.0, "taker_buy_quote": 4732017.57052 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.18025, "high": 0.1808, "low": 0.17993, "close": 0.18044, "volume": 29840214.0, "close_time": 1762599599999, "quote_volume": 5383580.42558, "trades": 48491, "taker_buy_base": 15414048.0, "taker_buy_quote": 2781448.18294 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.18044, "high": 0.18117, "low": 0.17853, "close": 0.17912, "volume": 55258704.0, "close_time": 1762603199999, "quote_volume": 9916145.36532, "trades": 71983, "taker_buy_base": 23672969.0, "taker_buy_quote": 4251859.75572 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.17912, "high": 0.17963, "low": 0.17833, "close": 0.17949, "volume": 29589884.0, "close_time": 1762606799999, "quote_volume": 5300027.47581, "trades": 57344, "taker_buy_base": 15455336.0, "taker_buy_quote": 2768463.88657 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.17949, "high": 0.17956, "low": 0.17581, "close": 0.17596, "volume": 100648558.0, "close_time": 1762610399999, "quote_volume": 17840311.27417, "trades": 131378, "taker_buy_base": 42075787.0, "taker_buy_quote": 7463040.44561 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.17597, "high": 0.1765, "low": 0.17425, "close": 0.17584, "volume": 77068203.0, "close_time": 1762613999999, "quote_volume": 13521820.87701, "trades": 125772, "taker_buy_base": 35908913.0, "taker_buy_quote": 6301700.87236 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.17584, "high": 0.17619, "low": 0.17323, "close": 0.17397, "volume": 64238315.0, "close_time": 1762617599999, "quote_volume": 11221797.41745, "trades": 94856, "taker_buy_base": 22280999.0, "taker_buy_quote": 3889710.28396 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.17398, "high": 0.17504, "low": 0.173, "close": 0.1745, "volume": 42381932.0, "close_time": 1762621199999, "quote_volume": 7381667.66018, "trades": 84835, "taker_buy_base": 22005863.0, "taker_buy_quote": 3833881.36309 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1745, "high": 0.17518, "low": 0.17375, "close": 0.17477, "volume": 32668571.0, "close_time": 1762624799999, "quote_volume": 5702533.53875, "trades": 49809, "taker_buy_base": 16190826.0, "taker_buy_quote": 2826263.78731 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.17478, "high": 0.17599, "low": 0.17413, "close": 0.17568, "volume": 25168675.0, "close_time": 1762628399999, "quote_volume": 4408847.78107, "trades": 40681, "taker_buy_base": 14860049.0, "taker_buy_quote": 2602711.76664 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.17567, "high": 0.17573, "low": 0.17357, "close": 0.17506, "volume": 17782994.0, "close_time": 1762631999999, "quote_volume": 3106038.70265, "trades": 40469, "taker_buy_base": 6816020.0, "taker_buy_quote": 1190427.64477 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.17506, "high": 0.17632, "low": 0.17456, "close": 0.17562, "volume": 16676214.0, "close_time": 1762635599999, "quote_volume": 2924359.40877, "trades": 36305, "taker_buy_base": 8246341.0, "taker_buy_quote": 1446696.21396 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.17562, "high": 0.17593, "low": 0.17508, "close": 0.17573, "volume": 12275751.0, "close_time": 1762639199999, "quote_volume": 2154948.57169, "trades": 28532, "taker_buy_base": 6226264.0, "taker_buy_quote": 1093180.46085 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.17573, "high": 0.17627, "low": 0.17522, "close": 0.17602, "volume": 15863975.0, "close_time": 1762642799999, "quote_volume": 2787493.48518, "trades": 25918, "taker_buy_base": 8770342.0, "taker_buy_quote": 1540980.7318 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.17602, "high": 0.17663, "low": 0.17539, "close": 0.17605, "volume": 26461785.0, "close_time": 1762646399999, "quote_volume": 4657795.46565, "trades": 27777, "taker_buy_base": 16190282.0, "taker_buy_quote": 2849678.48411 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17605, "high": 0.17609, "low": 0.17437, "close": 0.17475, "volume": 35495719.0, "close_time": 1762649999999, "quote_volume": 6213053.37679, "trades": 41849, "taker_buy_base": 16333655.0, "taker_buy_quote": 2860030.80462 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.17475, "high": 0.17582, "low": 0.17421, "close": 0.17544, "volume": 12231363.0, "close_time": 1762653599999, "quote_volume": 2142227.56347, "trades": 36345, "taker_buy_base": 6229772.0, "taker_buy_quote": 1091111.36051 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.17544, "high": 0.17544, "low": 0.17182, "close": 0.17217, "volume": 43251110.0, "close_time": 1762657199999, "quote_volume": 7490375.17294, "trades": 72778, "taker_buy_base": 18622267.0, "taker_buy_quote": 3224805.70604 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.17217, "high": 0.17306, "low": 0.17123, "close": 0.17202, "volume": 35242088.0, "close_time": 1762660799999, "quote_volume": 6065518.29816, "trades": 65608, "taker_buy_base": 14004918.0, "taker_buy_quote": 2411113.75542 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.17202, "high": 0.17377, "low": 0.17189, "close": 0.17315, "volume": 19742362.0, "close_time": 1762664399999, "quote_volume": 3411701.06946, "trades": 39373, "taker_buy_base": 11577524.0, "taker_buy_quote": 2001156.00548 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.17314, "high": 0.17414, "low": 0.17267, "close": 0.17393, "volume": 15939338.0, "close_time": 1762667999999, "quote_volume": 2764373.17221, "trades": 33513, "taker_buy_base": 7751313.0, "taker_buy_quote": 1344476.04556 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.17393, "high": 0.17532, "low": 0.17351, "close": 0.17433, "volume": 15508938.0, "close_time": 1762671599999, "quote_volume": 2705792.78667, "trades": 32407, "taker_buy_base": 7179832.0, "taker_buy_quote": 1252759.89221 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.17433, "high": 0.17543, "low": 0.17416, "close": 0.1752, "volume": 15689948.0, "close_time": 1762675199999, "quote_volume": 2744385.53817, "trades": 34281, "taker_buy_base": 7902721.0, "taker_buy_quote": 1382241.318 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.17519, "high": 0.17519, "low": 0.17361, "close": 0.17414, "volume": 16065275.0, "close_time": 1762678799999, "quote_volume": 2800028.67397, "trades": 27210, "taker_buy_base": 6069849.0, "taker_buy_quote": 1057768.0325 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.17414, "high": 0.17507, "low": 0.17335, "close": 0.17344, "volume": 21588450.0, "close_time": 1762682399999, "quote_volume": 3763275.57363, "trades": 39455, "taker_buy_base": 10746367.0, "taker_buy_quote": 1873015.35627 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.17344, "high": 0.17432, "low": 0.17243, "close": 0.17429, "volume": 29848387.0, "close_time": 1762685999999, "quote_volume": 5166188.9993, "trades": 50428, "taker_buy_base": 14994229.0, "taker_buy_quote": 2596806.11848 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.17429, "high": 0.17551, "low": 0.17429, "close": 0.17515, "volume": 40389091.0, "close_time": 1762689599999, "quote_volume": 7073636.03517, "trades": 65696, "taker_buy_base": 26674635.0, "taker_buy_quote": 4672212.91626 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.17514, "high": 0.17601, "low": 0.17478, "close": 0.17546, "volume": 34840848.0, "close_time": 1762693199999, "quote_volume": 6112737.97138, "trades": 46898, "taker_buy_base": 19926019.0, "taker_buy_quote": 3496411.20404 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.17546, "high": 0.17675, "low": 0.17523, "close": 0.17611, "volume": 51393597.0, "close_time": 1762696799999, "quote_volume": 9048097.59746, "trades": 53475, "taker_buy_base": 29090121.0, "taker_buy_quote": 5121100.49844 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1761, "high": 0.17961, "low": 0.17501, "close": 0.17693, "volume": 125628767.0, "close_time": 1762700399999, "quote_volume": 22313561.87594, "trades": 131429, "taker_buy_base": 71687287.0, "taker_buy_quote": 12739660.56862 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.17693, "high": 0.17933, "low": 0.17691, "close": 0.17807, "volume": 61060636.0, "close_time": 1762703999999, "quote_volume": 10894835.80013, "trades": 88472, "taker_buy_base": 34656068.0, "taker_buy_quote": 6184223.47695 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.17807, "high": 0.17918, "low": 0.17671, "close": 0.17869, "volume": 34823094.0, "close_time": 1762707599999, "quote_volume": 6195929.42609, "trades": 66368, "taker_buy_base": 17343094.0, "taker_buy_quote": 3086360.59258 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.17869, "high": 0.17877, "low": 0.17683, "close": 0.17749, "volume": 37199297.0, "close_time": 1762711199999, "quote_volume": 6614095.18098, "trades": 47879, "taker_buy_base": 17645913.0, "taker_buy_quote": 3138341.85237 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1775, "high": 0.179, "low": 0.17654, "close": 0.17881, "volume": 23921188.0, "close_time": 1762714799999, "quote_volume": 4250956.06594, "trades": 42446, "taker_buy_base": 14906655.0, "taker_buy_quote": 2648653.25801 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.17881, "high": 0.18015, "low": 0.17834, "close": 0.18013, "volume": 27492551.0, "close_time": 1762718399999, "quote_volume": 4930421.25124, "trades": 53927, "taker_buy_base": 15901776.0, "taker_buy_quote": 2852531.32431 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.18013, "high": 0.18042, "low": 0.1789, "close": 0.17943, "volume": 29068399.0, "close_time": 1762721999999, "quote_volume": 5222169.71409, "trades": 45264, "taker_buy_base": 13138481.0, "taker_buy_quote": 2361371.32386 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.17944, "high": 0.18025, "low": 0.17921, "close": 0.17992, "volume": 23468215.0, "close_time": 1762725599999, "quote_volume": 4220422.99273, "trades": 35927, "taker_buy_base": 12565750.0, "taker_buy_quote": 2259828.83177 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.17993, "high": 0.18003, "low": 0.17854, "close": 0.17967, "volume": 30655464.0, "close_time": 1762729199999, "quote_volume": 5500185.6758, "trades": 35855, "taker_buy_base": 10440644.0, "taker_buy_quote": 1872874.89001 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.17967, "high": 0.18158, "low": 0.17846, "close": 0.1793, "volume": 44136808.0, "close_time": 1762732799999, "quote_volume": 7939507.67163, "trades": 76153, "taker_buy_base": 19300865.0, "taker_buy_quote": 3473403.04596 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1793, "high": 0.18376, "low": 0.17806, "close": 0.18243, "volume": 98096399.0, "close_time": 1762736399999, "quote_volume": 17771879.23118, "trades": 127146, "taker_buy_base": 52659355.0, "taker_buy_quote": 9538947.37039 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.18242, "high": 0.18329, "low": 0.18079, "close": 0.1808, "volume": 56030905.0, "close_time": 1762739999999, "quote_volume": 10189322.51965, "trades": 108671, "taker_buy_base": 24609783.0, "taker_buy_quote": 4478966.70742 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1808, "high": 0.18163, "low": 0.17996, "close": 0.18118, "volume": 50489492.0, "close_time": 1762743599999, "quote_volume": 9128656.78399, "trades": 72393, "taker_buy_base": 22564013.0, "taker_buy_quote": 4080296.72415 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.18119, "high": 0.18226, "low": 0.18107, "close": 0.18167, "volume": 34756017.0, "close_time": 1762747199999, "quote_volume": 6307679.79974, "trades": 69680, "taker_buy_base": 18566987.0, "taker_buy_quote": 3369169.77496 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.18166, "high": 0.182, "low": 0.18035, "close": 0.1814, "volume": 42352722.0, "close_time": 1762750799999, "quote_volume": 7668847.81804, "trades": 59204, "taker_buy_base": 17032449.0, "taker_buy_quote": 3082581.92947 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.18141, "high": 0.18201, "low": 0.18012, "close": 0.18098, "volume": 29982745.0, "close_time": 1762754399999, "quote_volume": 5430840.07844, "trades": 53657, "taker_buy_base": 12144358.0, "taker_buy_quote": 2199472.842 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.18099, "high": 0.18159, "low": 0.18011, "close": 0.18088, "volume": 22030257.0, "close_time": 1762757999999, "quote_volume": 3983709.49472, "trades": 44529, "taker_buy_base": 10466305.0, "taker_buy_quote": 1892232.9071 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.18089, "high": 0.18178, "low": 0.1804, "close": 0.18134, "volume": 32571804.0, "close_time": 1762761599999, "quote_volume": 5899544.85919, "trades": 47183, "taker_buy_base": 18677158.0, "taker_buy_quote": 3382778.31913 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.18133, "high": 0.18148, "low": 0.17963, "close": 0.18094, "volume": 38213829.0, "close_time": 1762765199999, "quote_volume": 6898716.11442, "trades": 52959, "taker_buy_base": 15083001.0, "taker_buy_quote": 2723226.71549 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.18094, "high": 0.18575, "low": 0.1807, "close": 0.18432, "volume": 67555145.0, "close_time": 1762768799999, "quote_volume": 12387759.87214, "trades": 94462, "taker_buy_base": 32480072.0, "taker_buy_quote": 5960420.88626 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.18432, "high": 0.18499, "low": 0.18222, "close": 0.18261, "volume": 43353160.0, "close_time": 1762772399999, "quote_volume": 7947172.13957, "trades": 79133, "taker_buy_base": 18709966.0, "taker_buy_quote": 3428991.45721 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.18261, "high": 0.1841, "low": 0.18256, "close": 0.18304, "volume": 50949935.0, "close_time": 1762775999999, "quote_volume": 9351018.4486, "trades": 61909, "taker_buy_base": 32256639.0, "taker_buy_quote": 5921933.72221 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.18304, "high": 0.18319, "low": 0.18141, "close": 0.18203, "volume": 41808993.0, "close_time": 1762779599999, "quote_volume": 7611975.15492, "trades": 63114, "taker_buy_base": 18891168.0, "taker_buy_quote": 3439114.42655 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.18203, "high": 0.184, "low": 0.18185, "close": 0.18297, "volume": 32562504.0, "close_time": 1762783199999, "quote_volume": 5956069.06471, "trades": 57201, "taker_buy_base": 19169819.0, "taker_buy_quote": 3505702.00775 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.18297, "high": 0.18297, "low": 0.17818, "close": 0.17941, "volume": 117632190.0, "close_time": 1762786799999, "quote_volume": 21214639.52993, "trades": 157879, "taker_buy_base": 51086038.0, "taker_buy_quote": 9217683.59188 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.17941, "high": 0.1805, "low": 0.17774, "close": 0.17921, "volume": 95924626.0, "close_time": 1762790399999, "quote_volume": 17194963.07399, "trades": 138507, "taker_buy_base": 43824010.0, "taker_buy_quote": 7856483.84278 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.17921, "high": 0.18026, "low": 0.17722, "close": 0.17816, "volume": 51717008.0, "close_time": 1762793999999, "quote_volume": 9233069.46171, "trades": 103543, "taker_buy_base": 22340730.0, "taker_buy_quote": 3990208.89177 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.17816, "high": 0.18048, "low": 0.17801, "close": 0.17989, "volume": 34281668.0, "close_time": 1762797599999, "quote_volume": 6143977.71239, "trades": 63796, "taker_buy_base": 19176705.0, "taker_buy_quote": 3435012.96685 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1799, "high": 0.18022, "low": 0.17846, "close": 0.1785, "volume": 20647523.0, "close_time": 1762801199999, "quote_volume": 3700845.81673, "trades": 41919, "taker_buy_base": 7363375.0, "taker_buy_quote": 1321088.77266 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.17849, "high": 0.18117, "low": 0.17836, "close": 0.17992, "volume": 44581627.0, "close_time": 1762804799999, "quote_volume": 8028859.43924, "trades": 54635, "taker_buy_base": 30466594.0, "taker_buy_quote": 5491038.66283 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.17992, "high": 0.18116, "low": 0.17975, "close": 0.18032, "volume": 22128487.0, "close_time": 1762808399999, "quote_volume": 3993650.72807, "trades": 47516, "taker_buy_base": 12938939.0, "taker_buy_quote": 2335310.86232 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.18032, "high": 0.18034, "low": 0.17824, "close": 0.17938, "volume": 32172056.0, "close_time": 1762811999999, "quote_volume": 5757916.87778, "trades": 54692, "taker_buy_base": 11732715.0, "taker_buy_quote": 2100415.84088 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.17939, "high": 0.18418, "low": 0.17884, "close": 0.18333, "volume": 41373716.0, "close_time": 1762815599999, "quote_volume": 7513860.00487, "trades": 60566, "taker_buy_base": 22632860.0, "taker_buy_quote": 4107680.51234 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.18332, "high": 0.18348, "low": 0.18161, "close": 0.18179, "volume": 21982226.0, "close_time": 1762819199999, "quote_volume": 4011168.66399, "trades": 52525, "taker_buy_base": 11281460.0, "taker_buy_quote": 2058347.80577 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.18178, "high": 0.18246, "low": 0.17933, "close": 0.18106, "volume": 42949829.0, "close_time": 1762822799999, "quote_volume": 7779001.86991, "trades": 72067, "taker_buy_base": 21838109.0, "taker_buy_quote": 3958115.97323 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.18105, "high": 0.1864, "low": 0.1806, "close": 0.18084, "volume": 113656244.0, "close_time": 1762826399999, "quote_volume": 20833912.38459, "trades": 179557, "taker_buy_base": 52308146.0, "taker_buy_quote": 9585339.56766 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.18085, "high": 0.18443, "low": 0.17973, "close": 0.18294, "volume": 103797693.0, "close_time": 1762829999999, "quote_volume": 18886228.48319, "trades": 142803, "taker_buy_base": 46019994.0, "taker_buy_quote": 8372459.10296 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.18294, "high": 0.18394, "low": 0.18268, "close": 0.18281, "volume": 56303855.0, "close_time": 1762833599999, "quote_volume": 10320354.32508, "trades": 76336, "taker_buy_base": 25272639.0, "taker_buy_quote": 4631448.50996 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.18281, "high": 0.18337, "low": 0.17972, "close": 0.18003, "volume": 69098475.0, "close_time": 1762837199999, "quote_volume": 12525428.6407, "trades": 76102, "taker_buy_base": 28197460.0, "taker_buy_quote": 5108487.19737 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.18003, "high": 0.18006, "low": 0.17816, "close": 0.17826, "volume": 49644632.0, "close_time": 1762840799999, "quote_volume": 8880298.22561, "trades": 74940, "taker_buy_base": 22345214.0, "taker_buy_quote": 3997031.06839 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.17826, "high": 0.17856, "low": 0.17686, "close": 0.17808, "volume": 60271353.0, "close_time": 1762844399999, "quote_volume": 10710979.75719, "trades": 72953, "taker_buy_base": 28574513.0, "taker_buy_quote": 5079350.47514 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.17807, "high": 0.17838, "low": 0.17625, "close": 0.17639, "volume": 47261454.0, "close_time": 1762847999999, "quote_volume": 8375759.31468, "trades": 79746, "taker_buy_base": 18596060.0, "taker_buy_quote": 3295369.82842 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.17639, "high": 0.17755, "low": 0.17618, "close": 0.17729, "volume": 26774527.0, "close_time": 1762851599999, "quote_volume": 4738322.36341, "trades": 61255, "taker_buy_base": 13132812.0, "taker_buy_quote": 2324030.49166 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.17729, "high": 0.17859, "low": 0.17718, "close": 0.17748, "volume": 28961961.0, "close_time": 1762855199999, "quote_volume": 5152284.72829, "trades": 54745, "taker_buy_base": 17822662.0, "taker_buy_quote": 3170391.34154 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.17747, "high": 0.17786, "low": 0.17685, "close": 0.1776, "volume": 25788617.0, "close_time": 1762858799999, "quote_volume": 4575692.51678, "trades": 42624, "taker_buy_base": 10053564.0, "taker_buy_quote": 1783954.06272 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1776, "high": 0.17881, "low": 0.17708, "close": 0.17767, "volume": 23458187.0, "close_time": 1762862399999, "quote_volume": 4174738.16469, "trades": 46587, "taker_buy_base": 11760074.0, "taker_buy_quote": 2092309.92546 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.17766, "high": 0.17858, "low": 0.17671, "close": 0.17791, "volume": 25552197.0, "close_time": 1762865999999, "quote_volume": 4536540.76462, "trades": 55036, "taker_buy_base": 10042762.0, "taker_buy_quote": 1782897.99898 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.17791, "high": 0.17855, "low": 0.17684, "close": 0.17714, "volume": 27396880.0, "close_time": 1762869599999, "quote_volume": 4869796.77088, "trades": 58186, "taker_buy_base": 12774066.0, "taker_buy_quote": 2270418.83688 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.17715, "high": 0.17886, "low": 0.1759, "close": 0.1787, "volume": 97851403.0, "close_time": 1762873199999, "quote_volume": 17315566.28918, "trades": 101457, "taker_buy_base": 27304422.0, "taker_buy_quote": 4832221.76023 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1787, "high": 0.1787, "low": 0.17527, "close": 0.17617, "volume": 90902555.0, "close_time": 1762876799999, "quote_volume": 16057401.19513, "trades": 103277, "taker_buy_base": 29134624.0, "taker_buy_quote": 5151234.15141 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.17616, "high": 0.17713, "low": 0.17545, "close": 0.17599, "volume": 53123306.0, "close_time": 1762880399999, "quote_volume": 9373742.31783, "trades": 71287, "taker_buy_base": 29490194.0, "taker_buy_quote": 5205195.68714 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.176, "high": 0.17695, "low": 0.17427, "close": 0.17574, "volume": 45013646.0, "close_time": 1762883999999, "quote_volume": 7899047.79539, "trades": 70588, "taker_buy_base": 17658444.0, "taker_buy_quote": 3100498.5423 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.17573, "high": 0.17631, "low": 0.17462, "close": 0.1749, "volume": 23040121.0, "close_time": 1762887599999, "quote_volume": 4038638.65138, "trades": 52214, "taker_buy_base": 11188800.0, "taker_buy_quote": 1961343.83714 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1749, "high": 0.17521, "low": 0.17344, "close": 0.17435, "volume": 30465352.0, "close_time": 1762891199999, "quote_volume": 5310047.5011, "trades": 48091, "taker_buy_base": 13517173.0, "taker_buy_quote": 2356820.26182 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.17435, "high": 0.17461, "low": 0.17259, "close": 0.17308, "volume": 43545825.0, "close_time": 1762894799999, "quote_volume": 7555127.57547, "trades": 57593, "taker_buy_base": 20511445.0, "taker_buy_quote": 3557631.15111 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.17309, "high": 0.17378, "low": 0.17172, "close": 0.17235, "volume": 37994444.0, "close_time": 1762898399999, "quote_volume": 6561284.22195, "trades": 58093, "taker_buy_base": 16473606.0, "taker_buy_quote": 2847325.71603 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.17234, "high": 0.17375, "low": 0.17171, "close": 0.17322, "volume": 29383691.0, "close_time": 1762901999999, "quote_volume": 5082561.03785, "trades": 37956, "taker_buy_base": 18271808.0, "taker_buy_quote": 3159189.33766 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.17323, "high": 0.17337, "low": 0.17154, "close": 0.17206, "volume": 41954875.0, "close_time": 1762905599999, "quote_volume": 7240721.13162, "trades": 43065, "taker_buy_base": 20618797.0, "taker_buy_quote": 3558601.97012 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17207, "high": 0.17293, "low": 0.17142, "close": 0.1716, "volume": 34747119.0, "close_time": 1762909199999, "quote_volume": 5985780.05917, "trades": 61149, "taker_buy_base": 15573027.0, "taker_buy_quote": 2683116.87886 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.17161, "high": 0.17309, "low": 0.1714, "close": 0.17272, "volume": 27139157.0, "close_time": 1762912799999, "quote_volume": 4684416.09434, "trades": 49485, "taker_buy_base": 16694396.0, "taker_buy_quote": 2882075.60459 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.17272, "high": 0.17305, "low": 0.17094, "close": 0.17187, "volume": 35206230.0, "close_time": 1762916399999, "quote_volume": 6056012.61679, "trades": 47109, "taker_buy_base": 20388340.0, "taker_buy_quote": 3506685.56706 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.17188, "high": 0.17218, "low": 0.17151, "close": 0.17161, "volume": 13727865.0, "close_time": 1762919999999, "quote_volume": 2358824.62255, "trades": 29444, "taker_buy_base": 8759542.0, "taker_buy_quote": 1505110.30729 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.17161, "high": 0.17215, "low": 0.17109, "close": 0.17154, "volume": 20727060.0, "close_time": 1762923599999, "quote_volume": 3555334.45652, "trades": 27662, "taker_buy_base": 14688637.0, "taker_buy_quote": 2519486.47164 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.17155, "high": 0.17234, "low": 0.17125, "close": 0.17202, "volume": 21647767.0, "close_time": 1762927199999, "quote_volume": 3720073.28533, "trades": 30741, "taker_buy_base": 9813975.0, "taker_buy_quote": 1686476.56408 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.17202, "high": 0.17298, "low": 0.17195, "close": 0.17222, "volume": 19577697.0, "close_time": 1762930799999, "quote_volume": 3377530.38847, "trades": 25375, "taker_buy_base": 9248175.0, "taker_buy_quote": 1595755.4116 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.17222, "high": 0.17245, "low": 0.17118, "close": 0.17144, "volume": 25382753.0, "close_time": 1762934399999, "quote_volume": 4363271.10923, "trades": 28798, "taker_buy_base": 14894088.0, "taker_buy_quote": 2560613.90941 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.17144, "high": 0.17459, "low": 0.17144, "close": 0.17409, "volume": 69631287.0, "close_time": 1762937999999, "quote_volume": 12091611.59023, "trades": 53346, "taker_buy_base": 39345021.0, "taker_buy_quote": 6835519.47908 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1741, "high": 0.17554, "low": 0.17404, "close": 0.17515, "volume": 45726343.0, "close_time": 1762941599999, "quote_volume": 8003414.14081, "trades": 48971, "taker_buy_base": 27052543.0, "taker_buy_quote": 4735697.71066 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.17514, "high": 0.17655, "low": 0.1751, "close": 0.1764, "volume": 38498362.0, "close_time": 1762945199999, "quote_volume": 6773253.40686, "trades": 37828, "taker_buy_base": 22799286.0, "taker_buy_quote": 4011007.44362 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1764, "high": 0.17713, "low": 0.1759, "close": 0.17622, "volume": 30104936.0, "close_time": 1762948799999, "quote_volume": 5315518.26064, "trades": 43474, "taker_buy_base": 15511373.0, "taker_buy_quote": 2739223.19095 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.17623, "high": 0.17708, "low": 0.17577, "close": 0.17645, "volume": 25867532.0, "close_time": 1762952399999, "quote_volume": 4564132.08378, "trades": 41335, "taker_buy_base": 13290740.0, "taker_buy_quote": 2345458.94621 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.17645, "high": 0.17806, "low": 0.1757, "close": 0.17801, "volume": 31416197.0, "close_time": 1762955999999, "quote_volume": 5562749.62573, "trades": 43094, "taker_buy_base": 18331666.0, "taker_buy_quote": 3247353.11335 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.17801, "high": 0.17855, "low": 0.17347, "close": 0.17535, "volume": 88376507.0, "close_time": 1762959599999, "quote_volume": 15546872.88564, "trades": 119732, "taker_buy_base": 28024034.0, "taker_buy_quote": 4925982.14024 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.17535, "high": 0.17669, "low": 0.1708, "close": 0.17136, "volume": 107198671.0, "close_time": 1762963199999, "quote_volume": 18614652.09526, "trades": 186917, "taker_buy_base": 38225624.0, "taker_buy_quote": 6643242.91558 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.17136, "high": 0.17181, "low": 0.1679, "close": 0.16924, "volume": 135216795.0, "close_time": 1762966799999, "quote_volume": 22945354.26186, "trades": 223013, "taker_buy_base": 62340526.0, "taker_buy_quote": 10586036.89577 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.16924, "high": 0.17076, "low": 0.16808, "close": 0.16949, "volume": 60593055.0, "close_time": 1762970399999, "quote_volume": 10251013.46323, "trades": 105503, "taker_buy_base": 37288762.0, "taker_buy_quote": 6309375.23069 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.16949, "high": 0.16999, "low": 0.16834, "close": 0.16856, "volume": 42874489.0, "close_time": 1762973999999, "quote_volume": 7260638.26659, "trades": 61219, "taker_buy_base": 22541367.0, "taker_buy_quote": 3818871.05369 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.16857, "high": 0.16932, "low": 0.16721, "close": 0.16902, "volume": 39202472.0, "close_time": 1762977599999, "quote_volume": 6589984.48494, "trades": 69391, "taker_buy_base": 20338256.0, "taker_buy_quote": 3420294.2036 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.16902, "high": 0.17097, "low": 0.16853, "close": 0.17044, "volume": 19594885.0, "close_time": 1762981199999, "quote_volume": 3327551.91856, "trades": 46917, "taker_buy_base": 11552086.0, "taker_buy_quote": 1961132.92938 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.17045, "high": 0.17144, "low": 0.1703, "close": 0.17068, "volume": 12450991.0, "close_time": 1762984799999, "quote_volume": 2126370.48874, "trades": 26638, "taker_buy_base": 6086859.0, "taker_buy_quote": 1039750.3371 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.17068, "high": 0.17122, "low": 0.16949, "close": 0.17105, "volume": 14776976.0, "close_time": 1762988399999, "quote_volume": 2515696.51188, "trades": 25494, "taker_buy_base": 6769223.0, "taker_buy_quote": 1152165.2314 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.17105, "high": 0.17105, "low": 0.16956, "close": 0.17018, "volume": 15175623.0, "close_time": 1762991999999, "quote_volume": 2583087.18504, "trades": 33305, "taker_buy_base": 7212466.0, "taker_buy_quote": 1227888.28513 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17018, "high": 0.17171, "low": 0.17004, "close": 0.17054, "volume": 19263235.0, "close_time": 1762995599999, "quote_volume": 3289741.90401, "trades": 39512, "taker_buy_base": 10331300.0, "taker_buy_quote": 1764726.53357 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.17053, "high": 0.17224, "low": 0.17047, "close": 0.17107, "volume": 46293886.0, "close_time": 1762999199999, "quote_volume": 7939987.02655, "trades": 62728, "taker_buy_base": 29673114.0, "taker_buy_quote": 5092368.52977 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.17107, "high": 0.17192, "low": 0.17053, "close": 0.17125, "volume": 15726546.0, "close_time": 1763002799999, "quote_volume": 2694855.13719, "trades": 33005, "taker_buy_base": 9039969.0, "taker_buy_quote": 1549591.13061 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.17125, "high": 0.17564, "low": 0.16922, "close": 0.17405, "volume": 111655567.0, "close_time": 1763006399999, "quote_volume": 19303531.23696, "trades": 135734, "taker_buy_base": 60338331.0, "taker_buy_quote": 10444642.99796 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.17406, "high": 0.17528, "low": 0.17325, "close": 0.17474, "volume": 58945812.0, "close_time": 1763009999999, "quote_volume": 10280863.9927, "trades": 85360, "taker_buy_base": 30313517.0, "taker_buy_quote": 5286227.5577 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.17473, "high": 0.17659, "low": 0.17342, "close": 0.17602, "volume": 57814314.0, "close_time": 1763013599999, "quote_volume": 10110319.9174, "trades": 76915, "taker_buy_base": 25261902.0, "taker_buy_quote": 4421779.51676 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.17603, "high": 0.17684, "low": 0.17551, "close": 0.17621, "volume": 35103498.0, "close_time": 1763017199999, "quote_volume": 6184957.02558, "trades": 54938, "taker_buy_base": 16461704.0, "taker_buy_quote": 2901760.8899 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.17621, "high": 0.17709, "low": 0.17519, "close": 0.17574, "volume": 57463734.0, "close_time": 1763020799999, "quote_volume": 10109869.33293, "trades": 52505, "taker_buy_base": 21430649.0, "taker_buy_quote": 3772588.52625 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.17573, "high": 0.17641, "low": 0.1754, "close": 0.17551, "volume": 24323548.0, "close_time": 1763024399999, "quote_volume": 4278997.69609, "trades": 36493, "taker_buy_base": 8509195.0, "taker_buy_quote": 1496974.11017 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.17552, "high": 0.17574, "low": 0.17421, "close": 0.17481, "volume": 63225936.0, "close_time": 1763027999999, "quote_volume": 11051509.77146, "trades": 63152, "taker_buy_base": 23910946.0, "taker_buy_quote": 4179345.58563 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.17482, "high": 0.17687, "low": 0.17482, "close": 0.17597, "volume": 24605355.0, "close_time": 1763031599999, "quote_volume": 4331247.8501, "trades": 39281, "taker_buy_base": 14175204.0, "taker_buy_quote": 2496837.88935 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.17597, "high": 0.17632, "low": 0.17522, "close": 0.17586, "volume": 15443532.0, "close_time": 1763035199999, "quote_volume": 2717330.43353, "trades": 29968, "taker_buy_base": 8305376.0, "taker_buy_quote": 1461877.71229 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.17586, "high": 0.17619, "low": 0.17523, "close": 0.17553, "volume": 18313135.0, "close_time": 1763038799999, "quote_volume": 3219314.35039, "trades": 30638, "taker_buy_base": 8558274.0, "taker_buy_quote": 1504988.99204 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.17553, "high": 0.1759, "low": 0.17365, "close": 0.17447, "volume": 54304722.0, "close_time": 1763042399999, "quote_volume": 9496852.72433, "trades": 71398, "taker_buy_base": 21938979.0, "taker_buy_quote": 3837134.044 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.17447, "high": 0.17766, "low": 0.17293, "close": 0.17629, "volume": 87268757.0, "close_time": 1763045999999, "quote_volume": 15280320.79588, "trades": 159822, "taker_buy_base": 47532693.0, "taker_buy_quote": 8331010.1566 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.17628, "high": 0.17687, "low": 0.17213, "close": 0.17273, "volume": 104203342.0, "close_time": 1763049599999, "quote_volume": 18143825.43709, "trades": 157431, "taker_buy_base": 39885924.0, "taker_buy_quote": 6946242.91471 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.17273, "high": 0.17323, "low": 0.16952, "close": 0.16976, "volume": 98262716.0, "close_time": 1763053199999, "quote_volume": 16817738.89092, "trades": 116166, "taker_buy_base": 33131479.0, "taker_buy_quote": 5682660.02593 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.16976, "high": 0.16997, "low": 0.16535, "close": 0.16568, "volume": 127773437.0, "close_time": 1763056799999, "quote_volume": 21482899.76069, "trades": 169965, "taker_buy_base": 58293281.0, "taker_buy_quote": 9799666.69312 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.16569, "high": 0.16598, "low": 0.162, "close": 0.16268, "volume": 132998972.0, "close_time": 1763060399999, "quote_volume": 21780545.6084, "trades": 216810, "taker_buy_base": 70291408.0, "taker_buy_quote": 11508584.37614 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.16269, "high": 0.16364, "low": 0.1602, "close": 0.16127, "volume": 121621106.0, "close_time": 1763063999999, "quote_volume": 19687090.96012, "trades": 186296, "taker_buy_base": 59412604.0, "taker_buy_quote": 9620711.74345 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.16127, "high": 0.16264, "low": 0.16, "close": 0.1612, "volume": 90845770.0, "close_time": 1763067599999, "quote_volume": 14637513.51651, "trades": 169529, "taker_buy_base": 44589412.0, "taker_buy_quote": 7189043.40512 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1612, "high": 0.16187, "low": 0.16015, "close": 0.16141, "volume": 54616531.0, "close_time": 1763071199999, "quote_volume": 8794343.59027, "trades": 87770, "taker_buy_base": 32684231.0, "taker_buy_quote": 5262064.9698 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1614, "high": 0.16384, "low": 0.16104, "close": 0.16382, "volume": 49001594.0, "close_time": 1763074799999, "quote_volume": 7967082.34279, "trades": 68889, "taker_buy_base": 30112059.0, "taker_buy_quote": 4895559.15322 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.16382, "high": 0.16535, "low": 0.1629, "close": 0.16384, "volume": 99570496.0, "close_time": 1763078399999, "quote_volume": 16362762.49399, "trades": 88989, "taker_buy_base": 37131455.0, "taker_buy_quote": 6102258.45397 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16383, "high": 0.16502, "low": 0.16257, "close": 0.16309, "volume": 65809671.0, "close_time": 1763081999999, "quote_volume": 10766688.67726, "trades": 116078, "taker_buy_base": 28939301.0, "taker_buy_quote": 4734791.4037 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1631, "high": 0.16436, "low": 0.16257, "close": 0.16324, "volume": 65344746.0, "close_time": 1763085599999, "quote_volume": 10684670.13509, "trades": 100325, "taker_buy_base": 26239787.0, "taker_buy_quote": 4289066.82011 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.16324, "high": 0.16568, "low": 0.16317, "close": 0.16497, "volume": 44746968.0, "close_time": 1763089199999, "quote_volume": 7365610.81274, "trades": 68772, "taker_buy_base": 25782197.0, "taker_buy_quote": 4242460.1383 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.16496, "high": 0.16516, "low": 0.1635, "close": 0.16408, "volume": 46489468.0, "close_time": 1763092799999, "quote_volume": 7635175.51274, "trades": 57319, "taker_buy_base": 17416602.0, "taker_buy_quote": 2861419.4034 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.16408, "high": 0.16415, "low": 0.1591, "close": 0.16261, "volume": 179896004.0, "close_time": 1763096399999, "quote_volume": 29033134.35111, "trades": 192231, "taker_buy_base": 89899425.0, "taker_buy_quote": 14513637.84141 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.16261, "high": 0.16461, "low": 0.16239, "close": 0.16427, "volume": 92688024.0, "close_time": 1763099999999, "quote_volume": 15141780.76811, "trades": 133060, "taker_buy_base": 46794666.0, "taker_buy_quote": 7647795.2555 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.16427, "high": 0.16569, "low": 0.16123, "close": 0.16551, "volume": 80520969.0, "close_time": 1763103599999, "quote_volume": 13155521.47846, "trades": 128517, "taker_buy_base": 46415096.0, "taker_buy_quote": 7587267.60918 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.16551, "high": 0.16628, "low": 0.16416, "close": 0.1651, "volume": 69628615.0, "close_time": 1763107199999, "quote_volume": 11494518.61384, "trades": 126282, "taker_buy_base": 37344524.0, "taker_buy_quote": 6167514.44523 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1651, "high": 0.1653, "low": 0.16323, "close": 0.16396, "volume": 39002159.0, "close_time": 1763110799999, "quote_volume": 6412405.82178, "trades": 64484, "taker_buy_base": 18045553.0, "taker_buy_quote": 2966013.57501 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.16396, "high": 0.16456, "low": 0.16188, "close": 0.1621, "volume": 51740099.0, "close_time": 1763114399999, "quote_volume": 8422060.16479, "trades": 64124, "taker_buy_base": 21253815.0, "taker_buy_quote": 3461672.10698 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1621, "high": 0.16414, "low": 0.16204, "close": 0.16328, "volume": 26248210.0, "close_time": 1763117999999, "quote_volume": 4282575.66357, "trades": 45041, "taker_buy_base": 12194725.0, "taker_buy_quote": 1989208.84253 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.16328, "high": 0.16346, "low": 0.16072, "close": 0.16206, "volume": 90870479.0, "close_time": 1763121599999, "quote_volume": 14715583.03744, "trades": 93312, "taker_buy_base": 47598466.0, "taker_buy_quote": 7708826.10016 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.16207, "high": 0.16208, "low": 0.15767, "close": 0.161, "volume": 158557029.0, "close_time": 1763125199999, "quote_volume": 25295404.16741, "trades": 187102, "taker_buy_base": 73001294.0, "taker_buy_quote": 11643877.80503 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.16101, "high": 0.16197, "low": 0.1582, "close": 0.15973, "volume": 111980286.0, "close_time": 1763128799999, "quote_volume": 17888714.15489, "trades": 152229, "taker_buy_base": 51867548.0, "taker_buy_quote": 8285058.23136 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.15973, "high": 0.16407, "low": 0.15803, "close": 0.16264, "volume": 170608224.0, "close_time": 1763132399999, "quote_volume": 27551400.11409, "trades": 207890, "taker_buy_base": 92211019.0, "taker_buy_quote": 14900508.04195 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.16265, "high": 0.1647, "low": 0.16114, "close": 0.16287, "volume": 99986476.0, "close_time": 1763135999999, "quote_volume": 16268880.79273, "trades": 147057, "taker_buy_base": 49904712.0, "taker_buy_quote": 8123267.16755 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.16288, "high": 0.16477, "low": 0.1622, "close": 0.16402, "volume": 78051098.0, "close_time": 1763139599999, "quote_volume": 12774343.22067, "trades": 90561, "taker_buy_base": 52549241.0, "taker_buy_quote": 8606890.41054 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.16401, "high": 0.16455, "low": 0.1609, "close": 0.16165, "volume": 57751389.0, "close_time": 1763143199999, "quote_volume": 9392991.64386, "trades": 66287, "taker_buy_base": 26980327.0, "taker_buy_quote": 4389700.84124 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.16165, "high": 0.16332, "low": 0.16115, "close": 0.16153, "volume": 48994247.0, "close_time": 1763146799999, "quote_volume": 7936728.76989, "trades": 70648, "taker_buy_base": 19053518.0, "taker_buy_quote": 3086154.92704 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.16153, "high": 0.16383, "low": 0.16117, "close": 0.16331, "volume": 35010937.0, "close_time": 1763150399999, "quote_volume": 5692023.16379, "trades": 52276, "taker_buy_base": 17732651.0, "taker_buy_quote": 2883894.04178 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.16331, "high": 0.1634, "low": 0.15771, "close": 0.1589, "volume": 60942934.0, "close_time": 1763153999999, "quote_volume": 9722376.25756, "trades": 89455, "taker_buy_base": 29141614.0, "taker_buy_quote": 4641350.18047 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.15891, "high": 0.16077, "low": 0.15808, "close": 0.16016, "volume": 28935470.0, "close_time": 1763157599999, "quote_volume": 4626820.34733, "trades": 56925, "taker_buy_base": 15814525.0, "taker_buy_quote": 2529323.31962 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.16016, "high": 0.16111, "low": 0.15874, "close": 0.15933, "volume": 30590192.0, "close_time": 1763161199999, "quote_volume": 4889279.05555, "trades": 49584, "taker_buy_base": 14912849.0, "taker_buy_quote": 2384369.95107 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.15933, "high": 0.15933, "low": 0.15472, "close": 0.15765, "volume": 103844884.0, "close_time": 1763164799999, "quote_volume": 16274340.31563, "trades": 142485, "taker_buy_base": 45577758.0, "taker_buy_quote": 7143727.64293 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15765, "high": 0.16027, "low": 0.15721, "close": 0.16013, "volume": 50337950.0, "close_time": 1763168399999, "quote_volume": 8001117.39397, "trades": 87544, "taker_buy_base": 27266167.0, "taker_buy_quote": 4338401.39047 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.16013, "high": 0.16171, "low": 0.15942, "close": 0.16137, "volume": 48480059.0, "close_time": 1763171999999, "quote_volume": 7789329.1824, "trades": 61937, "taker_buy_base": 25343896.0, "taker_buy_quote": 4076818.97144 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.16137, "high": 0.16243, "low": 0.161, "close": 0.1624, "volume": 23579373.0, "close_time": 1763175599999, "quote_volume": 3813067.82725, "trades": 42231, "taker_buy_base": 14021940.0, "taker_buy_quote": 2267477.08887 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1624, "high": 0.16307, "low": 0.16188, "close": 0.16288, "volume": 44908612.0, "close_time": 1763179199999, "quote_volume": 7300106.32636, "trades": 46377, "taker_buy_base": 18699421.0, "taker_buy_quote": 3039743.24975 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.16289, "high": 0.16338, "low": 0.16225, "close": 0.16248, "volume": 30515925.0, "close_time": 1763182799999, "quote_volume": 4962828.71465, "trades": 30692, "taker_buy_base": 10077601.0, "taker_buy_quote": 1639187.17358 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.16248, "high": 0.16339, "low": 0.16225, "close": 0.16327, "volume": 27716937.0, "close_time": 1763186399999, "quote_volume": 4513782.46477, "trades": 30221, "taker_buy_base": 11767001.0, "taker_buy_quote": 1916358.82557 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.16327, "high": 0.1642, "low": 0.16301, "close": 0.1633, "volume": 30732486.0, "close_time": 1763189999999, "quote_volume": 5024893.93619, "trades": 28108, "taker_buy_base": 16636204.0, "taker_buy_quote": 2720460.15084 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.16329, "high": 0.16365, "low": 0.16272, "close": 0.16305, "volume": 27952386.0, "close_time": 1763193599999, "quote_volume": 4559770.40257, "trades": 24920, "taker_buy_base": 10206644.0, "taker_buy_quote": 1665607.41519 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.16305, "high": 0.16313, "low": 0.16077, "close": 0.16111, "volume": 43033771.0, "close_time": 1763197199999, "quote_volume": 6968467.10743, "trades": 49710, "taker_buy_base": 15335604.0, "taker_buy_quote": 2483931.81842 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1611, "high": 0.16266, "low": 0.16082, "close": 0.16148, "volume": 38995112.0, "close_time": 1763200799999, "quote_volume": 6315289.10415, "trades": 39749, "taker_buy_base": 12635032.0, "taker_buy_quote": 2047697.16224 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.16148, "high": 0.16218, "low": 0.16093, "close": 0.16195, "volume": 19999064.0, "close_time": 1763204399999, "quote_volume": 3228374.70618, "trades": 30426, "taker_buy_base": 9576976.0, "taker_buy_quote": 1546135.18539 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.16195, "high": 0.16227, "low": 0.16134, "close": 0.16183, "volume": 13472395.0, "close_time": 1763207999999, "quote_volume": 2179666.80063, "trades": 27915, "taker_buy_base": 5816432.0, "taker_buy_quote": 941218.51963 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.16182, "high": 0.16322, "low": 0.16159, "close": 0.16306, "volume": 25859667.0, "close_time": 1763211599999, "quote_volume": 4204513.13082, "trades": 36596, "taker_buy_base": 11185267.0, "taker_buy_quote": 1817791.87295 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.16306, "high": 0.16385, "low": 0.16277, "close": 0.1635, "volume": 38655111.0, "close_time": 1763215199999, "quote_volume": 6309574.0292, "trades": 48162, "taker_buy_base": 21076535.0, "taker_buy_quote": 3441010.75277 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1635, "high": 0.16384, "low": 0.16321, "close": 0.16375, "volume": 22735713.0, "close_time": 1763218799999, "quote_volume": 3718007.37439, "trades": 35724, "taker_buy_base": 8280302.0, "taker_buy_quote": 1354224.85095 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.16375, "high": 0.1641, "low": 0.16295, "close": 0.16311, "volume": 28320790.0, "close_time": 1763222399999, "quote_volume": 4628129.73312, "trades": 40975, "taker_buy_base": 10702700.0, "taker_buy_quote": 1750063.5422 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.16311, "high": 0.16337, "low": 0.16209, "close": 0.16326, "volume": 31718443.0, "close_time": 1763225999999, "quote_volume": 5161614.65437, "trades": 46221, "taker_buy_base": 13792338.0, "taker_buy_quote": 2244716.25046 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.16327, "high": 0.16482, "low": 0.16317, "close": 0.16444, "volume": 33801919.0, "close_time": 1763229599999, "quote_volume": 5539314.5544, "trades": 50940, "taker_buy_base": 19657417.0, "taker_buy_quote": 3221664.80397 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.16444, "high": 0.16447, "low": 0.1636, "close": 0.16388, "volume": 15572670.0, "close_time": 1763233199999, "quote_volume": 2555056.19464, "trades": 24740, "taker_buy_base": 7262013.0, "taker_buy_quote": 1191745.59382 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.16389, "high": 0.16408, "low": 0.16334, "close": 0.16374, "volume": 9767617.0, "close_time": 1763236799999, "quote_volume": 1598493.66136, "trades": 14794, "taker_buy_base": 3709589.0, "taker_buy_quote": 607100.69899 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.16375, "high": 0.164, "low": 0.16245, "close": 0.16264, "volume": 20799074.0, "close_time": 1763240399999, "quote_volume": 3392609.27331, "trades": 27758, "taker_buy_base": 7853458.0, "taker_buy_quote": 1281241.88064 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.16265, "high": 0.16384, "low": 0.16189, "close": 0.1623, "volume": 25059261.0, "close_time": 1763243999999, "quote_volume": 4079747.80084, "trades": 31451, "taker_buy_base": 11156697.0, "taker_buy_quote": 1816237.68939 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.16229, "high": 0.16369, "low": 0.16214, "close": 0.16365, "volume": 12828498.0, "close_time": 1763247599999, "quote_volume": 2091482.81263, "trades": 23580, "taker_buy_base": 6270550.0, "taker_buy_quote": 1022371.25195 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.16365, "high": 0.16395, "low": 0.16313, "close": 0.16316, "volume": 9019195.0, "close_time": 1763251199999, "quote_volume": 1475700.10552, "trades": 22667, "taker_buy_base": 4571481.0, "taker_buy_quote": 748087.91724 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.16316, "high": 0.16334, "low": 0.16158, "close": 0.16209, "volume": 15655561.0, "close_time": 1763254799999, "quote_volume": 2541337.92003, "trades": 34405, "taker_buy_base": 7373147.0, "taker_buy_quote": 1197281.37773 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.16208, "high": 0.1622, "low": 0.15998, "close": 0.16174, "volume": 65821138.0, "close_time": 1763258399999, "quote_volume": 10604566.35764, "trades": 80843, "taker_buy_base": 30554787.0, "taker_buy_quote": 4930355.08298 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.16174, "high": 0.16383, "low": 0.1611, "close": 0.16372, "volume": 59232558.0, "close_time": 1763261999999, "quote_volume": 9627930.98329, "trades": 61517, "taker_buy_base": 37395900.0, "taker_buy_quote": 6077351.92651 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.16373, "high": 0.16445, "low": 0.1632, "close": 0.16387, "volume": 17011185.0, "close_time": 1763265599999, "quote_volume": 2788033.52513, "trades": 28553, "taker_buy_base": 9150252.0, "taker_buy_quote": 1499700.45658 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.16387, "high": 0.16413, "low": 0.16271, "close": 0.1632, "volume": 13410995.0, "close_time": 1763269199999, "quote_volume": 2189710.49563, "trades": 24358, "taker_buy_base": 5537994.0, "taker_buy_quote": 904611.41523 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.16321, "high": 0.1643, "low": 0.16318, "close": 0.16341, "volume": 14917395.0, "close_time": 1763272799999, "quote_volume": 2443440.3436, "trades": 27694, "taker_buy_base": 7162002.0, "taker_buy_quote": 1173345.14889 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.16341, "high": 0.16393, "low": 0.16307, "close": 0.16315, "volume": 7664710.0, "close_time": 1763276399999, "quote_volume": 1254252.93884, "trades": 17608, "taker_buy_base": 4187438.0, "taker_buy_quote": 685428.62554 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.16316, "high": 0.16411, "low": 0.16295, "close": 0.16407, "volume": 8891700.0, "close_time": 1763279999999, "quote_volume": 1454203.21456, "trades": 16844, "taker_buy_base": 5062777.0, "taker_buy_quote": 828289.66551 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.16408, "high": 0.16445, "low": 0.16337, "close": 0.16389, "volume": 12452761.0, "close_time": 1763283599999, "quote_volume": 2039127.7746, "trades": 20029, "taker_buy_base": 5526292.0, "taker_buy_quote": 905202.18265 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1639, "high": 0.16563, "low": 0.16353, "close": 0.16544, "volume": 23892874.0, "close_time": 1763287199999, "quote_volume": 3937815.75029, "trades": 30326, "taker_buy_base": 14518227.0, "taker_buy_quote": 2392642.60347 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.16544, "high": 0.16555, "low": 0.16464, "close": 0.16468, "volume": 30059991.0, "close_time": 1763290799999, "quote_volume": 4960506.97574, "trades": 30257, "taker_buy_base": 17526148.0, "taker_buy_quote": 2892049.11242 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.16468, "high": 0.165, "low": 0.161, "close": 0.1614, "volume": 75393076.0, "close_time": 1763294399999, "quote_volume": 12250255.9304, "trades": 75824, "taker_buy_base": 24679176.0, "taker_buy_quote": 4015305.62177 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1614, "high": 0.1623, "low": 0.1604, "close": 0.16114, "volume": 31828289.0, "close_time": 1763297999999, "quote_volume": 5135879.44348, "trades": 56955, "taker_buy_base": 14627726.0, "taker_buy_quote": 2360421.14925 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.16114, "high": 0.16182, "low": 0.16011, "close": 0.16074, "volume": 29920512.0, "close_time": 1763301599999, "quote_volume": 4814324.937, "trades": 44433, "taker_buy_base": 13992577.0, "taker_buy_quote": 2251751.57129 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.16074, "high": 0.16217, "low": 0.16065, "close": 0.16162, "volume": 21702792.0, "close_time": 1763305199999, "quote_volume": 3502322.86049, "trades": 33398, "taker_buy_base": 12979521.0, "taker_buy_quote": 2094971.85635 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.16162, "high": 0.16165, "low": 0.15831, "close": 0.15859, "volume": 63918443.0, "close_time": 1763308799999, "quote_volume": 10208089.88429, "trades": 71773, "taker_buy_base": 21075480.0, "taker_buy_quote": 3366883.2528 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.15859, "high": 0.15957, "low": 0.15567, "close": 0.15632, "volume": 84648353.0, "close_time": 1763312399999, "quote_volume": 13343694.02937, "trades": 141835, "taker_buy_base": 41557937.0, "taker_buy_quote": 6551975.58007 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.15631, "high": 0.15704, "low": 0.1536, "close": 0.15548, "volume": 123609298.0, "close_time": 1763315999999, "quote_volume": 19207424.77075, "trades": 129683, "taker_buy_base": 59223758.0, "taker_buy_quote": 9203692.35813 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.15547, "high": 0.15794, "low": 0.15422, "close": 0.15486, "volume": 73905090.0, "close_time": 1763319599999, "quote_volume": 11542371.80525, "trades": 128733, "taker_buy_base": 39018400.0, "taker_buy_quote": 6094749.69066 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.15485, "high": 0.15728, "low": 0.15477, "close": 0.1559, "volume": 31321448.0, "close_time": 1763323199999, "quote_volume": 4890040.93679, "trades": 65409, "taker_buy_base": 16937607.0, "taker_buy_quote": 2643842.05458 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.15589, "high": 0.15773, "low": 0.15567, "close": 0.15646, "volume": 25608319.0, "close_time": 1763326799999, "quote_volume": 4017343.64938, "trades": 41082, "taker_buy_base": 12363936.0, "taker_buy_quote": 1938885.44716 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.15646, "high": 0.15657, "low": 0.15505, "close": 0.15633, "volume": 39136206.0, "close_time": 1763330399999, "quote_volume": 6092279.60712, "trades": 59202, "taker_buy_base": 17611818.0, "taker_buy_quote": 2741154.81067 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.15633, "high": 0.1586, "low": 0.15511, "close": 0.15804, "volume": 45564436.0, "close_time": 1763333999999, "quote_volume": 7140816.8273, "trades": 74618, "taker_buy_base": 23591117.0, "taker_buy_quote": 3695681.41932 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.15805, "high": 0.15968, "low": 0.15501, "close": 0.15857, "volume": 117065809.0, "close_time": 1763337599999, "quote_volume": 18460507.84404, "trades": 164731, "taker_buy_base": 66888926.0, "taker_buy_quote": 10552655.19241 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.15856, "high": 0.16069, "low": 0.157, "close": 0.15997, "volume": 64332962.0, "close_time": 1763341199999, "quote_volume": 10231433.11163, "trades": 109835, "taker_buy_base": 29276292.0, "taker_buy_quote": 4657513.7024 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.15998, "high": 0.16021, "low": 0.15893, "close": 0.15903, "volume": 31217179.0, "close_time": 1763344799999, "quote_volume": 4979825.83962, "trades": 52127, "taker_buy_base": 13310896.0, "taker_buy_quote": 2124646.92078 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.15904, "high": 0.16043, "low": 0.1581, "close": 0.16007, "volume": 111111064.0, "close_time": 1763348399999, "quote_volume": 17704980.00853, "trades": 59043, "taker_buy_base": 62716437.0, "taker_buy_quote": 10008163.35852 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.16007, "high": 0.16166, "low": 0.16002, "close": 0.16149, "volume": 36533166.0, "close_time": 1763351999999, "quote_volume": 5883287.10088, "trades": 47449, "taker_buy_base": 18334566.0, "taker_buy_quote": 2952379.55542 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1615, "high": 0.16218, "low": 0.16104, "close": 0.16109, "volume": 26076584.0, "close_time": 1763355599999, "quote_volume": 4211500.78083, "trades": 39895, "taker_buy_base": 12960588.0, "taker_buy_quote": 2093835.5777 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.16109, "high": 0.16157, "low": 0.16083, "close": 0.16123, "volume": 18647452.0, "close_time": 1763359199999, "quote_volume": 3005205.11754, "trades": 28321, "taker_buy_base": 8881392.0, "taker_buy_quote": 1431372.19015 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.16124, "high": 0.16175, "low": 0.16069, "close": 0.16165, "volume": 23997819.0, "close_time": 1763362799999, "quote_volume": 3869616.25764, "trades": 27929, "taker_buy_base": 9442671.0, "taker_buy_quote": 1522929.31995 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.16164, "high": 0.16239, "low": 0.16142, "close": 0.16185, "volume": 24398522.0, "close_time": 1763366399999, "quote_volume": 3950974.56963, "trades": 42051, "taker_buy_base": 10652028.0, "taker_buy_quote": 1725030.11556 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.16186, "high": 0.16217, "low": 0.16136, "close": 0.16159, "volume": 20557845.0, "close_time": 1763369999999, "quote_volume": 3324661.82543, "trades": 28293, "taker_buy_base": 8018571.0, "taker_buy_quote": 1296811.77827 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.16158, "high": 0.16279, "low": 0.16114, "close": 0.16225, "volume": 20987431.0, "close_time": 1763373599999, "quote_volume": 3399411.83396, "trades": 27624, "taker_buy_base": 10735289.0, "taker_buy_quote": 1738637.14635 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.16225, "high": 0.1629, "low": 0.1621, "close": 0.1624, "volume": 14796971.0, "close_time": 1763377199999, "quote_volume": 2404946.32048, "trades": 26345, "taker_buy_base": 6471698.0, "taker_buy_quote": 1052011.67805 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.16241, "high": 0.16303, "low": 0.16195, "close": 0.16217, "volume": 19093714.0, "close_time": 1763380799999, "quote_volume": 3100181.61473, "trades": 25744, "taker_buy_base": 7694166.0, "taker_buy_quote": 1249878.61762 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.16216, "high": 0.16264, "low": 0.16144, "close": 0.16181, "volume": 35423489.0, "close_time": 1763384399999, "quote_volume": 5735618.36845, "trades": 26572, "taker_buy_base": 9192906.0, "taker_buy_quote": 1489537.33146 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.16181, "high": 0.16217, "low": 0.15758, "close": 0.15887, "volume": 116727733.0, "close_time": 1763387999999, "quote_volume": 18714551.09374, "trades": 101582, "taker_buy_base": 38854629.0, "taker_buy_quote": 6221046.31518 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.15886, "high": 0.1651, "low": 0.15788, "close": 0.16231, "volume": 228437776.0, "close_time": 1763391599999, "quote_volume": 37027676.76482, "trades": 280946, "taker_buy_base": 112439452.0, "taker_buy_quote": 18226241.43541 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.16231, "high": 0.16367, "low": 0.15785, "close": 0.15843, "volume": 104278028.0, "close_time": 1763395199999, "quote_volume": 16733775.96524, "trades": 233032, "taker_buy_base": 51744735.0, "taker_buy_quote": 8299627.27927 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.15844, "high": 0.16077, "low": 0.15562, "close": 0.16059, "volume": 105868113.0, "close_time": 1763398799999, "quote_volume": 16678978.07574, "trades": 190112, "taker_buy_base": 53809191.0, "taker_buy_quote": 8482486.87528 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1606, "high": 0.16082, "low": 0.1557, "close": 0.15614, "volume": 59915915.0, "close_time": 1763402399999, "quote_volume": 9442870.68239, "trades": 117423, "taker_buy_base": 27080232.0, "taker_buy_quote": 4265621.03729 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.15613, "high": 0.15697, "low": 0.15372, "close": 0.15446, "volume": 125265520.0, "close_time": 1763405999999, "quote_volume": 19429504.54952, "trades": 166567, "taker_buy_base": 56412284.0, "taker_buy_quote": 8748756.54499 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.15445, "high": 0.1549, "low": 0.15183, "close": 0.15229, "volume": 142521978.0, "close_time": 1763409599999, "quote_volume": 21829827.53353, "trades": 172543, "taker_buy_base": 69244027.0, "taker_buy_quote": 10605892.94265 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.15229, "high": 0.15342, "low": 0.15104, "close": 0.15254, "volume": 124839383.0, "close_time": 1763413199999, "quote_volume": 18994060.11067, "trades": 167448, "taker_buy_base": 60326160.0, "taker_buy_quote": 9188224.15448 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.15254, "high": 0.15332, "low": 0.15066, "close": 0.15211, "volume": 76602188.0, "close_time": 1763416799999, "quote_volume": 11622985.71366, "trades": 78241, "taker_buy_base": 38479975.0, "taker_buy_quote": 5841165.97707 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.15212, "high": 0.15298, "low": 0.15154, "close": 0.15256, "volume": 34001896.0, "close_time": 1763420399999, "quote_volume": 5181574.66369, "trades": 39086, "taker_buy_base": 20216006.0, "taker_buy_quote": 3080986.88146 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.15257, "high": 0.15284, "low": 0.15145, "close": 0.15214, "volume": 42714026.0, "close_time": 1763423999999, "quote_volume": 6492744.61203, "trades": 57147, "taker_buy_base": 28464868.0, "taker_buy_quote": 4327100.39689 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.15214, "high": 0.1527, "low": 0.14943, "close": 0.15241, "volume": 131757809.0, "close_time": 1763427599999, "quote_volume": 19894725.1937, "trades": 116245, "taker_buy_base": 59005255.0, "taker_buy_quote": 8906096.61646 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.15241, "high": 0.15336, "low": 0.15195, "close": 0.15254, "volume": 34719524.0, "close_time": 1763431199999, "quote_volume": 5299794.83502, "trades": 77759, "taker_buy_base": 18496275.0, "taker_buy_quote": 2823715.61217 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.15254, "high": 0.15455, "low": 0.15045, "close": 0.15192, "volume": 109373582.0, "close_time": 1763434799999, "quote_volume": 16683783.7416, "trades": 135111, "taker_buy_base": 45198256.0, "taker_buy_quote": 6896150.2292 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.15192, "high": 0.15479, "low": 0.1502, "close": 0.15458, "volume": 139819112.0, "close_time": 1763438399999, "quote_volume": 21365370.81774, "trades": 163727, "taker_buy_base": 76144915.0, "taker_buy_quote": 11638910.75453 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.15459, "high": 0.15544, "low": 0.1522, "close": 0.15519, "volume": 94814127.0, "close_time": 1763441999999, "quote_volume": 14575880.05253, "trades": 126141, "taker_buy_base": 53390598.0, "taker_buy_quote": 8215155.86068 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.15519, "high": 0.15623, "low": 0.15398, "close": 0.15467, "volume": 68793397.0, "close_time": 1763445599999, "quote_volume": 10677209.63814, "trades": 76496, "taker_buy_base": 38396564.0, "taker_buy_quote": 5961459.35311 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.15467, "high": 0.15512, "low": 0.15342, "close": 0.1536, "volume": 53603259.0, "close_time": 1763449199999, "quote_volume": 8263687.62872, "trades": 67831, "taker_buy_base": 17649919.0, "taker_buy_quote": 2723600.13632 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1536, "high": 0.15567, "low": 0.15295, "close": 0.15508, "volume": 53127794.0, "close_time": 1763452799999, "quote_volume": 8213669.34055, "trades": 74191, "taker_buy_base": 21376480.0, "taker_buy_quote": 3306330.20321 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.15508, "high": 0.15744, "low": 0.15503, "close": 0.15731, "volume": 64907856.0, "close_time": 1763456399999, "quote_volume": 10148658.40315, "trades": 82423, "taker_buy_base": 32731926.0, "taker_buy_quote": 5119110.58332 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1573, "high": 0.15756, "low": 0.15629, "close": 0.15741, "volume": 51551809.0, "close_time": 1763459999999, "quote_volume": 8096175.6743, "trades": 53489, "taker_buy_base": 20910932.0, "taker_buy_quote": 3284440.76827 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.15741, "high": 0.15786, "low": 0.15661, "close": 0.15724, "volume": 27451845.0, "close_time": 1763463599999, "quote_volume": 4316156.73333, "trades": 35923, "taker_buy_base": 16126664.0, "taker_buy_quote": 2535308.95549 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.15723, "high": 0.15754, "low": 0.15652, "close": 0.15698, "volume": 28819799.0, "close_time": 1763467199999, "quote_volume": 4526947.88721, "trades": 38185, "taker_buy_base": 10652754.0, "taker_buy_quote": 1673312.56041 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.15698, "high": 0.15787, "low": 0.15629, "close": 0.15745, "volume": 38329538.0, "close_time": 1763470799999, "quote_volume": 6019419.15052, "trades": 48479, "taker_buy_base": 15283667.0, "taker_buy_quote": 2401128.13866 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.15745, "high": 0.15753, "low": 0.15584, "close": 0.15646, "volume": 43350431.0, "close_time": 1763474399999, "quote_volume": 6787616.18951, "trades": 51680, "taker_buy_base": 12696899.0, "taker_buy_quote": 1988649.82685 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.15645, "high": 0.15876, "low": 0.15616, "close": 0.15663, "volume": 96540072.0, "close_time": 1763477999999, "quote_volume": 15209444.51645, "trades": 155947, "taker_buy_base": 45262244.0, "taker_buy_quote": 7132838.06812 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.15662, "high": 0.16055, "low": 0.15608, "close": 0.15921, "volume": 114651015.0, "close_time": 1763481599999, "quote_volume": 18216369.13361, "trades": 173879, "taker_buy_base": 57130537.0, "taker_buy_quote": 9083346.81981 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.15922, "high": 0.16142, "low": 0.1587, "close": 0.16096, "volume": 72078763.0, "close_time": 1763485199999, "quote_volume": 11556482.6619, "trades": 86370, "taker_buy_base": 37863182.0, "taker_buy_quote": 6069610.42426 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.16095, "high": 0.16102, "low": 0.15971, "close": 0.16049, "volume": 43882676.0, "close_time": 1763488799999, "quote_volume": 7039214.17593, "trades": 45182, "taker_buy_base": 16579186.0, "taker_buy_quote": 2659320.66784 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.16049, "high": 0.16171, "low": 0.16049, "close": 0.16122, "volume": 42408584.0, "close_time": 1763492399999, "quote_volume": 6836953.85015, "trades": 36151, "taker_buy_base": 23715163.0, "taker_buy_quote": 3822169.79092 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.16123, "high": 0.16294, "low": 0.16094, "close": 0.16223, "volume": 34366036.0, "close_time": 1763495999999, "quote_volume": 5569773.91481, "trades": 35894, "taker_buy_base": 12765591.0, "taker_buy_quote": 2068871.77976 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.16224, "high": 0.16261, "low": 0.16134, "close": 0.16138, "volume": 29142369.0, "close_time": 1763499599999, "quote_volume": 4718902.77143, "trades": 36142, "taker_buy_base": 12082000.0, "taker_buy_quote": 1956062.90554 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.16138, "high": 0.16186, "low": 0.16052, "close": 0.16085, "volume": 27399062.0, "close_time": 1763503199999, "quote_volume": 4416343.15497, "trades": 31252, "taker_buy_base": 9485271.0, "taker_buy_quote": 1528950.41244 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.16085, "high": 0.16269, "low": 0.16084, "close": 0.16221, "volume": 27875955.0, "close_time": 1763506799999, "quote_volume": 4519108.90776, "trades": 23947, "taker_buy_base": 12280659.0, "taker_buy_quote": 1990353.41787 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.16221, "high": 0.16232, "low": 0.16134, "close": 0.16173, "volume": 25102219.0, "close_time": 1763510399999, "quote_volume": 4059505.09238, "trades": 31306, "taker_buy_base": 10197729.0, "taker_buy_quote": 1649086.29683 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.16172, "high": 0.16173, "low": 0.15985, "close": 0.1609, "volume": 32600159.0, "close_time": 1763513999999, "quote_volume": 5238530.00321, "trades": 52743, "taker_buy_base": 16324986.0, "taker_buy_quote": 2624347.91862 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.16091, "high": 0.16183, "low": 0.16004, "close": 0.16126, "volume": 26619655.0, "close_time": 1763517599999, "quote_volume": 4282703.95307, "trades": 55285, "taker_buy_base": 13487704.0, "taker_buy_quote": 2171178.57657 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.16126, "high": 0.1625, "low": 0.16085, "close": 0.16122, "volume": 22895146.0, "close_time": 1763521199999, "quote_volume": 3701305.9016, "trades": 45953, "taker_buy_base": 13003116.0, "taker_buy_quote": 2102188.63476 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.16122, "high": 0.16138, "low": 0.15924, "close": 0.15955, "volume": 32654897.0, "close_time": 1763524799999, "quote_volume": 5231980.65539, "trades": 46154, "taker_buy_base": 15919078.0, "taker_buy_quote": 2550610.93514 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.15954, "high": 0.16015, "low": 0.15841, "close": 0.1587, "volume": 73048759.0, "close_time": 1763528399999, "quote_volume": 11616695.20568, "trades": 56340, "taker_buy_base": 27985005.0, "taker_buy_quote": 4451917.60409 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1587, "high": 0.15899, "low": 0.15536, "close": 0.1565, "volume": 80118295.0, "close_time": 1763531999999, "quote_volume": 12580744.78733, "trades": 89012, "taker_buy_base": 42657372.0, "taker_buy_quote": 6692522.36791 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1565, "high": 0.1575, "low": 0.15583, "close": 0.15705, "volume": 58183602.0, "close_time": 1763535599999, "quote_volume": 9128118.66305, "trades": 61851, "taker_buy_base": 39026257.0, "taker_buy_quote": 6123732.97125 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.15705, "high": 0.15911, "low": 0.15691, "close": 0.15894, "volume": 43055107.0, "close_time": 1763539199999, "quote_volume": 6806048.61099, "trades": 49975, "taker_buy_base": 25039518.0, "taker_buy_quote": 3957544.21561 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.15894, "high": 0.15946, "low": 0.15787, "close": 0.15808, "volume": 35111447.0, "close_time": 1763542799999, "quote_volume": 5570389.97277, "trades": 36561, "taker_buy_base": 17778329.0, "taker_buy_quote": 2821974.13059 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.15807, "high": 0.15838, "low": 0.15726, "close": 0.1582, "volume": 26637809.0, "close_time": 1763546399999, "quote_volume": 4203431.40856, "trades": 36236, "taker_buy_base": 13714402.0, "taker_buy_quote": 2164548.3604 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1582, "high": 0.15892, "low": 0.15795, "close": 0.15851, "volume": 20968992.0, "close_time": 1763549999999, "quote_volume": 3323479.92965, "trades": 25956, "taker_buy_base": 10289086.0, "taker_buy_quote": 1630721.70479 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1585, "high": 0.15904, "low": 0.15813, "close": 0.15816, "volume": 41549935.0, "close_time": 1763553599999, "quote_volume": 6590788.21104, "trades": 25340, "taker_buy_base": 15975079.0, "taker_buy_quote": 2533583.80355 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.15817, "high": 0.15924, "low": 0.15777, "close": 0.15901, "volume": 32751273.0, "close_time": 1763557199999, "quote_volume": 5184993.40265, "trades": 33486, "taker_buy_base": 15875353.0, "taker_buy_quote": 2512359.1508 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.15902, "high": 0.15905, "low": 0.15716, "close": 0.15735, "volume": 22658251.0, "close_time": 1763560799999, "quote_volume": 3579308.45178, "trades": 38013, "taker_buy_base": 8248207.0, "taker_buy_quote": 1303346.02583 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.15736, "high": 0.1578, "low": 0.1559, "close": 0.15755, "volume": 58064735.0, "close_time": 1763564399999, "quote_volume": 9111571.36843, "trades": 106956, "taker_buy_base": 26973311.0, "taker_buy_quote": 4234506.48425 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.15756, "high": 0.15973, "low": 0.1542, "close": 0.15451, "volume": 123050684.0, "close_time": 1763567999999, "quote_volume": 19295127.7441, "trades": 164293, "taker_buy_base": 58518412.0, "taker_buy_quote": 9184183.9707 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1545, "high": 0.15536, "low": 0.15176, "close": 0.15226, "volume": 80904869.0, "close_time": 1763571599999, "quote_volume": 12424069.29814, "trades": 139130, "taker_buy_base": 41740282.0, "taker_buy_quote": 6410736.94822 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.15226, "high": 0.1529, "low": 0.14853, "close": 0.14939, "volume": 155473999.0, "close_time": 1763575199999, "quote_volume": 23329840.13962, "trades": 163986, "taker_buy_base": 70716489.0, "taker_buy_quote": 10619334.57449 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.14939, "high": 0.14999, "low": 0.14712, "close": 0.14799, "volume": 131003197.0, "close_time": 1763578799999, "quote_volume": 19414001.98516, "trades": 158650, "taker_buy_base": 67413368.0, "taker_buy_quote": 9991966.07317 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.148, "high": 0.14927, "low": 0.14726, "close": 0.14881, "volume": 63329965.0, "close_time": 1763582399999, "quote_volume": 9370681.80326, "trades": 95545, "taker_buy_base": 42636490.0, "taker_buy_quote": 6307721.03369 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.14881, "high": 0.15089, "low": 0.148, "close": 0.1504, "volume": 65447895.0, "close_time": 1763585999999, "quote_volume": 9780387.99406, "trades": 83748, "taker_buy_base": 40743464.0, "taker_buy_quote": 6088640.3634 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1504, "high": 0.15449, "low": 0.15007, "close": 0.15416, "volume": 107653301.0, "close_time": 1763589599999, "quote_volume": 16431808.50001, "trades": 131433, "taker_buy_base": 60964857.0, "taker_buy_quote": 9305119.33011 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.15416, "high": 0.1542, "low": 0.15263, "close": 0.15316, "volume": 30939478.0, "close_time": 1763593199999, "quote_volume": 4741388.40111, "trades": 49796, "taker_buy_base": 14950095.0, "taker_buy_quote": 2291041.04295 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.15315, "high": 0.15515, "low": 0.15309, "close": 0.1546, "volume": 46574253.0, "close_time": 1763596799999, "quote_volume": 7194272.35485, "trades": 60295, "taker_buy_base": 24555675.0, "taker_buy_quote": 3792045.40981 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.15459, "high": 0.15538, "low": 0.15375, "close": 0.15445, "volume": 33018226.0, "close_time": 1763600399999, "quote_volume": 5101816.68011, "trades": 49185, "taker_buy_base": 16675763.0, "taker_buy_quote": 2577610.41425 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.15446, "high": 0.15639, "low": 0.15409, "close": 0.1563, "volume": 30901427.0, "close_time": 1763603999999, "quote_volume": 4800300.67129, "trades": 44226, "taker_buy_base": 14114083.0, "taker_buy_quote": 2194795.76386 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.15629, "high": 0.15833, "low": 0.15612, "close": 0.15817, "volume": 51206486.0, "close_time": 1763607599999, "quote_volume": 8059541.41606, "trades": 64510, "taker_buy_base": 28054375.0, "taker_buy_quote": 4415368.6688 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.15818, "high": 0.15829, "low": 0.1573, "close": 0.15767, "volume": 32251951.0, "close_time": 1763611199999, "quote_volume": 5086669.39875, "trades": 41503, "taker_buy_base": 13314180.0, "taker_buy_quote": 2100230.52194 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.15767, "high": 0.15858, "low": 0.15682, "close": 0.15843, "volume": 52762565.0, "close_time": 1763614799999, "quote_volume": 8309061.70346, "trades": 44946, "taker_buy_base": 23672079.0, "taker_buy_quote": 3727825.68495 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.15844, "high": 0.15882, "low": 0.15751, "close": 0.15781, "volume": 27835675.0, "close_time": 1763618399999, "quote_volume": 4400510.74857, "trades": 32078, "taker_buy_base": 9625930.0, "taker_buy_quote": 1521973.78709 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.15781, "high": 0.15807, "low": 0.15638, "close": 0.15705, "volume": 43191965.0, "close_time": 1763621999999, "quote_volume": 6788795.81596, "trades": 39017, "taker_buy_base": 19051129.0, "taker_buy_quote": 2993762.16732 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.15705, "high": 0.1583, "low": 0.15686, "close": 0.15822, "volume": 30638174.0, "close_time": 1763625599999, "quote_volume": 4829699.20516, "trades": 38743, "taker_buy_base": 14643590.0, "taker_buy_quote": 2308675.80173 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.15822, "high": 0.15842, "low": 0.15745, "close": 0.15776, "volume": 26465083.0, "close_time": 1763629199999, "quote_volume": 4177121.77184, "trades": 33189, "taker_buy_base": 10416590.0, "taker_buy_quote": 1644721.7637 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.15777, "high": 0.15783, "low": 0.1567, "close": 0.15732, "volume": 39912023.0, "close_time": 1763632799999, "quote_volume": 6277546.14999, "trades": 40017, "taker_buy_base": 19208523.0, "taker_buy_quote": 3020284.64571 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.15732, "high": 0.15788, "low": 0.15644, "close": 0.1578, "volume": 28090426.0, "close_time": 1763636399999, "quote_volume": 4413140.90017, "trades": 30433, "taker_buy_base": 11165167.0, "taker_buy_quote": 1754095.505 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.15779, "high": 0.15829, "low": 0.15724, "close": 0.158, "volume": 29930055.0, "close_time": 1763639999999, "quote_volume": 4723016.96821, "trades": 28979, "taker_buy_base": 16383269.0, "taker_buy_quote": 2585664.02207 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.158, "high": 0.15925, "low": 0.15749, "close": 0.15877, "volume": 31134825.0, "close_time": 1763643599999, "quote_volume": 4932680.88853, "trades": 38914, "taker_buy_base": 12348489.0, "taker_buy_quote": 1957370.5569 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.15878, "high": 0.15972, "low": 0.15745, "close": 0.15781, "volume": 78950019.0, "close_time": 1763647199999, "quote_volume": 12510506.43305, "trades": 95042, "taker_buy_base": 37532532.0, "taker_buy_quote": 5949821.67827 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.15782, "high": 0.15957, "low": 0.15625, "close": 0.15908, "volume": 102873408.0, "close_time": 1763650799999, "quote_volume": 16260471.18096, "trades": 165121, "taker_buy_base": 46771869.0, "taker_buy_quote": 7394846.83214 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.15908, "high": 0.15913, "low": 0.15713, "close": 0.15739, "volume": 89319056.0, "close_time": 1763654399999, "quote_volume": 14117650.04915, "trades": 110128, "taker_buy_base": 41551375.0, "taker_buy_quote": 6567366.7999 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.15739, "high": 0.15761, "low": 0.15, "close": 0.15069, "volume": 276750425.0, "close_time": 1763657999999, "quote_volume": 42309017.3122, "trades": 341756, "taker_buy_base": 119116989.0, "taker_buy_quote": 18217782.80894 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.15068, "high": 0.15137, "low": 0.1475, "close": 0.14843, "volume": 184266796.0, "close_time": 1763661599999, "quote_volume": 27423182.10931, "trades": 237321, "taker_buy_base": 95262752.0, "taker_buy_quote": 14170496.17495 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.14842, "high": 0.14972, "low": 0.14671, "close": 0.14734, "volume": 109165909.0, "close_time": 1763665199999, "quote_volume": 16163173.00674, "trades": 137978, "taker_buy_base": 58015303.0, "taker_buy_quote": 8597459.18843 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.14733, "high": 0.14988, "low": 0.14623, "close": 0.14965, "volume": 86033342.0, "close_time": 1763668799999, "quote_volume": 12712432.95231, "trades": 120132, "taker_buy_base": 48513382.0, "taker_buy_quote": 7173084.04215 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.14965, "high": 0.15017, "low": 0.14822, "close": 0.1493, "volume": 46666584.0, "close_time": 1763672399999, "quote_volume": 6968138.49873, "trades": 73828, "taker_buy_base": 26693362.0, "taker_buy_quote": 3986046.41374 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.14931, "high": 0.1523, "low": 0.14923, "close": 0.15102, "volume": 52355455.0, "close_time": 1763675999999, "quote_volume": 7902430.87697, "trades": 65859, "taker_buy_base": 33103688.0, "taker_buy_quote": 4992885.40532 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.15101, "high": 0.15317, "low": 0.15084, "close": 0.15272, "volume": 37762352.0, "close_time": 1763679599999, "quote_volume": 5758576.30662, "trades": 48210, "taker_buy_base": 22680094.0, "taker_buy_quote": 3459514.9199 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.15272, "high": 0.15286, "low": 0.14873, "close": 0.14892, "volume": 78892455.0, "close_time": 1763683199999, "quote_volume": 11881763.83489, "trades": 87045, "taker_buy_base": 37158091.0, "taker_buy_quote": 5592882.22179 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.14892, "high": 0.15062, "low": 0.14874, "close": 0.15012, "volume": 41525409.0, "close_time": 1763686799999, "quote_volume": 6218233.04506, "trades": 81234, "taker_buy_base": 21681828.0, "taker_buy_quote": 3248134.2428 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.15012, "high": 0.15109, "low": 0.14923, "close": 0.14978, "volume": 28195441.0, "close_time": 1763690399999, "quote_volume": 4234632.50001, "trades": 65880, "taker_buy_base": 14843398.0, "taker_buy_quote": 2230429.99456 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.14977, "high": 0.14991, "low": 0.14504, "close": 0.14542, "volume": 117482536.0, "close_time": 1763693999999, "quote_volume": 17357291.93378, "trades": 166824, "taker_buy_base": 38139090.0, "taker_buy_quote": 5634165.08854 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.14541, "high": 0.14825, "low": 0.14534, "close": 0.14691, "volume": 59567218.0, "close_time": 1763697599999, "quote_volume": 8755624.85087, "trades": 140553, "taker_buy_base": 29373978.0, "taker_buy_quote": 4315542.35217 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.14691, "high": 0.14776, "low": 0.145, "close": 0.14763, "volume": 70502162.0, "close_time": 1763701199999, "quote_volume": 10329798.64484, "trades": 105154, "taker_buy_base": 33686736.0, "taker_buy_quote": 4936625.37199 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.14764, "high": 0.14824, "low": 0.14614, "close": 0.14658, "volume": 32769557.0, "close_time": 1763704799999, "quote_volume": 4820592.44896, "trades": 74014, "taker_buy_base": 18017558.0, "taker_buy_quote": 2651485.09465 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.14658, "high": 0.14689, "low": 0.14522, "close": 0.1461, "volume": 39931905.0, "close_time": 1763708399999, "quote_volume": 5833192.27928, "trades": 86155, "taker_buy_base": 20229449.0, "taker_buy_quote": 2954760.80536 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1461, "high": 0.14666, "low": 0.13441, "close": 0.14035, "volume": 563597055.0, "close_time": 1763711999999, "quote_volume": 78954469.4011, "trades": 330906, "taker_buy_base": 280396883.0, "taker_buy_quote": 39234550.1795 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.14035, "high": 0.14234, "low": 0.13969, "close": 0.14108, "volume": 109085052.0, "close_time": 1763715599999, "quote_volume": 15405759.29199, "trades": 163051, "taker_buy_base": 58690728.0, "taker_buy_quote": 8287257.0613 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.14108, "high": 0.14195, "low": 0.13796, "close": 0.13804, "volume": 139841661.0, "close_time": 1763719199999, "quote_volume": 19496230.57985, "trades": 135911, "taker_buy_base": 68541954.0, "taker_buy_quote": 9557723.24472 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.13803, "high": 0.13914, "low": 0.13697, "close": 0.13779, "volume": 144035609.0, "close_time": 1763722799999, "quote_volume": 19904684.56361, "trades": 199307, "taker_buy_base": 83470335.0, "taker_buy_quote": 11533753.06025 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1378, "high": 0.13916, "low": 0.13638, "close": 0.13677, "volume": 149053572.0, "close_time": 1763726399999, "quote_volume": 20510124.16528, "trades": 121123, "taker_buy_base": 77312163.0, "taker_buy_quote": 10645580.29734 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.13677, "high": 0.13982, "low": 0.13321, "close": 0.13892, "volume": 372582435.0, "close_time": 1763729999999, "quote_volume": 50830074.20123, "trades": 339101, "taker_buy_base": 192744379.0, "taker_buy_quote": 26298529.85149 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.13891, "high": 0.14094, "low": 0.13831, "close": 0.14011, "volume": 131951216.0, "close_time": 1763733599999, "quote_volume": 18420408.13064, "trades": 147400, "taker_buy_base": 64322831.0, "taker_buy_quote": 8976828.04294 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.14011, "high": 0.14209, "low": 0.1388, "close": 0.14133, "volume": 122521305.0, "close_time": 1763737199999, "quote_volume": 17232697.88387, "trades": 186646, "taker_buy_base": 66390432.0, "taker_buy_quote": 9341547.67558 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.14133, "high": 0.14169, "low": 0.13746, "close": 0.13799, "volume": 101396693.0, "close_time": 1763740799999, "quote_volume": 14123334.03486, "trades": 147038, "taker_buy_base": 49697899.0, "taker_buy_quote": 6923200.09467 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.13798, "high": 0.14148, "low": 0.13575, "close": 0.14145, "volume": 158493870.0, "close_time": 1763744399999, "quote_volume": 21827176.74541, "trades": 249287, "taker_buy_base": 79695650.0, "taker_buy_quote": 10986077.80995 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.14145, "high": 0.1435, "low": 0.14119, "close": 0.14163, "volume": 90131992.0, "close_time": 1763747999999, "quote_volume": 12848767.4224, "trades": 161947, "taker_buy_base": 45729303.0, "taker_buy_quote": 6520572.55825 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.14163, "high": 0.14239, "low": 0.1384, "close": 0.14108, "volume": 100031418.0, "close_time": 1763751599999, "quote_volume": 14039803.7273, "trades": 161620, "taker_buy_base": 42031885.0, "taker_buy_quote": 5901758.23204 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.14108, "high": 0.14171, "low": 0.1394, "close": 0.13995, "volume": 33245801.0, "close_time": 1763755199999, "quote_volume": 4678434.76059, "trades": 76714, "taker_buy_base": 9564280.0, "taker_buy_quote": 1345634.04152 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.13995, "high": 0.14013, "low": 0.13756, "close": 0.13896, "volume": 63487145.0, "close_time": 1763758799999, "quote_volume": 8805321.99343, "trades": 116177, "taker_buy_base": 34860053.0, "taker_buy_quote": 4833190.27201 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.13896, "high": 0.14167, "low": 0.13806, "close": 0.14097, "volume": 61278695.0, "close_time": 1763762399999, "quote_volume": 8596483.99888, "trades": 84274, "taker_buy_base": 32673280.0, "taker_buy_quote": 4582619.86233 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.14097, "high": 0.14156, "low": 0.13654, "close": 0.13657, "volume": 59252094.0, "close_time": 1763765999999, "quote_volume": 8233606.59327, "trades": 67472, "taker_buy_base": 24962998.0, "taker_buy_quote": 3467082.3798 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.13657, "high": 0.14087, "low": 0.13574, "close": 0.14029, "volume": 45482424.0, "close_time": 1763769599999, "quote_volume": 6300073.643, "trades": 91490, "taker_buy_base": 23507414.0, "taker_buy_quote": 3252172.78877 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.14029, "high": 0.1412, "low": 0.13952, "close": 0.14012, "volume": 35419900.0, "close_time": 1763773199999, "quote_volume": 4971819.07618, "trades": 72521, "taker_buy_base": 16706894.0, "taker_buy_quote": 2345840.86887 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.14012, "high": 0.14148, "low": 0.13992, "close": 0.14135, "volume": 25321368.0, "close_time": 1763776799999, "quote_volume": 3565026.0057, "trades": 53750, "taker_buy_base": 12139603.0, "taker_buy_quote": 1709321.66215 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.14136, "high": 0.14141, "low": 0.13852, "close": 0.13936, "volume": 30441603.0, "close_time": 1763780399999, "quote_volume": 4257543.8818, "trades": 49110, "taker_buy_base": 12542772.0, "taker_buy_quote": 1754794.76655 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.13935, "high": 0.14011, "low": 0.1388, "close": 0.1393, "volume": 55166422.0, "close_time": 1763783999999, "quote_volume": 7687348.16841, "trades": 58881, "taker_buy_base": 16453400.0, "taker_buy_quote": 2292087.90435 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.13929, "high": 0.13939, "low": 0.13565, "close": 0.13762, "volume": 82221152.0, "close_time": 1763787599999, "quote_volume": 11265004.46684, "trades": 114841, "taker_buy_base": 42569181.0, "taker_buy_quote": 5828623.73261 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.13763, "high": 0.13814, "low": 0.13579, "close": 0.13704, "volume": 60046291.0, "close_time": 1763791199999, "quote_volume": 8219825.44941, "trades": 75652, "taker_buy_base": 31058795.0, "taker_buy_quote": 4253218.97843 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.13704, "high": 0.13947, "low": 0.13606, "close": 0.13906, "volume": 47104404.0, "close_time": 1763794799999, "quote_volume": 6504026.97228, "trades": 82343, "taker_buy_base": 25800859.0, "taker_buy_quote": 3561098.71128 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.13906, "high": 0.14016, "low": 0.13869, "close": 0.13969, "volume": 29573336.0, "close_time": 1763798399999, "quote_volume": 4122073.63976, "trades": 54105, "taker_buy_base": 15400418.0, "taker_buy_quote": 2145721.94116 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.13969, "high": 0.13973, "low": 0.13549, "close": 0.13643, "volume": 61136937.0, "close_time": 1763801999999, "quote_volume": 8361306.79447, "trades": 91153, "taker_buy_base": 29012972.0, "taker_buy_quote": 3965272.75538 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.13643, "high": 0.14011, "low": 0.13582, "close": 0.13806, "volume": 82116273.0, "close_time": 1763805599999, "quote_volume": 11345622.27333, "trades": 99534, "taker_buy_base": 40053392.0, "taker_buy_quote": 5528674.00525 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.13806, "high": 0.13872, "low": 0.13601, "close": 0.13677, "volume": 56519403.0, "close_time": 1763809199999, "quote_volume": 7738288.89456, "trades": 69451, "taker_buy_base": 27378962.0, "taker_buy_quote": 3750032.36541 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.13677, "high": 0.13908, "low": 0.13633, "close": 0.13819, "volume": 43409588.0, "close_time": 1763812799999, "quote_volume": 5991486.46308, "trades": 60602, "taker_buy_base": 23527374.0, "taker_buy_quote": 3248041.92516 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.13818, "high": 0.13829, "low": 0.1364, "close": 0.13703, "volume": 28086796.0, "close_time": 1763816399999, "quote_volume": 3851364.80885, "trades": 52952, "taker_buy_base": 15255461.0, "taker_buy_quote": 2091983.22876 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.13703, "high": 0.13751, "low": 0.13563, "close": 0.13641, "volume": 50780078.0, "close_time": 1763819999999, "quote_volume": 6921030.87115, "trades": 72512, "taker_buy_base": 24321938.0, "taker_buy_quote": 3315501.7393 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1364, "high": 0.13943, "low": 0.13632, "close": 0.1391, "volume": 77437066.0, "close_time": 1763823599999, "quote_volume": 10723385.09066, "trades": 102863, "taker_buy_base": 40544394.0, "taker_buy_quote": 5612912.92694 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.13909, "high": 0.13952, "low": 0.13729, "close": 0.13816, "volume": 39565268.0, "close_time": 1763827199999, "quote_volume": 5477787.13293, "trades": 70888, "taker_buy_base": 18753216.0, "taker_buy_quote": 2596383.79369 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.13816, "high": 0.13977, "low": 0.13811, "close": 0.13952, "volume": 40943070.0, "close_time": 1763830799999, "quote_volume": 5697041.79452, "trades": 58736, "taker_buy_base": 18246706.0, "taker_buy_quote": 2539079.91751 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.13953, "high": 0.13958, "low": 0.13868, "close": 0.13902, "volume": 20888917.0, "close_time": 1763834399999, "quote_volume": 2906756.037, "trades": 38467, "taker_buy_base": 9928671.0, "taker_buy_quote": 1381221.038 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.13903, "high": 0.13995, "low": 0.13865, "close": 0.13966, "volume": 16809444.0, "close_time": 1763837999999, "quote_volume": 2341525.94947, "trades": 31146, "taker_buy_base": 7858843.0, "taker_buy_quote": 1094821.65293 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.13967, "high": 0.14018, "low": 0.13912, "close": 0.13947, "volume": 11639280.0, "close_time": 1763841599999, "quote_volume": 1624473.03888, "trades": 25616, "taker_buy_base": 4881058.0, "taker_buy_quote": 681486.24683 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.13947, "high": 0.14015, "low": 0.13874, "close": 0.13916, "volume": 18893525.0, "close_time": 1763845199999, "quote_volume": 2635650.00265, "trades": 31329, "taker_buy_base": 11404718.0, "taker_buy_quote": 1591704.90459 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.13915, "high": 0.14014, "low": 0.13901, "close": 0.14008, "volume": 16756397.0, "close_time": 1763848799999, "quote_volume": 2340987.02456, "trades": 26338, "taker_buy_base": 5435905.0, "taker_buy_quote": 759089.85075 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.14009, "high": 0.1424, "low": 0.13939, "close": 0.14145, "volume": 26843225.0, "close_time": 1763852399999, "quote_volume": 3782182.07213, "trades": 42583, "taker_buy_base": 14575826.0, "taker_buy_quote": 2053263.01148 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.14145, "high": 0.14162, "low": 0.13992, "close": 0.14027, "volume": 21024293.0, "close_time": 1763855999999, "quote_volume": 2956555.58029, "trades": 43932, "taker_buy_base": 10220947.0, "taker_buy_quote": 1437266.35069 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.14027, "high": 0.14102, "low": 0.13966, "close": 0.14022, "volume": 17510959.0, "close_time": 1763859599999, "quote_volume": 2457861.77951, "trades": 38382, "taker_buy_base": 9352624.0, "taker_buy_quote": 1312881.91669 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.14023, "high": 0.14227, "low": 0.1402, "close": 0.14171, "volume": 36760862.0, "close_time": 1763863199999, "quote_volume": 5199240.57168, "trades": 48241, "taker_buy_base": 21825933.0, "taker_buy_quote": 3087075.69478 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.14171, "high": 0.14345, "low": 0.14124, "close": 0.14265, "volume": 91920573.0, "close_time": 1763866799999, "quote_volume": 13116018.08466, "trades": 71984, "taker_buy_base": 43974668.0, "taker_buy_quote": 6276280.26136 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.14265, "high": 0.14294, "low": 0.14192, "close": 0.14289, "volume": 33499039.0, "close_time": 1763870399999, "quote_volume": 4772054.24629, "trades": 45833, "taker_buy_base": 16100280.0, "taker_buy_quote": 2293876.4127 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.14289, "high": 0.1447, "low": 0.14279, "close": 0.14375, "volume": 71079860.0, "close_time": 1763873999999, "quote_volume": 10220802.06758, "trades": 68483, "taker_buy_base": 37130718.0, "taker_buy_quote": 5337824.26312 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.14375, "high": 0.14385, "low": 0.14297, "close": 0.14367, "volume": 31046622.0, "close_time": 1763877599999, "quote_volume": 4453752.06974, "trades": 32304, "taker_buy_base": 14706429.0, "taker_buy_quote": 2109664.0722 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.14367, "high": 0.14405, "low": 0.1427, "close": 0.14285, "volume": 31912756.0, "close_time": 1763881199999, "quote_volume": 4575985.48094, "trades": 32281, "taker_buy_base": 14926150.0, "taker_buy_quote": 2140897.89406 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.14284, "high": 0.14326, "low": 0.14196, "close": 0.1429, "volume": 45387660.0, "close_time": 1763884799999, "quote_volume": 6467718.28534, "trades": 39635, "taker_buy_base": 24971862.0, "taker_buy_quote": 3558305.49436 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1429, "high": 0.14357, "low": 0.14284, "close": 0.14339, "volume": 17543899.0, "close_time": 1763888399999, "quote_volume": 2512242.88206, "trades": 27008, "taker_buy_base": 9186066.0, "taker_buy_quote": 1315713.80838 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.14339, "high": 0.1441, "low": 0.14327, "close": 0.14349, "volume": 16565934.0, "close_time": 1763891999999, "quote_volume": 2380134.36686, "trades": 26166, "taker_buy_base": 8578071.0, "taker_buy_quote": 1232494.38475 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.14349, "high": 0.14395, "low": 0.14291, "close": 0.14384, "volume": 13932432.0, "close_time": 1763895599999, "quote_volume": 1997624.96324, "trades": 25549, "taker_buy_base": 6419155.0, "taker_buy_quote": 920369.53181 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.14384, "high": 0.14432, "low": 0.14327, "close": 0.14382, "volume": 19888362.0, "close_time": 1763899199999, "quote_volume": 2860814.85082, "trades": 34008, "taker_buy_base": 10567236.0, "taker_buy_quote": 1520210.41454 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.14382, "high": 0.14533, "low": 0.14367, "close": 0.14518, "volume": 46225898.0, "close_time": 1763902799999, "quote_volume": 6685877.14327, "trades": 51336, "taker_buy_base": 25717464.0, "taker_buy_quote": 3719555.24873 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.14519, "high": 0.14559, "low": 0.14438, "close": 0.14548, "volume": 36710121.0, "close_time": 1763906399999, "quote_volume": 5324018.5729, "trades": 37034, "taker_buy_base": 17096070.0, "taker_buy_quote": 2478779.31265 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.14548, "high": 0.14644, "low": 0.14454, "close": 0.14491, "volume": 58779810.0, "close_time": 1763909999999, "quote_volume": 8538452.03433, "trades": 62700, "taker_buy_base": 24844176.0, "taker_buy_quote": 3608562.47034 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.14492, "high": 0.14775, "low": 0.14467, "close": 0.14724, "volume": 45885260.0, "close_time": 1763913599999, "quote_volume": 6716180.11842, "trades": 66577, "taker_buy_base": 24083678.0, "taker_buy_quote": 3524865.04372 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.14724, "high": 0.14767, "low": 0.1454, "close": 0.14551, "volume": 36337475.0, "close_time": 1763917199999, "quote_volume": 5336014.32238, "trades": 60212, "taker_buy_base": 15022365.0, "taker_buy_quote": 2207448.51648 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.14552, "high": 0.14571, "low": 0.14463, "close": 0.14493, "volume": 33291549.0, "close_time": 1763920799999, "quote_volume": 4835274.32642, "trades": 51368, "taker_buy_base": 16601798.0, "taker_buy_quote": 2411368.32465 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.14493, "high": 0.14655, "low": 0.14493, "close": 0.14612, "volume": 19447559.0, "close_time": 1763924399999, "quote_volume": 2836213.95134, "trades": 34207, "taker_buy_base": 10217046.0, "taker_buy_quote": 1489265.8744 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.14612, "high": 0.1474, "low": 0.1459, "close": 0.14658, "volume": 17000790.0, "close_time": 1763927999999, "quote_volume": 2495533.57349, "trades": 34795, "taker_buy_base": 8667012.0, "taker_buy_quote": 1272279.16662 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.14659, "high": 0.14716, "low": 0.14621, "close": 0.1465, "volume": 17522429.0, "close_time": 1763931599999, "quote_volume": 2569204.94037, "trades": 30635, "taker_buy_base": 10168191.0, "taker_buy_quote": 1490828.94311 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.14651, "high": 0.14736, "low": 0.14579, "close": 0.14704, "volume": 17038266.0, "close_time": 1763935199999, "quote_volume": 2498327.50898, "trades": 32708, "taker_buy_base": 10078481.0, "taker_buy_quote": 1478061.40812 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.14705, "high": 0.14754, "low": 0.14636, "close": 0.14744, "volume": 19410283.0, "close_time": 1763938799999, "quote_volume": 2851040.97072, "trades": 34183, "taker_buy_base": 10354083.0, "taker_buy_quote": 1520749.25036 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.14744, "high": 0.14757, "low": 0.1443, "close": 0.145, "volume": 71824507.0, "close_time": 1763942399999, "quote_volume": 10432720.92069, "trades": 67496, "taker_buy_base": 24076792.0, "taker_buy_quote": 3502295.36728 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.145, "high": 0.14589, "low": 0.14355, "close": 0.14501, "volume": 60428235.0, "close_time": 1763945999999, "quote_volume": 8737462.52697, "trades": 76379, "taker_buy_base": 24120720.0, "taker_buy_quote": 3488948.43006 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.14502, "high": 0.14593, "low": 0.14399, "close": 0.14593, "volume": 38450893.0, "close_time": 1763949599999, "quote_volume": 5569608.17272, "trades": 67502, "taker_buy_base": 19013250.0, "taker_buy_quote": 2754095.37904 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.14593, "high": 0.1493, "low": 0.14583, "close": 0.14718, "volume": 149775673.0, "close_time": 1763953199999, "quote_volume": 22160099.21567, "trades": 130940, "taker_buy_base": 78217768.0, "taker_buy_quote": 11572501.21018 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.14718, "high": 0.14848, "low": 0.1466, "close": 0.14732, "volume": 31273449.0, "close_time": 1763956799999, "quote_volume": 4608871.67576, "trades": 49258, "taker_buy_base": 16518821.0, "taker_buy_quote": 2433604.79759 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.14732, "high": 0.14776, "low": 0.14453, "close": 0.14535, "volume": 45876069.0, "close_time": 1763960399999, "quote_volume": 6688929.86904, "trades": 63591, "taker_buy_base": 23417525.0, "taker_buy_quote": 3414284.30427 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.14534, "high": 0.1489, "low": 0.14511, "close": 0.14794, "volume": 46488152.0, "close_time": 1763963999999, "quote_volume": 6861645.35569, "trades": 74328, "taker_buy_base": 23613665.0, "taker_buy_quote": 3481586.44853 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.14793, "high": 0.14805, "low": 0.146, "close": 0.1469, "volume": 36024791.0, "close_time": 1763967599999, "quote_volume": 5279622.84389, "trades": 58691, "taker_buy_base": 17956341.0, "taker_buy_quote": 2631367.69059 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.14689, "high": 0.14711, "low": 0.14593, "close": 0.14623, "volume": 18115816.0, "close_time": 1763971199999, "quote_volume": 2652406.21186, "trades": 39075, "taker_buy_base": 9806683.0, "taker_buy_quote": 1435779.78135 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.14623, "high": 0.147, "low": 0.14575, "close": 0.14674, "volume": 22331684.0, "close_time": 1763974799999, "quote_volume": 3265988.01491, "trades": 38749, "taker_buy_base": 11643834.0, "taker_buy_quote": 1702776.97066 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.14673, "high": 0.14684, "low": 0.14395, "close": 0.14464, "volume": 46409850.0, "close_time": 1763978399999, "quote_volume": 6727475.61413, "trades": 65286, "taker_buy_base": 16854576.0, "taker_buy_quote": 2444295.22633 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.14464, "high": 0.14591, "low": 0.14453, "close": 0.14562, "volume": 19152811.0, "close_time": 1763981999999, "quote_volume": 2781319.76082, "trades": 36423, "taker_buy_base": 9106425.0, "taker_buy_quote": 1322516.64909 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.14562, "high": 0.14585, "low": 0.1448, "close": 0.14551, "volume": 12922836.0, "close_time": 1763985599999, "quote_volume": 1878631.13141, "trades": 30226, "taker_buy_base": 5563895.0, "taker_buy_quote": 808935.05387 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1455, "high": 0.1455, "low": 0.14448, "close": 0.14497, "volume": 23382159.0, "close_time": 1763989199999, "quote_volume": 3391258.7261, "trades": 35650, "taker_buy_base": 10938021.0, "taker_buy_quote": 1586506.08349 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.14497, "high": 0.14699, "low": 0.14478, "close": 0.14578, "volume": 45062383.0, "close_time": 1763992799999, "quote_volume": 6592535.74285, "trades": 51426, "taker_buy_base": 22677121.0, "taker_buy_quote": 3317704.99401 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.14577, "high": 0.1471, "low": 0.14279, "close": 0.14536, "volume": 95640194.0, "close_time": 1763996399999, "quote_volume": 13847693.48331, "trades": 142857, "taker_buy_base": 40738385.0, "taker_buy_quote": 5900944.94335 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.14537, "high": 0.14763, "low": 0.14468, "close": 0.14681, "volume": 60595830.0, "close_time": 1763999999999, "quote_volume": 8857427.9036, "trades": 120249, "taker_buy_base": 27432646.0, "taker_buy_quote": 4009108.84954 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.14682, "high": 0.14854, "low": 0.14673, "close": 0.14755, "volume": 57016537.0, "close_time": 1764003599999, "quote_volume": 8414525.52852, "trades": 95757, "taker_buy_base": 33911273.0, "taker_buy_quote": 5003992.58323 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.14756, "high": 0.15237, "low": 0.14755, "close": 0.1521, "volume": 93008608.0, "close_time": 1764007199999, "quote_volume": 13968610.75562, "trades": 121515, "taker_buy_base": 48231327.0, "taker_buy_quote": 7241081.79832 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.15211, "high": 0.153, "low": 0.15174, "close": 0.15254, "volume": 66635988.0, "close_time": 1764010799999, "quote_volume": 10155275.43004, "trades": 88846, "taker_buy_base": 33997028.0, "taker_buy_quote": 5182282.47944 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.15254, "high": 0.15331, "low": 0.15211, "close": 0.15248, "volume": 36973459.0, "close_time": 1764014399999, "quote_volume": 5648029.34199, "trades": 54579, "taker_buy_base": 17838442.0, "taker_buy_quote": 2725121.53391 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.15249, "high": 0.15397, "low": 0.15224, "close": 0.15321, "volume": 45844905.0, "close_time": 1764017999999, "quote_volume": 7027449.04168, "trades": 63250, "taker_buy_base": 24245233.0, "taker_buy_quote": 3715637.95466 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1532, "high": 0.15322, "low": 0.15175, "close": 0.1522, "volume": 31332469.0, "close_time": 1764021599999, "quote_volume": 4777104.68361, "trades": 36778, "taker_buy_base": 11254522.0, "taker_buy_quote": 1716794.87473 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.15219, "high": 0.15315, "low": 0.15204, "close": 0.15278, "volume": 25671674.0, "close_time": 1764025199999, "quote_volume": 3918576.93328, "trades": 30679, "taker_buy_base": 15017183.0, "taker_buy_quote": 2293230.74988 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.15277, "high": 0.1529, "low": 0.15172, "close": 0.15181, "volume": 25237909.0, "close_time": 1764028799999, "quote_volume": 3842752.66135, "trades": 28292, "taker_buy_base": 11260059.0, "taker_buy_quote": 1713132.74544 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1518, "high": 0.15217, "low": 0.15076, "close": 0.15184, "volume": 37293649.0, "close_time": 1764032399999, "quote_volume": 5652743.61923, "trades": 47952, "taker_buy_base": 17469437.0, "taker_buy_quote": 2648419.38071 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.15183, "high": 0.1523, "low": 0.15119, "close": 0.15122, "volume": 27482981.0, "close_time": 1764035999999, "quote_volume": 4171569.57869, "trades": 42519, "taker_buy_base": 13591416.0, "taker_buy_quote": 2063649.39535 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.15122, "high": 0.15174, "low": 0.15023, "close": 0.15163, "volume": 28378291.0, "close_time": 1764039599999, "quote_volume": 4283484.28984, "trades": 46281, "taker_buy_base": 14374233.0, "taker_buy_quote": 2169594.28846 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.15164, "high": 0.15194, "low": 0.15072, "close": 0.15119, "volume": 19903914.0, "close_time": 1764043199999, "quote_volume": 3012420.90321, "trades": 27977, "taker_buy_base": 10460249.0, "taker_buy_quote": 1582956.05345 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.15118, "high": 0.15201, "low": 0.15092, "close": 0.15184, "volume": 15226257.0, "close_time": 1764046799999, "quote_volume": 2306695.72644, "trades": 24484, "taker_buy_base": 9678619.0, "taker_buy_quote": 1466548.05383 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.15185, "high": 0.15185, "low": 0.15087, "close": 0.15142, "volume": 16483098.0, "close_time": 1764050399999, "quote_volume": 2496984.46044, "trades": 26735, "taker_buy_base": 8144065.0, "taker_buy_quote": 1234112.31047 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.15142, "high": 0.15146, "low": 0.1506, "close": 0.1509, "volume": 12343093.0, "close_time": 1764053999999, "quote_volume": 1863355.1773, "trades": 23693, "taker_buy_base": 6234086.0, "taker_buy_quote": 941054.5035 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1509, "high": 0.15099, "low": 0.14915, "close": 0.14927, "volume": 34687587.0, "close_time": 1764057599999, "quote_volume": 5203586.52062, "trades": 43639, "taker_buy_base": 11181426.0, "taker_buy_quote": 1678472.52768 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.14927, "high": 0.14974, "low": 0.14823, "close": 0.14833, "volume": 27897057.0, "close_time": 1764061199999, "quote_volume": 4157850.94401, "trades": 42043, "taker_buy_base": 11155035.0, "taker_buy_quote": 1663098.57671 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.14834, "high": 0.14867, "low": 0.14752, "close": 0.14862, "volume": 27376433.0, "close_time": 1764064799999, "quote_volume": 4055623.77684, "trades": 43904, "taker_buy_base": 12471775.0, "taker_buy_quote": 1847492.05047 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.14862, "high": 0.1491, "low": 0.14792, "close": 0.14899, "volume": 18191112.0, "close_time": 1764068399999, "quote_volume": 2702691.40861, "trades": 23755, "taker_buy_base": 10682026.0, "taker_buy_quote": 1587187.22411 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.149, "high": 0.14909, "low": 0.14837, "close": 0.14863, "volume": 17618394.0, "close_time": 1764071999999, "quote_volume": 2621878.46867, "trades": 19968, "taker_buy_base": 9454231.0, "taker_buy_quote": 1407112.28322 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.14864, "high": 0.15013, "low": 0.14829, "close": 0.14947, "volume": 72267361.0, "close_time": 1764075599999, "quote_volume": 10808934.68045, "trades": 52324, "taker_buy_base": 51181490.0, "taker_buy_quote": 7656888.33729 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.14946, "high": 0.14977, "low": 0.14767, "close": 0.14806, "volume": 58190964.0, "close_time": 1764079199999, "quote_volume": 8653607.78538, "trades": 54109, "taker_buy_base": 27040913.0, "taker_buy_quote": 4026894.92521 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.14807, "high": 0.14898, "low": 0.14585, "close": 0.14743, "volume": 84974496.0, "close_time": 1764082799999, "quote_volume": 12527395.74373, "trades": 108315, "taker_buy_base": 38921092.0, "taker_buy_quote": 5746360.3749 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.14744, "high": 0.1487, "low": 0.14608, "close": 0.14798, "volume": 56468225.0, "close_time": 1764086399999, "quote_volume": 8317700.34681, "trades": 84381, "taker_buy_base": 33080927.0, "taker_buy_quote": 4874003.44759 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.14798, "high": 0.15052, "low": 0.14793, "close": 0.14975, "volume": 42857679.0, "close_time": 1764089999999, "quote_volume": 6404317.65957, "trades": 62381, "taker_buy_base": 21853588.0, "taker_buy_quote": 3268563.94519 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.14974, "high": 0.15197, "low": 0.14915, "close": 0.15106, "volume": 47202844.0, "close_time": 1764093599999, "quote_volume": 7115035.01474, "trades": 66872, "taker_buy_base": 23132622.0, "taker_buy_quote": 3486952.01108 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.15106, "high": 0.15222, "low": 0.15079, "close": 0.15106, "volume": 29069479.0, "close_time": 1764097199999, "quote_volume": 4406072.34169, "trades": 42892, "taker_buy_base": 14745485.0, "taker_buy_quote": 2235840.97092 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.15106, "high": 0.15135, "low": 0.14842, "close": 0.15107, "volume": 59456834.0, "close_time": 1764100799999, "quote_volume": 8903487.45581, "trades": 66761, "taker_buy_base": 29105589.0, "taker_buy_quote": 4362091.15193 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.15108, "high": 0.15362, "low": 0.15083, "close": 0.15291, "volume": 43364286.0, "close_time": 1764104399999, "quote_volume": 6600555.52372, "trades": 72025, "taker_buy_base": 23181675.0, "taker_buy_quote": 3527870.55497 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1529, "high": 0.15341, "low": 0.15235, "close": 0.15269, "volume": 18470277.0, "close_time": 1764107999999, "quote_volume": 2823054.24592, "trades": 33444, "taker_buy_base": 8655971.0, "taker_buy_quote": 1323090.07561 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.15269, "high": 0.15377, "low": 0.15117, "close": 0.15339, "volume": 58494130.0, "close_time": 1764111599999, "quote_volume": 8923274.70571, "trades": 47615, "taker_buy_base": 27912298.0, "taker_buy_quote": 4256572.54894 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.15338, "high": 0.15504, "low": 0.15289, "close": 0.15301, "volume": 82443260.0, "close_time": 1764115199999, "quote_volume": 12688132.39586, "trades": 70712, "taker_buy_base": 37344653.0, "taker_buy_quote": 5748123.32109 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.15301, "high": 0.15359, "low": 0.15257, "close": 0.15274, "volume": 32414216.0, "close_time": 1764118799999, "quote_volume": 4963041.64151, "trades": 46165, "taker_buy_base": 17036239.0, "taker_buy_quote": 2608708.51194 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.15275, "high": 0.15404, "low": 0.15197, "close": 0.15302, "volume": 35885468.0, "close_time": 1764122399999, "quote_volume": 5489300.53952, "trades": 48314, "taker_buy_base": 20154480.0, "taker_buy_quote": 3084123.23919 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.15303, "high": 0.15319, "low": 0.15173, "close": 0.15177, "volume": 18268801.0, "close_time": 1764125999999, "quote_volume": 2784468.4005, "trades": 27372, "taker_buy_base": 7042338.0, "taker_buy_quote": 1073440.68787 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.15176, "high": 0.15214, "low": 0.15033, "close": 0.15057, "volume": 30907150.0, "close_time": 1764129599999, "quote_volume": 4675808.28318, "trades": 31565, "taker_buy_base": 10774732.0, "taker_buy_quote": 1630234.19113 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.15058, "high": 0.15084, "low": 0.15001, "close": 0.15037, "volume": 26503854.0, "close_time": 1764133199999, "quote_volume": 3984959.18073, "trades": 25082, "taker_buy_base": 13077199.0, "taker_buy_quote": 1966900.23146 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.15037, "high": 0.15173, "low": 0.15031, "close": 0.15166, "volume": 20063076.0, "close_time": 1764136799999, "quote_volume": 3030379.08975, "trades": 23994, "taker_buy_base": 9675484.0, "taker_buy_quote": 1461236.10646 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.15166, "high": 0.1523, "low": 0.151, "close": 0.1521, "volume": 17841878.0, "close_time": 1764140399999, "quote_volume": 2706929.29492, "trades": 26260, "taker_buy_base": 8586542.0, "taker_buy_quote": 1303864.49467 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1521, "high": 0.15246, "low": 0.15182, "close": 0.1524, "volume": 12788544.0, "close_time": 1764143999999, "quote_volume": 1945040.01615, "trades": 21905, "taker_buy_base": 5494888.0, "taker_buy_quote": 835750.2573 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1524, "high": 0.15241, "low": 0.15108, "close": 0.1511, "volume": 21357755.0, "close_time": 1764147599999, "quote_volume": 3236825.06941, "trades": 23766, "taker_buy_base": 11907015.0, "taker_buy_quote": 1804206.6896 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.15111, "high": 0.15143, "low": 0.14995, "close": 0.15011, "volume": 23440791.0, "close_time": 1764151199999, "quote_volume": 3528007.72882, "trades": 33467, "taker_buy_base": 7431064.0, "taker_buy_quote": 1118753.98059 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.15011, "high": 0.15066, "low": 0.14965, "close": 0.15046, "volume": 22234063.0, "close_time": 1764154799999, "quote_volume": 3338884.75868, "trades": 25848, "taker_buy_base": 10281240.0, "taker_buy_quote": 1543873.52676 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.15046, "high": 0.15048, "low": 0.14967, "close": 0.14989, "volume": 18294660.0, "close_time": 1764158399999, "quote_volume": 2745851.00153, "trades": 28604, "taker_buy_base": 8245684.0, "taker_buy_quote": 1237759.48146 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.14988, "high": 0.15019, "low": 0.14862, "close": 0.14945, "volume": 41170158.0, "close_time": 1764161999999, "quote_volume": 6146011.24559, "trades": 56812, "taker_buy_base": 21142180.0, "taker_buy_quote": 3156420.48943 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.14944, "high": 0.15104, "low": 0.14921, "close": 0.15076, "volume": 34295738.0, "close_time": 1764165599999, "quote_volume": 5154674.28223, "trades": 47575, "taker_buy_base": 19167957.0, "taker_buy_quote": 2880998.67881 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.15075, "high": 0.152, "low": 0.14971, "close": 0.15017, "volume": 82952648.0, "close_time": 1764169199999, "quote_volume": 12530000.77277, "trades": 77589, "taker_buy_base": 50596329.0, "taker_buy_quote": 7650818.64704 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.15017, "high": 0.15149, "low": 0.14979, "close": 0.1507, "volume": 59587865.0, "close_time": 1764172799999, "quote_volume": 8972445.66021, "trades": 76369, "taker_buy_base": 34176201.0, "taker_buy_quote": 5147501.4985 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1507, "high": 0.15277, "low": 0.15069, "close": 0.1521, "volume": 46291849.0, "close_time": 1764176399999, "quote_volume": 7035531.30094, "trades": 53561, "taker_buy_base": 22229269.0, "taker_buy_quote": 3378309.80979 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1521, "high": 0.15606, "low": 0.152, "close": 0.15573, "volume": 89728021.0, "close_time": 1764179999999, "quote_volume": 13846964.84456, "trades": 110520, "taker_buy_base": 44826456.0, "taker_buy_quote": 6922145.96579 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.15573, "high": 0.15681, "low": 0.15539, "close": 0.15666, "volume": 68727899.0, "close_time": 1764183599999, "quote_volume": 10726849.40146, "trades": 76668, "taker_buy_base": 29545843.0, "taker_buy_quote": 4612628.42263 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.15666, "high": 0.15676, "low": 0.1556, "close": 0.15589, "volume": 32331849.0, "close_time": 1764187199999, "quote_volume": 5043441.20486, "trades": 37457, "taker_buy_base": 10752850.0, "taker_buy_quote": 1677032.96169 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.15588, "high": 0.15633, "low": 0.15507, "close": 0.15538, "volume": 27796546.0, "close_time": 1764190799999, "quote_volume": 4325870.03978, "trades": 34392, "taker_buy_base": 10576294.0, "taker_buy_quote": 1646278.01882 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.15537, "high": 0.15615, "low": 0.15471, "close": 0.15568, "volume": 19205357.0, "close_time": 1764194399999, "quote_volume": 2986689.43967, "trades": 27976, "taker_buy_base": 9394036.0, "taker_buy_quote": 1460744.02995 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.15569, "high": 0.15623, "low": 0.15506, "close": 0.15527, "volume": 22081079.0, "close_time": 1764197999999, "quote_volume": 3433030.16198, "trades": 24290, "taker_buy_base": 6552198.0, "taker_buy_quote": 1019586.70296 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.15526, "high": 0.15575, "low": 0.15428, "close": 0.15474, "volume": 54616721.0, "close_time": 1764201599999, "quote_volume": 8456710.40786, "trades": 32924, "taker_buy_base": 15940699.0, "taker_buy_quote": 2468769.7173 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.15473, "high": 0.15501, "low": 0.15391, "close": 0.15446, "volume": 32541015.0, "close_time": 1764205199999, "quote_volume": 5023357.79162, "trades": 30271, "taker_buy_base": 18000486.0, "taker_buy_quote": 2779380.41808 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.15446, "high": 0.1554, "low": 0.1541, "close": 0.15513, "volume": 24414741.0, "close_time": 1764208799999, "quote_volume": 3780889.79615, "trades": 34287, "taker_buy_base": 13979219.0, "taker_buy_quote": 2165433.12745 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.15512, "high": 0.15559, "low": 0.15451, "close": 0.15467, "volume": 26556189.0, "close_time": 1764212399999, "quote_volume": 4120135.03939, "trades": 38848, "taker_buy_base": 13348878.0, "taker_buy_quote": 2070975.692 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.15467, "high": 0.15511, "low": 0.15375, "close": 0.15392, "volume": 18160191.0, "close_time": 1764215999999, "quote_volume": 2802177.5383, "trades": 25844, "taker_buy_base": 7929831.0, "taker_buy_quote": 1223846.24807 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.15391, "high": 0.15486, "low": 0.1539, "close": 0.1547, "volume": 12833220.0, "close_time": 1764219599999, "quote_volume": 1983111.59548, "trades": 18730, "taker_buy_base": 7504140.0, "taker_buy_quote": 1159775.90716 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1547, "high": 0.15481, "low": 0.15373, "close": 0.15395, "volume": 27396989.0, "close_time": 1764223199999, "quote_volume": 4223345.15367, "trades": 29246, "taker_buy_base": 9235378.0, "taker_buy_quote": 1424646.36535 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.15395, "high": 0.15463, "low": 0.15381, "close": 0.15424, "volume": 17049284.0, "close_time": 1764226799999, "quote_volume": 2628800.00459, "trades": 18919, "taker_buy_base": 8621743.0, "taker_buy_quote": 1329528.79843 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.15424, "high": 0.1546, "low": 0.15388, "close": 0.15425, "volume": 10857297.0, "close_time": 1764230399999, "quote_volume": 1674251.04601, "trades": 16990, "taker_buy_base": 6631478.0, "taker_buy_quote": 1022663.98523 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.15425, "high": 0.15426, "low": 0.15301, "close": 0.15372, "volume": 17068043.0, "close_time": 1764233999999, "quote_volume": 2619319.57809, "trades": 24259, "taker_buy_base": 7009376.0, "taker_buy_quote": 1075798.58145 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.15373, "high": 0.15457, "low": 0.15347, "close": 0.15384, "volume": 19785500.0, "close_time": 1764237599999, "quote_volume": 3047218.29899, "trades": 23724, "taker_buy_base": 11562304.0, "taker_buy_quote": 1780776.15355 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.15383, "high": 0.15383, "low": 0.15267, "close": 0.15322, "volume": 20037054.0, "close_time": 1764241199999, "quote_volume": 3069340.37757, "trades": 23979, "taker_buy_base": 9351258.0, "taker_buy_quote": 1432432.77698 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.15322, "high": 0.15333, "low": 0.15238, "close": 0.15286, "volume": 11523418.0, "close_time": 1764244799999, "quote_volume": 1760317.43583, "trades": 17845, "taker_buy_base": 5703499.0, "taker_buy_quote": 871465.27772 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.15286, "high": 0.15301, "low": 0.1521, "close": 0.15234, "volume": 23937049.0, "close_time": 1764248399999, "quote_volume": 3651335.91242, "trades": 25026, "taker_buy_base": 10105674.0, "taker_buy_quote": 1542840.05523 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.15234, "high": 0.15314, "low": 0.15229, "close": 0.15264, "volume": 29101808.0, "close_time": 1764251999999, "quote_volume": 4442531.20446, "trades": 29838, "taker_buy_base": 18349519.0, "taker_buy_quote": 2800815.62602 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.15264, "high": 0.15307, "low": 0.15226, "close": 0.15289, "volume": 14236290.0, "close_time": 1764255599999, "quote_volume": 2173273.4037, "trades": 25258, "taker_buy_base": 6317943.0, "taker_buy_quote": 964644.00864 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.15288, "high": 0.15406, "low": 0.15252, "close": 0.15399, "volume": 24950298.0, "close_time": 1764259199999, "quote_volume": 3824450.11476, "trades": 27492, "taker_buy_base": 13095357.0, "taker_buy_quote": 2007572.90229 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.15399, "high": 0.15406, "low": 0.15293, "close": 0.15328, "volume": 22467204.0, "close_time": 1764262799999, "quote_volume": 3448154.02808, "trades": 35607, "taker_buy_base": 11834307.0, "taker_buy_quote": 1816240.11901 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.15328, "high": 0.1534, "low": 0.15265, "close": 0.15319, "volume": 17272163.0, "close_time": 1764266399999, "quote_volume": 2642850.515, "trades": 20822, "taker_buy_base": 9305245.0, "taker_buy_quote": 1423936.7011 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1532, "high": 0.15442, "low": 0.15296, "close": 0.15413, "volume": 15304569.0, "close_time": 1764269999999, "quote_volume": 2351477.32947, "trades": 20789, "taker_buy_base": 7841965.0, "taker_buy_quote": 1205738.84995 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.15412, "high": 0.15417, "low": 0.1537, "close": 0.15396, "volume": 9561595.0, "close_time": 1764273599999, "quote_volume": 1471501.81601, "trades": 15666, "taker_buy_base": 4195123.0, "taker_buy_quote": 645702.00053 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.15396, "high": 0.1546, "low": 0.15392, "close": 0.15431, "volume": 10051425.0, "close_time": 1764277199999, "quote_volume": 1550666.66543, "trades": 17517, "taker_buy_base": 4696247.0, "taker_buy_quote": 724600.2036 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1543, "high": 0.1548, "low": 0.15372, "close": 0.15373, "volume": 13874084.0, "close_time": 1764280799999, "quote_volume": 2140412.98102, "trades": 16835, "taker_buy_base": 4613630.0, "taker_buy_quote": 712096.10402 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.15372, "high": 0.15395, "low": 0.15225, "close": 0.15249, "volume": 14814875.0, "close_time": 1764284399999, "quote_volume": 2268431.88247, "trades": 21942, "taker_buy_base": 5025238.0, "taker_buy_quote": 769092.99483 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.15249, "high": 0.15317, "low": 0.15225, "close": 0.15264, "volume": 8797739.0, "close_time": 1764287999999, "quote_volume": 1343508.6975, "trades": 21602, "taker_buy_base": 4436307.0, "taker_buy_quote": 677524.4495 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.15264, "high": 0.15292, "low": 0.15183, "close": 0.15204, "volume": 15178798.0, "close_time": 1764291599999, "quote_volume": 2311704.82013, "trades": 24816, "taker_buy_base": 4435758.0, "taker_buy_quote": 675660.1662 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.15203, "high": 0.15204, "low": 0.15005, "close": 0.15025, "volume": 28261065.0, "close_time": 1764295199999, "quote_volume": 4269977.13854, "trades": 38218, "taker_buy_base": 11850747.0, "taker_buy_quote": 1790701.2176 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.15026, "high": 0.15108, "low": 0.14966, "close": 0.15103, "volume": 39962863.0, "close_time": 1764298799999, "quote_volume": 6008954.47696, "trades": 40373, "taker_buy_base": 21128787.0, "taker_buy_quote": 3176676.4246 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.15103, "high": 0.15117, "low": 0.15048, "close": 0.15098, "volume": 23485006.0, "close_time": 1764302399999, "quote_volume": 3542214.92018, "trades": 23576, "taker_buy_base": 11642801.0, "taker_buy_quote": 1755674.82107 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.15098, "high": 0.15115, "low": 0.15031, "close": 0.15046, "volume": 29079081.0, "close_time": 1764305999999, "quote_volume": 4381344.73423, "trades": 20678, "taker_buy_base": 6255470.0, "taker_buy_quote": 942942.80485 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.15046, "high": 0.15122, "low": 0.15022, "close": 0.15102, "volume": 16124299.0, "close_time": 1764309599999, "quote_volume": 2431528.03154, "trades": 21322, "taker_buy_base": 8091265.0, "taker_buy_quote": 1220200.43793 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.15102, "high": 0.15102, "low": 0.14961, "close": 0.14995, "volume": 26202037.0, "close_time": 1764313199999, "quote_volume": 3932498.29092, "trades": 24269, "taker_buy_base": 7971310.0, "taker_buy_quote": 1196248.43177 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.14996, "high": 0.15058, "low": 0.14975, "close": 0.14984, "volume": 15767117.0, "close_time": 1764316799999, "quote_volume": 2366559.55692, "trades": 18226, "taker_buy_base": 7069532.0, "taker_buy_quote": 1061364.7196 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.14984, "high": 0.1532, "low": 0.14983, "close": 0.15319, "volume": 35676745.0, "close_time": 1764320399999, "quote_volume": 5409950.94374, "trades": 50965, "taker_buy_base": 19153563.0, "taker_buy_quote": 2904795.77152 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.15319, "high": 0.15354, "low": 0.15198, "close": 0.15225, "volume": 30179465.0, "close_time": 1764323999999, "quote_volume": 4607123.53017, "trades": 35902, "taker_buy_base": 16127938.0, "taker_buy_quote": 2463314.59552 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.15225, "high": 0.1525, "low": 0.15189, "close": 0.15227, "volume": 11129468.0, "close_time": 1764327599999, "quote_volume": 1693787.42584, "trades": 18558, "taker_buy_base": 6722409.0, "taker_buy_quote": 1023139.40931 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.15226, "high": 0.15226, "low": 0.14975, "close": 0.15043, "volume": 33832375.0, "close_time": 1764331199999, "quote_volume": 5088945.15216, "trades": 49988, "taker_buy_base": 14077030.0, "taker_buy_quote": 2118356.52977 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.15043, "high": 0.15106, "low": 0.15019, "close": 0.15099, "volume": 19208909.0, "close_time": 1764334799999, "quote_volume": 2894016.60739, "trades": 23892, "taker_buy_base": 11513006.0, "taker_buy_quote": 1734635.84668 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.151, "high": 0.15304, "low": 0.15025, "close": 0.15253, "volume": 68840935.0, "close_time": 1764338399999, "quote_volume": 10405574.94165, "trades": 50895, "taker_buy_base": 37153661.0, "taker_buy_quote": 5619639.23565 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.15253, "high": 0.15395, "low": 0.1518, "close": 0.15257, "volume": 52820371.0, "close_time": 1764341999999, "quote_volume": 8073983.31731, "trades": 77602, "taker_buy_base": 26793151.0, "taker_buy_quote": 4094762.0747 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.15257, "high": 0.15554, "low": 0.15242, "close": 0.15375, "volume": 59873272.0, "close_time": 1764345599999, "quote_volume": 9232394.45346, "trades": 86355, "taker_buy_base": 27371061.0, "taker_buy_quote": 4219146.39657 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.15376, "high": 0.15379, "low": 0.15034, "close": 0.15049, "volume": 41731613.0, "close_time": 1764349199999, "quote_volume": 6337874.40421, "trades": 72866, "taker_buy_base": 17140686.0, "taker_buy_quote": 2601581.08145 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1505, "high": 0.15099, "low": 0.14867, "close": 0.14948, "volume": 57276309.0, "close_time": 1764352799999, "quote_volume": 8566893.3523, "trades": 86395, "taker_buy_base": 23951080.0, "taker_buy_quote": 3581691.75932 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.14947, "high": 0.14996, "low": 0.14825, "close": 0.14976, "volume": 27649562.0, "close_time": 1764356399999, "quote_volume": 4124085.68692, "trades": 52374, "taker_buy_base": 14490547.0, "taker_buy_quote": 2161138.16667 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.14977, "high": 0.1512, "low": 0.14964, "close": 0.151, "volume": 15770781.0, "close_time": 1764359999999, "quote_volume": 2371572.70008, "trades": 27704, "taker_buy_base": 8745786.0, "taker_buy_quote": 1315311.23252 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.151, "high": 0.15134, "low": 0.15008, "close": 0.15093, "volume": 16512731.0, "close_time": 1764363599999, "quote_volume": 2489824.91494, "trades": 24800, "taker_buy_base": 8491064.0, "taker_buy_quote": 1280348.05348 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.15093, "high": 0.15111, "low": 0.14978, "close": 0.1498, "volume": 17500075.0, "close_time": 1764367199999, "quote_volume": 2632351.31907, "trades": 20148, "taker_buy_base": 4008430.0, "taker_buy_quote": 603049.93294 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.14981, "high": 0.1512, "low": 0.14952, "close": 0.15095, "volume": 19800520.0, "close_time": 1764370799999, "quote_volume": 2976432.98183, "trades": 24341, "taker_buy_base": 10357656.0, "taker_buy_quote": 1557748.58709 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.15095, "high": 0.15124, "low": 0.15015, "close": 0.15017, "volume": 6282904.0, "close_time": 1764374399999, "quote_volume": 946208.34819, "trades": 11961, "taker_buy_base": 2400768.0, "taker_buy_quote": 361670.20806 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.15016, "high": 0.15054, "low": 0.14999, "close": 0.15028, "volume": 11040622.0, "close_time": 1764377999999, "quote_volume": 1658656.18524, "trades": 15615, "taker_buy_base": 4254321.0, "taker_buy_quote": 639274.06777 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.15027, "high": 0.15095, "low": 0.15008, "close": 0.15018, "volume": 7563134.0, "close_time": 1764381599999, "quote_volume": 1138118.62597, "trades": 12459, "taker_buy_base": 3658824.0, "taker_buy_quote": 550628.51759 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.15018, "high": 0.15025, "low": 0.14948, "close": 0.15004, "volume": 17739575.0, "close_time": 1764385199999, "quote_volume": 2659404.55469, "trades": 15724, "taker_buy_base": 6765438.0, "taker_buy_quote": 1014400.19675 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.15004, "high": 0.15037, "low": 0.14963, "close": 0.14989, "volume": 11913687.0, "close_time": 1764388799999, "quote_volume": 1786930.68068, "trades": 13472, "taker_buy_base": 4599623.0, "taker_buy_quote": 689814.47644 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.14989, "high": 0.15072, "low": 0.14955, "close": 0.15059, "volume": 8527288.0, "close_time": 1764392399999, "quote_volume": 1279721.61424, "trades": 13505, "taker_buy_base": 4328896.0, "taker_buy_quote": 650011.89693 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1506, "high": 0.15062, "low": 0.14958, "close": 0.14961, "volume": 12116373.0, "close_time": 1764395999999, "quote_volume": 1817879.55905, "trades": 9573, "taker_buy_base": 6793893.0, "taker_buy_quote": 1019264.69986 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.14961, "high": 0.1501, "low": 0.14853, "close": 0.14929, "volume": 28358697.0, "close_time": 1764399599999, "quote_volume": 4232118.8352, "trades": 26042, "taker_buy_base": 8479833.0, "taker_buy_quote": 1265731.50825 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.14928, "high": 0.14939, "low": 0.14868, "close": 0.14904, "volume": 12963893.0, "close_time": 1764403199999, "quote_volume": 1933106.94529, "trades": 14240, "taker_buy_base": 7514210.0, "taker_buy_quote": 1120679.21914 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.14904, "high": 0.14954, "low": 0.14892, "close": 0.1493, "volume": 6129066.0, "close_time": 1764406799999, "quote_volume": 914956.08998, "trades": 17116, "taker_buy_base": 2536106.0, "taker_buy_quote": 378605.18438 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1493, "high": 0.14954, "low": 0.14896, "close": 0.14939, "volume": 8707050.0, "close_time": 1764410399999, "quote_volume": 1299785.44007, "trades": 14103, "taker_buy_base": 3265459.0, "taker_buy_quote": 487490.35491 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.14939, "high": 0.14939, "low": 0.14843, "close": 0.14905, "volume": 8155718.0, "close_time": 1764413999999, "quote_volume": 1215029.14707, "trades": 18392, "taker_buy_base": 3234449.0, "taker_buy_quote": 481955.21883 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.14905, "high": 0.14959, "low": 0.14885, "close": 0.1495, "volume": 7131756.0, "close_time": 1764417599999, "quote_volume": 1064411.1566, "trades": 14690, "taker_buy_base": 3158465.0, "taker_buy_quote": 471351.30562 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1495, "high": 0.15005, "low": 0.14912, "close": 0.14926, "volume": 10259514.0, "close_time": 1764421199999, "quote_volume": 1534199.63273, "trades": 16252, "taker_buy_base": 4914760.0, "taker_buy_quote": 735351.40943 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.14926, "high": 0.14937, "low": 0.14883, "close": 0.14894, "volume": 9239713.0, "close_time": 1764424799999, "quote_volume": 1377807.31916, "trades": 15413, "taker_buy_base": 4185371.0, "taker_buy_quote": 624189.37483 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.14893, "high": 0.14894, "low": 0.14833, "close": 0.1484, "volume": 11112201.0, "close_time": 1764428399999, "quote_volume": 1651269.98347, "trades": 16507, "taker_buy_base": 4441355.0, "taker_buy_quote": 660059.39825 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.14839, "high": 0.14974, "low": 0.14839, "close": 0.14948, "volume": 13273351.0, "close_time": 1764431999999, "quote_volume": 1981023.6443, "trades": 23584, "taker_buy_base": 6262816.0, "taker_buy_quote": 934458.84196 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.14948, "high": 0.14952, "low": 0.14863, "close": 0.14894, "volume": 11430921.0, "close_time": 1764435599999, "quote_volume": 1703257.77184, "trades": 17053, "taker_buy_base": 5170294.0, "taker_buy_quote": 770652.40837 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.14894, "high": 0.14909, "low": 0.14744, "close": 0.14777, "volume": 22958492.0, "close_time": 1764439199999, "quote_volume": 3400790.61237, "trades": 28476, "taker_buy_base": 8750128.0, "taker_buy_quote": 1296272.90185 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.14776, "high": 0.14828, "low": 0.14725, "close": 0.14818, "volume": 23173228.0, "close_time": 1764442799999, "quote_volume": 3424050.02654, "trades": 32306, "taker_buy_base": 13544695.0, "taker_buy_quote": 2001572.63472 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.14818, "high": 0.14854, "low": 0.148, "close": 0.14822, "volume": 11850151.0, "close_time": 1764446399999, "quote_volume": 1756164.97888, "trades": 11135, "taker_buy_base": 2819851.0, "taker_buy_quote": 417987.62434 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.14822, "high": 0.14892, "low": 0.14802, "close": 0.14885, "volume": 9506131.0, "close_time": 1764449999999, "quote_volume": 1410196.31279, "trades": 15425, "taker_buy_base": 5200152.0, "taker_buy_quote": 771361.53705 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.14886, "high": 0.149, "low": 0.14824, "close": 0.1489, "volume": 7946233.0, "close_time": 1764453599999, "quote_volume": 1180595.92254, "trades": 14561, "taker_buy_base": 4416023.0, "taker_buy_quote": 655847.48664 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.14889, "high": 0.14889, "low": 0.14782, "close": 0.14806, "volume": 22203599.0, "close_time": 1764457199999, "quote_volume": 3287927.12019, "trades": 18670, "taker_buy_base": 5942589.0, "taker_buy_quote": 880383.33072 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.14807, "high": 0.14888, "low": 0.14784, "close": 0.14837, "volume": 8205713.0, "close_time": 1764460799999, "quote_volume": 1218277.42525, "trades": 14872, "taker_buy_base": 4160190.0, "taker_buy_quote": 617735.32111 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14837, "high": 0.1489, "low": 0.14836, "close": 0.14867, "volume": 5889170.0, "close_time": 1764464399999, "quote_volume": 875467.89362, "trades": 11037, "taker_buy_base": 3772221.0, "taker_buy_quote": 560751.51565 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.14867, "high": 0.14921, "low": 0.14856, "close": 0.14896, "volume": 7640346.0, "close_time": 1764467999999, "quote_volume": 1137695.83097, "trades": 13369, "taker_buy_base": 2628998.0, "taker_buy_quote": 391530.35038 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.14896, "high": 0.14941, "low": 0.14855, "close": 0.14859, "volume": 5669249.0, "close_time": 1764471599999, "quote_volume": 844994.26336, "trades": 11265, "taker_buy_base": 2811189.0, "taker_buy_quote": 419076.79996 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1486, "high": 0.14955, "low": 0.14796, "close": 0.14936, "volume": 18657038.0, "close_time": 1764475199999, "quote_volume": 2774652.52195, "trades": 22877, "taker_buy_base": 9826200.0, "taker_buy_quote": 1462152.10614 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.14937, "high": 0.14949, "low": 0.1489, "close": 0.14921, "volume": 6315909.0, "close_time": 1764478799999, "quote_volume": 942628.95036, "trades": 13239, "taker_buy_base": 3849582.0, "taker_buy_quote": 574603.64551 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.14921, "high": 0.14921, "low": 0.14839, "close": 0.14877, "volume": 8106957.0, "close_time": 1764482399999, "quote_volume": 1205559.50548, "trades": 15389, "taker_buy_base": 3915523.0, "taker_buy_quote": 582185.68184 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.14876, "high": 0.14946, "low": 0.14857, "close": 0.1489, "volume": 19704124.0, "close_time": 1764485999999, "quote_volume": 2936133.38408, "trades": 14532, "taker_buy_base": 8180176.0, "taker_buy_quote": 1218634.52452 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1489, "high": 0.14938, "low": 0.14883, "close": 0.14925, "volume": 6682990.0, "close_time": 1764489599999, "quote_volume": 996226.34678, "trades": 11178, "taker_buy_base": 2786852.0, "taker_buy_quote": 415375.64864 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.14924, "high": 0.14988, "low": 0.14872, "close": 0.14923, "volume": 10625714.0, "close_time": 1764493199999, "quote_volume": 1586256.88968, "trades": 23335, "taker_buy_base": 5354811.0, "taker_buy_quote": 799458.97745 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.14923, "high": 0.14974, "low": 0.1491, "close": 0.14961, "volume": 12637214.0, "close_time": 1764496799999, "quote_volume": 1888970.74308, "trades": 18232, "taker_buy_base": 6846070.0, "taker_buy_quote": 1023185.82681 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.14961, "high": 0.1497, "low": 0.1489, "close": 0.14899, "volume": 11173695.0, "close_time": 1764500399999, "quote_volume": 1666959.68186, "trades": 13540, "taker_buy_base": 3934166.0, "taker_buy_quote": 586861.76821 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.149, "high": 0.14929, "low": 0.14862, "close": 0.14882, "volume": 9161278.0, "close_time": 1764503999999, "quote_volume": 1364233.57102, "trades": 14937, "taker_buy_base": 4643971.0, "taker_buy_quote": 691613.25939 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.14882, "high": 0.15015, "low": 0.14854, "close": 0.14953, "volume": 23834502.0, "close_time": 1764507599999, "quote_volume": 3560186.62724, "trades": 23647, "taker_buy_base": 11149060.0, "taker_buy_quote": 1665075.56682 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.14954, "high": 0.15059, "low": 0.14948, "close": 0.1505, "volume": 33926239.0, "close_time": 1764511199999, "quote_volume": 5094388.40385, "trades": 28030, "taker_buy_base": 14739211.0, "taker_buy_quote": 2213650.87449 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.15051, "high": 0.15057, "low": 0.14928, "close": 0.14958, "volume": 18957447.0, "close_time": 1764514799999, "quote_volume": 2838703.45166, "trades": 20762, "taker_buy_base": 11486758.0, "taker_buy_quote": 1719829.22341 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.14958, "high": 0.14977, "low": 0.14894, "close": 0.14937, "volume": 16776589.0, "close_time": 1764518399999, "quote_volume": 2503937.96338, "trades": 19962, "taker_buy_base": 6001308.0, "taker_buy_quote": 895629.70885 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.14937, "high": 0.15055, "low": 0.14928, "close": 0.15032, "volume": 16562193.0, "close_time": 1764521999999, "quote_volume": 2484844.27457, "trades": 18581, "taker_buy_base": 7636707.0, "taker_buy_quote": 1145713.11878 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.15032, "high": 0.15032, "low": 0.1495, "close": 0.15004, "volume": 15970105.0, "close_time": 1764525599999, "quote_volume": 2392133.048, "trades": 17433, "taker_buy_base": 4709465.0, "taker_buy_quote": 705726.51518 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.15004, "high": 0.15008, "low": 0.14926, "close": 0.15, "volume": 10449275.0, "close_time": 1764529199999, "quote_volume": 1564220.06114, "trades": 18837, "taker_buy_base": 5317438.0, "taker_buy_quote": 795776.37213 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.14999, "high": 0.15023, "low": 0.1496, "close": 0.14976, "volume": 11277705.0, "close_time": 1764532799999, "quote_volume": 1691600.34975, "trades": 13448, "taker_buy_base": 6383232.0, "taker_buy_quote": 957494.80857 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.14975, "high": 0.15043, "low": 0.14925, "close": 0.14966, "volume": 8314038.0, "close_time": 1764536399999, "quote_volume": 1245203.78104, "trades": 13525, "taker_buy_base": 4415804.0, "taker_buy_quote": 661437.52044 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.14965, "high": 0.14967, "low": 0.1484, "close": 0.14885, "volume": 12772189.0, "close_time": 1764539999999, "quote_volume": 1901399.98516, "trades": 17773, "taker_buy_base": 6640309.0, "taker_buy_quote": 988196.81872 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.14885, "high": 0.14989, "low": 0.14877, "close": 0.14944, "volume": 15579455.0, "close_time": 1764543599999, "quote_volume": 2324781.51626, "trades": 21929, "taker_buy_base": 7543506.0, "taker_buy_quote": 1125601.44782 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.14944, "high": 0.14949, "low": 0.14588, "close": 0.14599, "volume": 52494924.0, "close_time": 1764547199999, "quote_volume": 7727512.67672, "trades": 60992, "taker_buy_base": 24013360.0, "taker_buy_quote": 3532353.87101 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.14599, "high": 0.14637, "low": 0.13876, "close": 0.13892, "volume": 255620401.0, "close_time": 1764550799999, "quote_volume": 36380806.13562, "trades": 314885, "taker_buy_base": 111377676.0, "taker_buy_quote": 15850650.33343 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.13891, "high": 0.14064, "low": 0.1387, "close": 0.1392, "volume": 67975862.0, "close_time": 1764554399999, "quote_volume": 9498594.38861, "trades": 116690, "taker_buy_base": 35181350.0, "taker_buy_quote": 4917371.82548 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1392, "high": 0.1398, "low": 0.13821, "close": 0.13852, "volume": 61129140.0, "close_time": 1764557999999, "quote_volume": 8492054.65824, "trades": 61221, "taker_buy_base": 31673140.0, "taker_buy_quote": 4401491.47999 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.13851, "high": 0.13869, "low": 0.13694, "close": 0.13717, "volume": 58826010.0, "close_time": 1764561599999, "quote_volume": 8101316.80906, "trades": 61993, "taker_buy_base": 31511642.0, "taker_buy_quote": 4338985.01775 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.13717, "high": 0.13775, "low": 0.13667, "close": 0.13683, "volume": 48855987.0, "close_time": 1764565199999, "quote_volume": 6706844.36272, "trades": 56171, "taker_buy_base": 20778506.0, "taker_buy_quote": 2851013.62284 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.13683, "high": 0.13737, "low": 0.13668, "close": 0.13711, "volume": 27617148.0, "close_time": 1764568799999, "quote_volume": 3783595.91104, "trades": 36298, "taker_buy_base": 17376064.0, "taker_buy_quote": 2380568.77487 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.13712, "high": 0.13749, "low": 0.13667, "close": 0.13701, "volume": 21759695.0, "close_time": 1764572399999, "quote_volume": 2982624.51037, "trades": 26792, "taker_buy_base": 13395744.0, "taker_buy_quote": 1836217.2358 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.13701, "high": 0.13778, "low": 0.13655, "close": 0.13774, "volume": 30691617.0, "close_time": 1764575999999, "quote_volume": 4213068.9575, "trades": 26413, "taker_buy_base": 19587486.0, "taker_buy_quote": 2689854.0918 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.13774, "high": 0.13824, "low": 0.13747, "close": 0.13813, "volume": 17374716.0, "close_time": 1764579599999, "quote_volume": 2395148.40636, "trades": 25373, "taker_buy_base": 6921543.0, "taker_buy_quote": 954381.32461 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.13813, "high": 0.13848, "low": 0.13702, "close": 0.13711, "volume": 27381519.0, "close_time": 1764583199999, "quote_volume": 3765018.00678, "trades": 29342, "taker_buy_base": 15477495.0, "taker_buy_quote": 2127687.95431 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.13711, "high": 0.13761, "low": 0.1371, "close": 0.13728, "volume": 12930725.0, "close_time": 1764586799999, "quote_volume": 1775096.49236, "trades": 13642, "taker_buy_base": 7364610.0, "taker_buy_quote": 1010970.65695 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.13728, "high": 0.13733, "low": 0.13662, "close": 0.13706, "volume": 21592683.0, "close_time": 1764590399999, "quote_volume": 2956921.46737, "trades": 23797, "taker_buy_base": 7323981.0, "taker_buy_quote": 1002478.76908 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.13705, "high": 0.13712, "low": 0.13429, "close": 0.13612, "volume": 76457800.0, "close_time": 1764593999999, "quote_volume": 10382866.78359, "trades": 70450, "taker_buy_base": 35683315.0, "taker_buy_quote": 4846772.11649 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.13611, "high": 0.13682, "low": 0.13477, "close": 0.13524, "volume": 40772820.0, "close_time": 1764597599999, "quote_volume": 5527648.6139, "trades": 54796, "taker_buy_base": 17771253.0, "taker_buy_quote": 2410122.57617 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.13524, "high": 0.13632, "low": 0.13472, "close": 0.13504, "volume": 69080648.0, "close_time": 1764601199999, "quote_volume": 9351054.1169, "trades": 71185, "taker_buy_base": 40820088.0, "taker_buy_quote": 5524671.18748 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.13504, "high": 0.13521, "low": 0.13177, "close": 0.13385, "volume": 114591729.0, "close_time": 1764604799999, "quote_volume": 15293560.82502, "trades": 143452, "taker_buy_base": 49850976.0, "taker_buy_quote": 6651890.25633 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.13385, "high": 0.13393, "low": 0.13217, "close": 0.13232, "volume": 50977551.0, "close_time": 1764608399999, "quote_volume": 6778789.51702, "trades": 69543, "taker_buy_base": 24442832.0, "taker_buy_quote": 3248775.34457 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.13233, "high": 0.13345, "low": 0.13211, "close": 0.13292, "volume": 38176209.0, "close_time": 1764611999999, "quote_volume": 5071402.98289, "trades": 52122, "taker_buy_base": 22366391.0, "taker_buy_quote": 2970395.74297 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.13293, "high": 0.13391, "low": 0.13268, "close": 0.13347, "volume": 28316911.0, "close_time": 1764615599999, "quote_volume": 3773238.69819, "trades": 39717, "taker_buy_base": 12325167.0, "taker_buy_quote": 1643405.55128 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.13347, "high": 0.13359, "low": 0.13262, "close": 0.13328, "volume": 15942185.0, "close_time": 1764619199999, "quote_volume": 2121243.37515, "trades": 31108, "taker_buy_base": 8993128.0, "taker_buy_quote": 1196732.53917 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.13327, "high": 0.13493, "low": 0.13324, "close": 0.1338, "volume": 42981688.0, "close_time": 1764622799999, "quote_volume": 5761244.35658, "trades": 51509, "taker_buy_base": 26087811.0, "taker_buy_quote": 3496851.39024 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1338, "high": 0.13548, "low": 0.13376, "close": 0.13505, "volume": 34082377.0, "close_time": 1764626399999, "quote_volume": 4596437.90543, "trades": 43861, "taker_buy_base": 19354672.0, "taker_buy_quote": 2610094.83809 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.13506, "high": 0.13647, "low": 0.13506, "close": 0.13584, "volume": 18513759.0, "close_time": 1764629999999, "quote_volume": 2512644.4894, "trades": 27859, "taker_buy_base": 10545203.0, "taker_buy_quote": 1431096.51832 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.13584, "high": 0.13663, "low": 0.13545, "close": 0.13547, "volume": 13002771.0, "close_time": 1764633599999, "quote_volume": 1769619.37845, "trades": 24266, "taker_buy_base": 6384993.0, "taker_buy_quote": 869462.65072 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13546, "high": 0.13592, "low": 0.13493, "close": 0.13564, "volume": 12729419.0, "close_time": 1764637199999, "quote_volume": 1724533.52762, "trades": 30090, "taker_buy_base": 6403670.0, "taker_buy_quote": 867700.70345 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.13563, "high": 0.13732, "low": 0.13546, "close": 0.13578, "volume": 22085058.0, "close_time": 1764640799999, "quote_volume": 3009274.04106, "trades": 49123, "taker_buy_base": 10096389.0, "taker_buy_quote": 1376121.30303 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.13578, "high": 0.1365, "low": 0.13542, "close": 0.13574, "volume": 12366854.0, "close_time": 1764644399999, "quote_volume": 1682526.83301, "trades": 30756, "taker_buy_base": 4668103.0, "taker_buy_quote": 635111.53307 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.13573, "high": 0.13665, "low": 0.13504, "close": 0.13635, "volume": 11636958.0, "close_time": 1764647999999, "quote_volume": 1580541.72132, "trades": 24826, "taker_buy_base": 5436098.0, "taker_buy_quote": 738731.53303 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.13634, "high": 0.13676, "low": 0.13594, "close": 0.13599, "volume": 6594084.0, "close_time": 1764651599999, "quote_volume": 898927.81329, "trades": 18211, "taker_buy_base": 2580320.0, "taker_buy_quote": 351677.24259 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.13598, "high": 0.13628, "low": 0.13566, "close": 0.13589, "volume": 15208496.0, "close_time": 1764655199999, "quote_volume": 2067412.51668, "trades": 15023, "taker_buy_base": 10566841.0, "taker_buy_quote": 1436602.90941 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.13588, "high": 0.13627, "low": 0.13554, "close": 0.13618, "volume": 11166830.0, "close_time": 1764658799999, "quote_volume": 1517513.74217, "trades": 15769, "taker_buy_base": 5616319.0, "taker_buy_quote": 763169.00261 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.13617, "high": 0.13619, "low": 0.13542, "close": 0.13562, "volume": 6971483.0, "close_time": 1764662399999, "quote_volume": 945831.67476, "trades": 13937, "taker_buy_base": 2840006.0, "taker_buy_quote": 385158.07941 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.13561, "high": 0.13566, "low": 0.13443, "close": 0.13472, "volume": 32017907.0, "close_time": 1764665999999, "quote_volume": 4319487.01303, "trades": 31005, "taker_buy_base": 13529616.0, "taker_buy_quote": 1824143.63593 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.13471, "high": 0.136, "low": 0.13466, "close": 0.1356, "volume": 10305749.0, "close_time": 1764669599999, "quote_volume": 1397070.523, "trades": 22072, "taker_buy_base": 5026046.0, "taker_buy_quote": 681296.73053 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1356, "high": 0.13727, "low": 0.1355, "close": 0.1367, "volume": 14550205.0, "close_time": 1764673199999, "quote_volume": 1984592.87972, "trades": 26875, "taker_buy_base": 8195799.0, "taker_buy_quote": 1117085.56772 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1367, "high": 0.1373, "low": 0.1362, "close": 0.13699, "volume": 18048352.0, "close_time": 1764676799999, "quote_volume": 2469505.97843, "trades": 23669, "taker_buy_base": 8462881.0, "taker_buy_quote": 1157848.27955 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.137, "high": 0.13758, "low": 0.1368, "close": 0.13723, "volume": 32873134.0, "close_time": 1764680399999, "quote_volume": 4508999.94974, "trades": 29806, "taker_buy_base": 10767751.0, "taker_buy_quote": 1477668.25586 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.13723, "high": 0.13833, "low": 0.13681, "close": 0.1381, "volume": 27321944.0, "close_time": 1764683999999, "quote_volume": 3763260.83183, "trades": 41380, "taker_buy_base": 13051789.0, "taker_buy_quote": 1798166.81659 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.13809, "high": 0.14178, "low": 0.13789, "close": 0.14177, "volume": 92384728.0, "close_time": 1764687599999, "quote_volume": 12920104.62553, "trades": 104046, "taker_buy_base": 42746500.0, "taker_buy_quote": 5978143.01354 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.14178, "high": 0.14783, "low": 0.14173, "close": 0.14632, "volume": 203495299.0, "close_time": 1764691199999, "quote_volume": 29446211.29369, "trades": 224280, "taker_buy_base": 92993124.0, "taker_buy_quote": 13459489.6283 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.14632, "high": 0.14694, "low": 0.14489, "close": 0.14576, "volume": 75693053.0, "close_time": 1764694799999, "quote_volume": 11035276.9895, "trades": 109384, "taker_buy_base": 26248258.0, "taker_buy_quote": 3826137.30952 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.14575, "high": 0.14732, "low": 0.14535, "close": 0.14625, "volume": 48953205.0, "close_time": 1764698399999, "quote_volume": 7162170.28643, "trades": 61684, "taker_buy_base": 21838371.0, "taker_buy_quote": 3195124.54139 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.14625, "high": 0.14709, "low": 0.14593, "close": 0.14624, "volume": 35383407.0, "close_time": 1764701999999, "quote_volume": 5179501.41715, "trades": 39575, "taker_buy_base": 15762113.0, "taker_buy_quote": 2307682.7095 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.14624, "high": 0.1466, "low": 0.14574, "close": 0.14603, "volume": 16830376.0, "close_time": 1764705599999, "quote_volume": 2460502.12767, "trades": 25624, "taker_buy_base": 6361071.0, "taker_buy_quote": 929875.17841 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.14603, "high": 0.14616, "low": 0.14473, "close": 0.14546, "volume": 43001317.0, "close_time": 1764709199999, "quote_volume": 6254212.42405, "trades": 51984, "taker_buy_base": 18736534.0, "taker_buy_quote": 2723590.37306 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.14545, "high": 0.14613, "low": 0.14531, "close": 0.14599, "volume": 14378470.0, "close_time": 1764712799999, "quote_volume": 2094702.50866, "trades": 27106, "taker_buy_base": 5817269.0, "taker_buy_quote": 847500.40051 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.14599, "high": 0.14685, "low": 0.14597, "close": 0.14679, "volume": 19912659.0, "close_time": 1764716399999, "quote_volume": 2915903.79439, "trades": 25450, "taker_buy_base": 9728618.0, "taker_buy_quote": 1424623.47984 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.14679, "high": 0.14733, "low": 0.14572, "close": 0.14577, "volume": 21827380.0, "close_time": 1764719999999, "quote_volume": 3199820.80493, "trades": 28166, "taker_buy_base": 12555005.0, "taker_buy_quote": 1840763.34865 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14578, "high": 0.14642, "low": 0.1452, "close": 0.14624, "volume": 19136150.0, "close_time": 1764723599999, "quote_volume": 2788942.08686, "trades": 31493, "taker_buy_base": 8304584.0, "taker_buy_quote": 1210802.63938 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.14624, "high": 0.14675, "low": 0.1458, "close": 0.14625, "volume": 16460314.0, "close_time": 1764727199999, "quote_volume": 2405722.89835, "trades": 30652, "taker_buy_base": 8811444.0, "taker_buy_quote": 1287992.17897 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.14625, "high": 0.14777, "low": 0.14618, "close": 0.14727, "volume": 36724850.0, "close_time": 1764730799999, "quote_volume": 5403663.45031, "trades": 44414, "taker_buy_base": 21532324.0, "taker_buy_quote": 3167315.0839 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.14728, "high": 0.14795, "low": 0.14705, "close": 0.14737, "volume": 36993832.0, "close_time": 1764734399999, "quote_volume": 5455916.48785, "trades": 25992, "taker_buy_base": 17495507.0, "taker_buy_quote": 2580283.56056 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.14737, "high": 0.14946, "low": 0.14721, "close": 0.1493, "volume": 52884562.0, "close_time": 1764737999999, "quote_volume": 7853880.45275, "trades": 43645, "taker_buy_base": 28663086.0, "taker_buy_quote": 4259307.60901 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1493, "high": 0.1509, "low": 0.1493, "close": 0.15043, "volume": 53251201.0, "close_time": 1764741599999, "quote_volume": 7988886.30051, "trades": 49079, "taker_buy_base": 24211216.0, "taker_buy_quote": 3633078.83108 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.15043, "high": 0.15206, "low": 0.14979, "close": 0.15053, "volume": 57523009.0, "close_time": 1764745199999, "quote_volume": 8694276.14518, "trades": 60165, "taker_buy_base": 25821534.0, "taker_buy_quote": 3904144.04941 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.15053, "high": 0.15089, "low": 0.15023, "close": 0.1505, "volume": 27583628.0, "close_time": 1764748799999, "quote_volume": 4151533.04743, "trades": 27668, "taker_buy_base": 7519811.0, "taker_buy_quote": 1131845.22618 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1505, "high": 0.15093, "low": 0.1498, "close": 0.15067, "volume": 69767864.0, "close_time": 1764752399999, "quote_volume": 10477818.89846, "trades": 33869, "taker_buy_base": 20307469.0, "taker_buy_quote": 3051463.52994 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.15066, "high": 0.15077, "low": 0.14968, "close": 0.1501, "volume": 19248056.0, "close_time": 1764755999999, "quote_volume": 2890812.60035, "trades": 31957, "taker_buy_base": 7514026.0, "taker_buy_quote": 1128672.24387 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1501, "high": 0.15063, "low": 0.14941, "close": 0.14947, "volume": 35948532.0, "close_time": 1764759599999, "quote_volume": 5389733.15858, "trades": 28066, "taker_buy_base": 19859229.0, "taker_buy_quote": 2977479.1629 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.14947, "high": 0.15025, "low": 0.14914, "close": 0.15004, "volume": 35013951.0, "close_time": 1764763199999, "quote_volume": 5245516.24737, "trades": 27621, "taker_buy_base": 19198790.0, "taker_buy_quote": 2876970.51756 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.15003, "high": 0.15017, "low": 0.14946, "close": 0.14981, "volume": 25341051.0, "close_time": 1764766799999, "quote_volume": 3798607.75275, "trades": 25239, "taker_buy_base": 15742431.0, "taker_buy_quote": 2359962.59496 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.14982, "high": 0.15029, "low": 0.14917, "close": 0.14935, "volume": 17159724.0, "close_time": 1764770399999, "quote_volume": 2569906.15022, "trades": 25866, "taker_buy_base": 7587145.0, "taker_buy_quote": 1136718.5162 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.14936, "high": 0.15093, "low": 0.14651, "close": 0.14841, "volume": 128748880.0, "close_time": 1764773999999, "quote_volume": 19110096.76063, "trades": 174160, "taker_buy_base": 52853933.0, "taker_buy_quote": 7847508.33427 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.14842, "high": 0.14969, "low": 0.14792, "close": 0.14918, "volume": 29796958.0, "close_time": 1764777599999, "quote_volume": 4436705.57696, "trades": 67541, "taker_buy_base": 12442911.0, "taker_buy_quote": 1852725.09258 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.14918, "high": 0.15055, "low": 0.1484, "close": 0.14989, "volume": 23631273.0, "close_time": 1764781199999, "quote_volume": 3534079.54153, "trades": 49649, "taker_buy_base": 11404818.0, "taker_buy_quote": 1706712.3103 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.14989, "high": 0.15168, "low": 0.14988, "close": 0.15137, "volume": 34334854.0, "close_time": 1764784799999, "quote_volume": 5173427.76954, "trades": 49927, "taker_buy_base": 19049355.0, "taker_buy_quote": 2870167.31634 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.15136, "high": 0.15195, "low": 0.1502, "close": 0.15055, "volume": 22484156.0, "close_time": 1764788399999, "quote_volume": 3399193.41811, "trades": 35898, "taker_buy_base": 8753328.0, "taker_buy_quote": 1324337.0075 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.15054, "high": 0.15108, "low": 0.15033, "close": 0.15065, "volume": 15417152.0, "close_time": 1764791999999, "quote_volume": 2322912.62744, "trades": 21608, "taker_buy_base": 10464076.0, "taker_buy_quote": 1576736.44762 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.15065, "high": 0.1515, "low": 0.15014, "close": 0.15073, "volume": 18434939.0, "close_time": 1764795599999, "quote_volume": 2778384.374, "trades": 32477, "taker_buy_base": 10216092.0, "taker_buy_quote": 1539997.81601 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.15073, "high": 0.15242, "low": 0.15062, "close": 0.15223, "volume": 34839109.0, "close_time": 1764799199999, "quote_volume": 5277021.64218, "trades": 31916, "taker_buy_base": 18000580.0, "taker_buy_quote": 2727143.67977 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.15222, "high": 0.15294, "low": 0.15145, "close": 0.15238, "volume": 50610302.0, "close_time": 1764802799999, "quote_volume": 7696777.67024, "trades": 49247, "taker_buy_base": 29278592.0, "taker_buy_quote": 4452855.01587 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.15239, "high": 0.1534, "low": 0.15146, "close": 0.15166, "volume": 39316929.0, "close_time": 1764806399999, "quote_volume": 5994249.50242, "trades": 37390, "taker_buy_base": 18178153.0, "taker_buy_quote": 2772012.57928 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.15167, "high": 0.15191, "low": 0.15068, "close": 0.15153, "volume": 25788889.0, "close_time": 1764809999999, "quote_volume": 3904365.1196, "trades": 32731, "taker_buy_base": 11710421.0, "taker_buy_quote": 1773435.17837 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.15152, "high": 0.1532, "low": 0.15111, "close": 0.15117, "volume": 27482102.0, "close_time": 1764813599999, "quote_volume": 4179841.83317, "trades": 42297, "taker_buy_base": 11811160.0, "taker_buy_quote": 1795583.65675 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.15117, "high": 0.15269, "low": 0.151, "close": 0.15206, "volume": 18191511.0, "close_time": 1764817199999, "quote_volume": 2765102.71013, "trades": 32184, "taker_buy_base": 9471351.0, "taker_buy_quote": 1439265.84527 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.15206, "high": 0.15229, "low": 0.15092, "close": 0.15106, "volume": 13820019.0, "close_time": 1764820799999, "quote_volume": 2092219.03036, "trades": 22529, "taker_buy_base": 5846408.0, "taker_buy_quote": 884810.50647 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.15107, "high": 0.15163, "low": 0.15067, "close": 0.15098, "volume": 10949793.0, "close_time": 1764824399999, "quote_volume": 1653657.24163, "trades": 17625, "taker_buy_base": 4781878.0, "taker_buy_quote": 722276.46368 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.15099, "high": 0.15108, "low": 0.14977, "close": 0.15018, "volume": 23348038.0, "close_time": 1764827999999, "quote_volume": 3509010.89446, "trades": 20933, "taker_buy_base": 7294111.0, "taker_buy_quote": 1096527.33503 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.15018, "high": 0.15077, "low": 0.14979, "close": 0.1504, "volume": 19350628.0, "close_time": 1764831599999, "quote_volume": 2908033.46744, "trades": 23737, "taker_buy_base": 8741503.0, "taker_buy_quote": 1314090.59476 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1504, "high": 0.15041, "low": 0.14923, "close": 0.14988, "volume": 24608938.0, "close_time": 1764835199999, "quote_volume": 3683275.84585, "trades": 24810, "taker_buy_base": 11640673.0, "taker_buy_quote": 1742231.35599 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.14988, "high": 0.15029, "low": 0.14929, "close": 0.14949, "volume": 14279294.0, "close_time": 1764838799999, "quote_volume": 2138002.38135, "trades": 22523, "taker_buy_base": 6837652.0, "taker_buy_quote": 1023979.30185 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.14949, "high": 0.15042, "low": 0.14949, "close": 0.15002, "volume": 19342279.0, "close_time": 1764842399999, "quote_volume": 2902193.41501, "trades": 25153, "taker_buy_base": 10740461.0, "taker_buy_quote": 1611819.42976 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.15002, "high": 0.15017, "low": 0.14949, "close": 0.14971, "volume": 17674173.0, "close_time": 1764845999999, "quote_volume": 2647070.59069, "trades": 20741, "taker_buy_base": 10183094.0, "taker_buy_quote": 1524716.79088 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.14968, "high": 0.1498, "low": 0.14908, "close": 0.14938, "volume": 18944449.0, "close_time": 1764849599999, "quote_volume": 2831202.72058, "trades": 23628, "taker_buy_base": 6845059.0, "taker_buy_quote": 1023237.34502 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.14938, "high": 0.14976, "low": 0.14885, "close": 0.14946, "volume": 22784603.0, "close_time": 1764853199999, "quote_volume": 3402165.42869, "trades": 24751, "taker_buy_base": 9688088.0, "taker_buy_quote": 1446964.74531 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.14947, "high": 0.15008, "low": 0.14891, "close": 0.14909, "volume": 34998857.0, "close_time": 1764856799999, "quote_volume": 5229572.09645, "trades": 39299, "taker_buy_base": 17652317.0, "taker_buy_quote": 2639086.21394 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.14908, "high": 0.14965, "low": 0.14781, "close": 0.14805, "volume": 49832487.0, "close_time": 1764860399999, "quote_volume": 7417900.15683, "trades": 68734, "taker_buy_base": 18911705.0, "taker_buy_quote": 2816538.16152 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.14804, "high": 0.15103, "low": 0.148, "close": 0.15022, "volume": 54831314.0, "close_time": 1764863999999, "quote_volume": 8207218.97505, "trades": 74844, "taker_buy_base": 26752222.0, "taker_buy_quote": 4004417.51554 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.15022, "high": 0.15043, "low": 0.14894, "close": 0.14928, "volume": 48356953.0, "close_time": 1764867599999, "quote_volume": 7235250.07823, "trades": 53471, "taker_buy_base": 20249710.0, "taker_buy_quote": 3030352.73225 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.14927, "high": 0.14965, "low": 0.14815, "close": 0.14915, "volume": 25680716.0, "close_time": 1764871199999, "quote_volume": 3823278.01641, "trades": 39689, "taker_buy_base": 10333624.0, "taker_buy_quote": 1538907.46761 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.14915, "high": 0.14954, "low": 0.14824, "close": 0.14864, "volume": 21018858.0, "close_time": 1764874799999, "quote_volume": 3130782.48573, "trades": 38766, "taker_buy_base": 9647032.0, "taker_buy_quote": 1436684.06494 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.14865, "high": 0.14868, "low": 0.14557, "close": 0.14801, "volume": 82716606.0, "close_time": 1764878399999, "quote_volume": 12151324.32066, "trades": 94301, "taker_buy_base": 43866273.0, "taker_buy_quote": 6438746.69495 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.14801, "high": 0.14855, "low": 0.14751, "close": 0.14821, "volume": 26966369.0, "close_time": 1764881999999, "quote_volume": 3990994.91145, "trades": 41054, "taker_buy_base": 13954499.0, "taker_buy_quote": 2065620.48904 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.14822, "high": 0.14855, "low": 0.14715, "close": 0.14726, "volume": 13989877.0, "close_time": 1764885599999, "quote_volume": 2069532.78462, "trades": 23543, "taker_buy_base": 7029122.0, "taker_buy_quote": 1040334.21988 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.14726, "high": 0.14824, "low": 0.14726, "close": 0.14797, "volume": 13738231.0, "close_time": 1764889199999, "quote_volume": 2031143.92218, "trades": 18622, "taker_buy_base": 7611367.0, "taker_buy_quote": 1125473.0305 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.14797, "high": 0.14807, "low": 0.14729, "close": 0.14739, "volume": 8667902.0, "close_time": 1764892799999, "quote_volume": 1279520.17878, "trades": 16459, "taker_buy_base": 3522436.0, "taker_buy_quote": 520101.35558 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.14739, "high": 0.14838, "low": 0.14737, "close": 0.14788, "volume": 9677017.0, "close_time": 1764896399999, "quote_volume": 1430433.72004, "trades": 21121, "taker_buy_base": 5133742.0, "taker_buy_quote": 759116.42774 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.14788, "high": 0.14835, "low": 0.14765, "close": 0.14791, "volume": 10542593.0, "close_time": 1764899999999, "quote_volume": 1560407.82116, "trades": 22227, "taker_buy_base": 4813634.0, "taker_buy_quote": 712467.41964 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1479, "high": 0.14837, "low": 0.1475, "close": 0.14784, "volume": 13793811.0, "close_time": 1764903599999, "quote_volume": 2040092.62486, "trades": 18644, "taker_buy_base": 6182903.0, "taker_buy_quote": 914302.23427 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.14785, "high": 0.14823, "low": 0.14718, "close": 0.14745, "volume": 16119564.0, "close_time": 1764907199999, "quote_volume": 2377959.25774, "trades": 16257, "taker_buy_base": 5516901.0, "taker_buy_quote": 813853.88619 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.14745, "high": 0.14788, "low": 0.14643, "close": 0.14693, "volume": 23352930.0, "close_time": 1764910799999, "quote_volume": 3432175.75149, "trades": 23673, "taker_buy_base": 11627524.0, "taker_buy_quote": 1709008.25797 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.14692, "high": 0.14703, "low": 0.14619, "close": 0.14643, "volume": 10210551.0, "close_time": 1764914399999, "quote_volume": 1496025.80665, "trades": 13538, "taker_buy_base": 3794500.0, "taker_buy_quote": 556077.14253 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.14643, "high": 0.14708, "low": 0.14642, "close": 0.14692, "volume": 14506807.0, "close_time": 1764917999999, "quote_volume": 2129809.42689, "trades": 16502, "taker_buy_base": 9458359.0, "taker_buy_quote": 1388649.01483 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.14692, "high": 0.14792, "low": 0.1468, "close": 0.14746, "volume": 11752062.0, "close_time": 1764921599999, "quote_volume": 1732307.978, "trades": 17161, "taker_buy_base": 7036307.0, "taker_buy_quote": 1037305.13631 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.14746, "high": 0.14747, "low": 0.14604, "close": 0.14632, "volume": 16271985.0, "close_time": 1764925199999, "quote_volume": 2387733.30933, "trades": 18306, "taker_buy_base": 8860398.0, "taker_buy_quote": 1299878.53902 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.14631, "high": 0.14631, "low": 0.14409, "close": 0.14433, "volume": 44398390.0, "close_time": 1764928799999, "quote_volume": 6432164.50101, "trades": 50036, "taker_buy_base": 19648260.0, "taker_buy_quote": 2845017.90088 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.14432, "high": 0.14528, "low": 0.14421, "close": 0.14487, "volume": 19749324.0, "close_time": 1764932399999, "quote_volume": 2860452.48365, "trades": 25715, "taker_buy_base": 10926183.0, "taker_buy_quote": 1581998.64509 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.14487, "high": 0.145, "low": 0.14364, "close": 0.14432, "volume": 27161977.0, "close_time": 1764935999999, "quote_volume": 3916457.67256, "trades": 26416, "taker_buy_base": 10177982.0, "taker_buy_quote": 1468900.44448 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.14432, "high": 0.14453, "low": 0.14385, "close": 0.1445, "volume": 13995300.0, "close_time": 1764939599999, "quote_volume": 2017575.39075, "trades": 17902, "taker_buy_base": 7643673.0, "taker_buy_quote": 1101961.62617 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.14449, "high": 0.14492, "low": 0.14295, "close": 0.14313, "volume": 69494390.0, "close_time": 1764943199999, "quote_volume": 9971120.80129, "trades": 49643, "taker_buy_base": 28494940.0, "taker_buy_quote": 4086682.80124 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.14314, "high": 0.14339, "low": 0.14182, "close": 0.14236, "volume": 52258364.0, "close_time": 1764946799999, "quote_volume": 7452702.89515, "trades": 65748, "taker_buy_base": 25637809.0, "taker_buy_quote": 3654656.8093 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.14236, "high": 0.14466, "low": 0.14213, "close": 0.14252, "volume": 65727118.0, "close_time": 1764950399999, "quote_volume": 9432403.438, "trades": 94691, "taker_buy_base": 37504005.0, "taker_buy_quote": 5384029.46158 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.14251, "high": 0.14257, "low": 0.13756, "close": 0.13878, "volume": 119264498.0, "close_time": 1764953999999, "quote_volume": 16637414.40662, "trades": 167987, "taker_buy_base": 53642114.0, "taker_buy_quote": 7483854.35486 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.13877, "high": 0.13937, "low": 0.13788, "close": 0.13856, "volume": 33271440.0, "close_time": 1764957599999, "quote_volume": 4615846.00462, "trades": 77324, "taker_buy_base": 18242104.0, "taker_buy_quote": 2530979.31264 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.13856, "high": 0.1394, "low": 0.13744, "close": 0.13776, "volume": 41806309.0, "close_time": 1764961199999, "quote_volume": 5784382.54435, "trades": 58855, "taker_buy_base": 22787614.0, "taker_buy_quote": 3154093.633 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.13776, "high": 0.13942, "low": 0.13722, "close": 0.13903, "volume": 37889280.0, "close_time": 1764964799999, "quote_volume": 5237143.46885, "trades": 48689, "taker_buy_base": 20889625.0, "taker_buy_quote": 2888435.63364 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.13902, "high": 0.1391, "low": 0.13803, "close": 0.13828, "volume": 19928441.0, "close_time": 1764968399999, "quote_volume": 2759322.70787, "trades": 31029, "taker_buy_base": 11998477.0, "taker_buy_quote": 1660794.1031 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.13828, "high": 0.13906, "low": 0.13827, "close": 0.13873, "volume": 16653180.0, "close_time": 1764971999999, "quote_volume": 2309480.36501, "trades": 22275, "taker_buy_base": 9114411.0, "taker_buy_quote": 1264115.2335 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.13874, "high": 0.13944, "low": 0.13815, "close": 0.13918, "volume": 17164885.0, "close_time": 1764975599999, "quote_volume": 2382938.30717, "trades": 19687, "taker_buy_base": 9822325.0, "taker_buy_quote": 1363476.91307 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.13918, "high": 0.13966, "low": 0.13852, "close": 0.13956, "volume": 14222969.0, "close_time": 1764979199999, "quote_volume": 1979216.5384, "trades": 14872, "taker_buy_base": 7704302.0, "taker_buy_quote": 1071774.15442 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13956, "high": 0.13999, "low": 0.13895, "close": 0.1399, "volume": 6950963.0, "close_time": 1764982799999, "quote_volume": 969422.82608, "trades": 15115, "taker_buy_base": 3316219.0, "taker_buy_quote": 462680.53828 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1399, "high": 0.14039, "low": 0.13966, "close": 0.13991, "volume": 11142302.0, "close_time": 1764986399999, "quote_volume": 1560336.49138, "trades": 15309, "taker_buy_base": 6182837.0, "taker_buy_quote": 865917.37687 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.13991, "high": 0.13994, "low": 0.13913, "close": 0.1395, "volume": 15622982.0, "close_time": 1764989999999, "quote_volume": 2177658.93845, "trades": 16400, "taker_buy_base": 8715641.0, "taker_buy_quote": 1214837.36578 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.13949, "high": 0.1403, "low": 0.13948, "close": 0.13996, "volume": 13880850.0, "close_time": 1764993599999, "quote_volume": 1943085.66451, "trades": 18508, "taker_buy_base": 7802504.0, "taker_buy_quote": 1092202.31435 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.13996, "high": 0.14005, "low": 0.13925, "close": 0.13961, "volume": 10448131.0, "close_time": 1764997199999, "quote_volume": 1458098.84455, "trades": 15091, "taker_buy_base": 5937435.0, "taker_buy_quote": 828686.91791 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1396, "high": 0.13989, "low": 0.13905, "close": 0.13932, "volume": 9956320.0, "close_time": 1765000799999, "quote_volume": 1388169.40628, "trades": 11649, "taker_buy_base": 4477245.0, "taker_buy_quote": 624311.6297 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.13931, "high": 0.13955, "low": 0.139, "close": 0.13908, "volume": 9077283.0, "close_time": 1765004399999, "quote_volume": 1264505.80732, "trades": 12824, "taker_buy_base": 4518029.0, "taker_buy_quote": 629411.2708 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.13909, "high": 0.13968, "low": 0.1388, "close": 0.13928, "volume": 10007957.0, "close_time": 1765007999999, "quote_volume": 1393273.73077, "trades": 13564, "taker_buy_base": 5244498.0, "taker_buy_quote": 730114.41907 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.13928, "high": 0.13942, "low": 0.13836, "close": 0.13847, "volume": 19192542.0, "close_time": 1765011599999, "quote_volume": 2668932.7862, "trades": 18647, "taker_buy_base": 7579032.0, "taker_buy_quote": 1053262.43979 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.13846, "high": 0.13943, "low": 0.13845, "close": 0.1392, "volume": 12536237.0, "close_time": 1765015199999, "quote_volume": 1744013.87929, "trades": 16808, "taker_buy_base": 7935806.0, "taker_buy_quote": 1103964.92601 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1392, "high": 0.13949, "low": 0.13897, "close": 0.13911, "volume": 5151000.0, "close_time": 1765018799999, "quote_volume": 716882.99337, "trades": 10481, "taker_buy_base": 2640775.0, "taker_buy_quote": 367568.38061 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1391, "high": 0.13987, "low": 0.13901, "close": 0.13968, "volume": 11559934.0, "close_time": 1765022399999, "quote_volume": 1614317.37695, "trades": 13704, "taker_buy_base": 6713768.0, "taker_buy_quote": 937491.03055 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.13968, "high": 0.13992, "low": 0.13926, "close": 0.13948, "volume": 7852906.0, "close_time": 1765025999999, "quote_volume": 1096213.16241, "trades": 14154, "taker_buy_base": 4106116.0, "taker_buy_quote": 573178.27784 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.13949, "high": 0.14018, "low": 0.13941, "close": 0.13977, "volume": 9986044.0, "close_time": 1765029599999, "quote_volume": 1396333.41172, "trades": 13856, "taker_buy_base": 5054816.0, "taker_buy_quote": 706575.40468 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.13977, "high": 0.14076, "low": 0.13958, "close": 0.14003, "volume": 34962295.0, "close_time": 1765033199999, "quote_volume": 4896149.32777, "trades": 35858, "taker_buy_base": 19458558.0, "taker_buy_quote": 2724641.67701 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.14004, "high": 0.14013, "low": 0.13902, "close": 0.13959, "volume": 20078024.0, "close_time": 1765036799999, "quote_volume": 2800947.59651, "trades": 27441, "taker_buy_base": 10686579.0, "taker_buy_quote": 1490705.86481 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.13959, "high": 0.14039, "low": 0.13954, "close": 0.13975, "volume": 11052839.0, "close_time": 1765040399999, "quote_volume": 1547384.2408, "trades": 16936, "taker_buy_base": 7630692.0, "taker_buy_quote": 1068250.89421 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.13974, "high": 0.14028, "low": 0.13953, "close": 0.13989, "volume": 19036375.0, "close_time": 1765043999999, "quote_volume": 2662943.62342, "trades": 16015, "taker_buy_base": 14369644.0, "taker_buy_quote": 2010495.74389 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1399, "high": 0.14058, "low": 0.1397, "close": 0.13991, "volume": 13755906.0, "close_time": 1765047599999, "quote_volume": 1926901.56382, "trades": 15128, "taker_buy_base": 8783191.0, "taker_buy_quote": 1230270.11179 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.13991, "high": 0.14008, "low": 0.13907, "close": 0.13935, "volume": 18267200.0, "close_time": 1765051199999, "quote_volume": 2546946.45283, "trades": 20166, "taker_buy_base": 6333291.0, "taker_buy_quote": 882928.73054 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.13935, "high": 0.1398, "low": 0.1392, "close": 0.13974, "volume": 7577235.0, "close_time": 1765054799999, "quote_volume": 1057508.63517, "trades": 10195, "taker_buy_base": 4356652.0, "taker_buy_quote": 608091.75925 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.13973, "high": 0.1405, "low": 0.13956, "close": 0.13992, "volume": 16871756.0, "close_time": 1765058399999, "quote_volume": 2361914.87029, "trades": 32162, "taker_buy_base": 7074943.0, "taker_buy_quote": 990259.23871 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.13992, "high": 0.14023, "low": 0.13952, "close": 0.13959, "volume": 7794729.0, "close_time": 1765061999999, "quote_volume": 1089682.01177, "trades": 13146, "taker_buy_base": 4004372.0, "taker_buy_quote": 559834.48434 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.13959, "high": 0.13978, "low": 0.13906, "close": 0.13975, "volume": 9682492.0, "close_time": 1765065599999, "quote_volume": 1349420.7665, "trades": 19194, "taker_buy_base": 4572913.0, "taker_buy_quote": 637446.10215 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.13976, "high": 0.14039, "low": 0.1397, "close": 0.14018, "volume": 9755478.0, "close_time": 1765069199999, "quote_volume": 1365946.72322, "trades": 18131, "taker_buy_base": 5668727.0, "taker_buy_quote": 793654.62631 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.14017, "high": 0.14033, "low": 0.13958, "close": 0.13958, "volume": 6014248.0, "close_time": 1765072799999, "quote_volume": 842042.77109, "trades": 11209, "taker_buy_base": 2802389.0, "taker_buy_quote": 392549.81059 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.13957, "high": 0.14043, "low": 0.13957, "close": 0.14025, "volume": 5151829.0, "close_time": 1765076399999, "quote_volume": 720686.83959, "trades": 9551, "taker_buy_base": 3064553.0, "taker_buy_quote": 428564.43796 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.14025, "high": 0.14042, "low": 0.14, "close": 0.14035, "volume": 6974126.0, "close_time": 1765079999999, "quote_volume": 977512.15206, "trades": 8670, "taker_buy_base": 3960066.0, "taker_buy_quote": 555007.98225 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.14035, "high": 0.1404, "low": 0.13979, "close": 0.14003, "volume": 5916252.0, "close_time": 1765083599999, "quote_volume": 828864.73353, "trades": 8480, "taker_buy_base": 3077525.0, "taker_buy_quote": 431182.59583 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.14002, "high": 0.14025, "low": 0.13993, "close": 0.14014, "volume": 4807367.0, "close_time": 1765087199999, "quote_volume": 673512.08572, "trades": 7323, "taker_buy_base": 2504216.0, "taker_buy_quote": 350846.41907 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.14014, "high": 0.1409, "low": 0.14008, "close": 0.14075, "volume": 13667697.0, "close_time": 1765090799999, "quote_volume": 1922852.10786, "trades": 11810, "taker_buy_base": 7785866.0, "taker_buy_quote": 1095301.39814 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.14076, "high": 0.14084, "low": 0.13934, "close": 0.13949, "volume": 13784249.0, "close_time": 1765094399999, "quote_volume": 1926890.58515, "trades": 16804, "taker_buy_base": 7021000.0, "taker_buy_quote": 981223.38877 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.13949, "high": 0.13985, "low": 0.13904, "close": 0.13924, "volume": 8412251.0, "close_time": 1765097999999, "quote_volume": 1172274.34702, "trades": 14789, "taker_buy_base": 4478456.0, "taker_buy_quote": 624029.20862 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.13923, "high": 0.13948, "low": 0.13844, "close": 0.13874, "volume": 11459441.0, "close_time": 1765101599999, "quote_volume": 1591670.95859, "trades": 18537, "taker_buy_base": 5942482.0, "taker_buy_quote": 825331.26449 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.13875, "high": 0.1393, "low": 0.13864, "close": 0.13882, "volume": 7291371.0, "close_time": 1765105199999, "quote_volume": 1013150.98165, "trades": 13615, "taker_buy_base": 2850377.0, "taker_buy_quote": 396159.87516 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.13883, "high": 0.1391, "low": 0.13873, "close": 0.1389, "volume": 4662800.0, "close_time": 1765108799999, "quote_volume": 647736.65005, "trades": 10604, "taker_buy_base": 2728844.0, "taker_buy_quote": 379066.13366 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.13891, "high": 0.1399, "low": 0.13882, "close": 0.13972, "volume": 5650807.0, "close_time": 1765112399999, "quote_volume": 787465.02972, "trades": 13206, "taker_buy_base": 3111638.0, "taker_buy_quote": 433592.02234 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.13972, "high": 0.13974, "low": 0.13785, "close": 0.13827, "volume": 20060005.0, "close_time": 1765115999999, "quote_volume": 2780365.60818, "trades": 32676, "taker_buy_base": 8824624.0, "taker_buy_quote": 1222875.35394 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.13827, "high": 0.13829, "low": 0.13486, "close": 0.13515, "volume": 144332325.0, "close_time": 1765119599999, "quote_volume": 19620555.27459, "trades": 130314, "taker_buy_base": 65191418.0, "taker_buy_quote": 8857234.55951 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.13514, "high": 0.13955, "low": 0.13504, "close": 0.13931, "volume": 89968721.0, "close_time": 1765123199999, "quote_volume": 12392582.99368, "trades": 96002, "taker_buy_base": 56306768.0, "taker_buy_quote": 7759686.37933 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.13931, "high": 0.13931, "low": 0.13818, "close": 0.13924, "volume": 31817368.0, "close_time": 1765126799999, "quote_volume": 4413024.55427, "trades": 42722, "taker_buy_base": 19359119.0, "taker_buy_quote": 2683939.95768 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.13923, "high": 0.1421, "low": 0.13866, "close": 0.14145, "volume": 80391059.0, "close_time": 1765130399999, "quote_volume": 11315905.06735, "trades": 100681, "taker_buy_base": 45136326.0, "taker_buy_quote": 6352332.78413 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.14145, "high": 0.14291, "low": 0.14144, "close": 0.14219, "volume": 36261548.0, "close_time": 1765133999999, "quote_volume": 5161406.21808, "trades": 45675, "taker_buy_base": 17677396.0, "taker_buy_quote": 2516029.35771 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.14219, "high": 0.14236, "low": 0.14126, "close": 0.1421, "volume": 12672489.0, "close_time": 1765137599999, "quote_volume": 1795547.58056, "trades": 21514, "taker_buy_base": 5814850.0, "taker_buy_quote": 823818.70338 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1421, "high": 0.14229, "low": 0.14178, "close": 0.14214, "volume": 5632828.0, "close_time": 1765141199999, "quote_volume": 800045.57154, "trades": 13256, "taker_buy_base": 2582976.0, "taker_buy_quote": 366870.01143 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.14214, "high": 0.14214, "low": 0.13841, "close": 0.13919, "volume": 27725015.0, "close_time": 1765144799999, "quote_volume": 3882763.49514, "trades": 40465, "taker_buy_base": 10867375.0, "taker_buy_quote": 1520813.13828 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.13918, "high": 0.13918, "low": 0.13584, "close": 0.13769, "volume": 67122111.0, "close_time": 1765148399999, "quote_volume": 9218262.23737, "trades": 123102, "taker_buy_base": 33312883.0, "taker_buy_quote": 4576161.66721 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.13769, "high": 0.13879, "low": 0.13741, "close": 0.13867, "volume": 18818857.0, "close_time": 1765151999999, "quote_volume": 2597286.07965, "trades": 40465, "taker_buy_base": 8875893.0, "taker_buy_quote": 1225485.5805 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13868, "high": 0.13925, "low": 0.13799, "close": 0.13816, "volume": 14334450.0, "close_time": 1765155599999, "quote_volume": 1985954.73755, "trades": 29975, "taker_buy_base": 8537108.0, "taker_buy_quote": 1182987.03728 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.13817, "high": 0.14153, "low": 0.13813, "close": 0.13998, "volume": 32771287.0, "close_time": 1765159199999, "quote_volume": 4589934.51972, "trades": 54832, "taker_buy_base": 19986013.0, "taker_buy_quote": 2798257.75735 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.13999, "high": 0.14066, "low": 0.1396, "close": 0.14052, "volume": 13463282.0, "close_time": 1765162799999, "quote_volume": 1884988.51608, "trades": 27707, "taker_buy_base": 6983415.0, "taker_buy_quote": 978000.97605 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.14052, "high": 0.14073, "low": 0.14008, "close": 0.14031, "volume": 11673624.0, "close_time": 1765166399999, "quote_volume": 1638394.33322, "trades": 19449, "taker_buy_base": 4741273.0, "taker_buy_quote": 665555.36683 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.14031, "high": 0.14144, "low": 0.14025, "close": 0.14095, "volume": 15310259.0, "close_time": 1765169999999, "quote_volume": 2155156.54392, "trades": 23497, "taker_buy_base": 8482099.0, "taker_buy_quote": 1194004.7635 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.14094, "high": 0.14162, "low": 0.14068, "close": 0.14143, "volume": 8995312.0, "close_time": 1765173599999, "quote_volume": 1269945.93897, "trades": 15935, "taker_buy_base": 3737288.0, "taker_buy_quote": 527650.95596 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.14142, "high": 0.14221, "low": 0.14128, "close": 0.14176, "volume": 13842217.0, "close_time": 1765177199999, "quote_volume": 1963335.38823, "trades": 18352, "taker_buy_base": 7677268.0, "taker_buy_quote": 1088989.56385 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.14176, "high": 0.14263, "low": 0.14153, "close": 0.14221, "volume": 18604656.0, "close_time": 1765180799999, "quote_volume": 2643009.45379, "trades": 21246, "taker_buy_base": 9617750.0, "taker_buy_quote": 1366296.90786 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.14221, "high": 0.14281, "low": 0.14195, "close": 0.14268, "volume": 9735563.0, "close_time": 1765184399999, "quote_volume": 1386705.16465, "trades": 19480, "taker_buy_base": 4861693.0, "taker_buy_quote": 692457.01745 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.14267, "high": 0.14483, "low": 0.1426, "close": 0.14387, "volume": 45631884.0, "close_time": 1765187999999, "quote_volume": 6566618.93215, "trades": 59801, "taker_buy_base": 22894951.0, "taker_buy_quote": 3293051.92065 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.14387, "high": 0.14415, "low": 0.14354, "close": 0.14384, "volume": 13174601.0, "close_time": 1765191599999, "quote_volume": 1895603.68933, "trades": 22792, "taker_buy_base": 6232460.0, "taker_buy_quote": 896784.14491 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.14384, "high": 0.14401, "low": 0.14297, "close": 0.14325, "volume": 24842433.0, "close_time": 1765195199999, "quote_volume": 3563193.08803, "trades": 23357, "taker_buy_base": 9895023.0, "taker_buy_quote": 1419310.70974 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.14324, "high": 0.14367, "low": 0.14267, "close": 0.14349, "volume": 22411703.0, "close_time": 1765198799999, "quote_volume": 3205447.61158, "trades": 23096, "taker_buy_base": 9775428.0, "taker_buy_quote": 1398699.25099 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.14348, "high": 0.14422, "low": 0.14323, "close": 0.14372, "volume": 22000606.0, "close_time": 1765202399999, "quote_volume": 3160786.10358, "trades": 31727, "taker_buy_base": 10239884.0, "taker_buy_quote": 1471252.14998 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.14373, "high": 0.14505, "low": 0.14274, "close": 0.14335, "volume": 60721673.0, "close_time": 1765205999999, "quote_volume": 8735334.90995, "trades": 94678, "taker_buy_base": 27074147.0, "taker_buy_quote": 3897276.64584 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.14336, "high": 0.14405, "low": 0.14189, "close": 0.14247, "volume": 62600259.0, "close_time": 1765209599999, "quote_volume": 8940432.48818, "trades": 108322, "taker_buy_base": 25961329.0, "taker_buy_quote": 3708686.91846 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.14248, "high": 0.14396, "low": 0.14161, "close": 0.14301, "volume": 39120160.0, "close_time": 1765213199999, "quote_volume": 5589662.5094, "trades": 69315, "taker_buy_base": 17609579.0, "taker_buy_quote": 2517392.1201 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.14301, "high": 0.14355, "low": 0.14172, "close": 0.14301, "volume": 32898149.0, "close_time": 1765216799999, "quote_volume": 4694292.99223, "trades": 52893, "taker_buy_base": 13658791.0, "taker_buy_quote": 1949962.28197 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.14301, "high": 0.14348, "low": 0.1412, "close": 0.14169, "volume": 47030901.0, "close_time": 1765220399999, "quote_volume": 6701324.47708, "trades": 63415, "taker_buy_base": 18280865.0, "taker_buy_quote": 2605317.8216 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.14169, "high": 0.14323, "low": 0.14165, "close": 0.14266, "volume": 18804980.0, "close_time": 1765223999999, "quote_volume": 2677767.38645, "trades": 37117, "taker_buy_base": 8583039.0, "taker_buy_quote": 1221913.04137 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.14267, "high": 0.14382, "low": 0.14259, "close": 0.1436, "volume": 16223852.0, "close_time": 1765227599999, "quote_volume": 2322091.04077, "trades": 30497, "taker_buy_base": 8386354.0, "taker_buy_quote": 1200473.53916 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.14361, "high": 0.14405, "low": 0.14299, "close": 0.14383, "volume": 15489197.0, "close_time": 1765231199999, "quote_volume": 2224442.7318, "trades": 28773, "taker_buy_base": 6942019.0, "taker_buy_quote": 996790.97861 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.14382, "high": 0.14394, "low": 0.14277, "close": 0.14324, "volume": 10772866.0, "close_time": 1765234799999, "quote_volume": 1542681.23579, "trades": 17129, "taker_buy_base": 5523987.0, "taker_buy_quote": 790948.30796 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.14323, "high": 0.14341, "low": 0.14191, "close": 0.14259, "volume": 67114413.0, "close_time": 1765238399999, "quote_volume": 9551050.95168, "trades": 26569, "taker_buy_base": 41188421.0, "taker_buy_quote": 5858339.55196 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1426, "high": 0.14271, "low": 0.1415, "close": 0.14171, "volume": 13380417.0, "close_time": 1765241999999, "quote_volume": 1901686.27021, "trades": 22676, "taker_buy_base": 6117187.0, "taker_buy_quote": 869686.6623 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.14171, "high": 0.14203, "low": 0.14041, "close": 0.14071, "volume": 29708236.0, "close_time": 1765245599999, "quote_volume": 4189105.94989, "trades": 30449, "taker_buy_base": 8010101.0, "taker_buy_quote": 1130683.34499 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.14072, "high": 0.14135, "low": 0.14056, "close": 0.14059, "volume": 19529863.0, "close_time": 1765249199999, "quote_volume": 2753990.82603, "trades": 23044, "taker_buy_base": 7610822.0, "taker_buy_quote": 1073137.39721 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1406, "high": 0.14175, "low": 0.14026, "close": 0.1416, "volume": 24372381.0, "close_time": 1765252799999, "quote_volume": 3434835.78794, "trades": 26047, "taker_buy_base": 13458840.0, "taker_buy_quote": 1896786.20873 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1416, "high": 0.14167, "low": 0.14036, "close": 0.14046, "volume": 15725959.0, "close_time": 1765256399999, "quote_volume": 2215055.94685, "trades": 18760, "taker_buy_base": 6979248.0, "taker_buy_quote": 982916.91992 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.14045, "high": 0.14085, "low": 0.13987, "close": 0.14014, "volume": 19442357.0, "close_time": 1765259999999, "quote_volume": 2727484.75337, "trades": 25030, "taker_buy_base": 9979187.0, "taker_buy_quote": 1400149.23997 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.14015, "high": 0.14045, "low": 0.13942, "close": 0.14015, "volume": 20269947.0, "close_time": 1765263599999, "quote_volume": 2835782.70909, "trades": 22962, "taker_buy_base": 10901070.0, "taker_buy_quote": 1525486.23561 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.14015, "high": 0.14092, "low": 0.13983, "close": 0.1408, "volume": 15861019.0, "close_time": 1765267199999, "quote_volume": 2225935.82216, "trades": 20721, "taker_buy_base": 6139961.0, "taker_buy_quote": 861863.98989 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1408, "high": 0.14103, "low": 0.14044, "close": 0.1408, "volume": 9563860.0, "close_time": 1765270799999, "quote_volume": 1346294.05224, "trades": 20611, "taker_buy_base": 5347705.0, "taker_buy_quote": 752796.45984 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1408, "high": 0.1408, "low": 0.14003, "close": 0.14012, "volume": 9256071.0, "close_time": 1765274399999, "quote_volume": 1299450.42796, "trades": 12812, "taker_buy_base": 3658325.0, "taker_buy_quote": 513647.89569 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.14013, "high": 0.14053, "low": 0.13961, "close": 0.14027, "volume": 13509101.0, "close_time": 1765277999999, "quote_volume": 1892403.0322, "trades": 17472, "taker_buy_base": 6711389.0, "taker_buy_quote": 940065.8475 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.14027, "high": 0.14091, "low": 0.13995, "close": 0.14087, "volume": 10002595.0, "close_time": 1765281599999, "quote_volume": 1403778.78219, "trades": 12195, "taker_buy_base": 5223293.0, "taker_buy_quote": 733248.43658 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.14087, "high": 0.14179, "low": 0.14067, "close": 0.14158, "volume": 15353297.0, "close_time": 1765285199999, "quote_volume": 2169882.01647, "trades": 25688, "taker_buy_base": 8651933.0, "taker_buy_quote": 1222949.49901 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.14157, "high": 0.14244, "low": 0.14135, "close": 0.14178, "volume": 26524722.0, "close_time": 1765288799999, "quote_volume": 3762768.20529, "trades": 33968, "taker_buy_base": 13633592.0, "taker_buy_quote": 1934156.03475 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.14178, "high": 0.14236, "low": 0.14049, "close": 0.141, "volume": 65824496.0, "close_time": 1765292399999, "quote_volume": 9297476.3064, "trades": 74746, "taker_buy_base": 36161065.0, "taker_buy_quote": 5108764.84924 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.14101, "high": 0.14682, "low": 0.14094, "close": 0.1463, "volume": 147027731.0, "close_time": 1765295999999, "quote_volume": 21270791.81311, "trades": 207450, "taker_buy_base": 75709035.0, "taker_buy_quote": 10947776.75524 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1463, "high": 0.15236, "low": 0.1463, "close": 0.15141, "volume": 216475550.0, "close_time": 1765299599999, "quote_volume": 32448581.9593, "trades": 212186, "taker_buy_base": 118378970.0, "taker_buy_quote": 17735451.10513 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.15141, "high": 0.15319, "low": 0.15063, "close": 0.15094, "volume": 120605586.0, "close_time": 1765303199999, "quote_volume": 18319009.53156, "trades": 129512, "taker_buy_base": 53387076.0, "taker_buy_quote": 8112408.46049 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.15095, "high": 0.15201, "low": 0.1506, "close": 0.15131, "volume": 47808253.0, "close_time": 1765306799999, "quote_volume": 7235001.90939, "trades": 54810, "taker_buy_base": 18990229.0, "taker_buy_quote": 2874352.39211 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.15131, "high": 0.15158, "low": 0.15047, "close": 0.1509, "volume": 25727433.0, "close_time": 1765310399999, "quote_volume": 3887576.12235, "trades": 36677, "taker_buy_base": 11358019.0, "taker_buy_quote": 1716276.11742 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.15089, "high": 0.15158, "low": 0.14876, "close": 0.14919, "volume": 62676338.0, "close_time": 1765313999999, "quote_volume": 9390518.63167, "trades": 78539, "taker_buy_base": 28162772.0, "taker_buy_quote": 4220724.60466 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.14918, "high": 0.1499, "low": 0.14683, "close": 0.14797, "volume": 34351014.0, "close_time": 1765317599999, "quote_volume": 5099971.86423, "trades": 63260, "taker_buy_base": 13899840.0, "taker_buy_quote": 2063645.05606 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.14797, "high": 0.14927, "low": 0.14788, "close": 0.1487, "volume": 16943787.0, "close_time": 1765321199999, "quote_volume": 2516059.07947, "trades": 40436, "taker_buy_base": 8244465.0, "taker_buy_quote": 1224361.97523 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.14869, "high": 0.14899, "low": 0.14793, "close": 0.14797, "volume": 13104359.0, "close_time": 1765324799999, "quote_volume": 1943727.16935, "trades": 25221, "taker_buy_base": 5852473.0, "taker_buy_quote": 868149.81625 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.14796, "high": 0.14828, "low": 0.14668, "close": 0.14671, "volume": 21542264.0, "close_time": 1765328399999, "quote_volume": 3175655.48884, "trades": 34323, "taker_buy_base": 9766143.0, "taker_buy_quote": 1440435.83426 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1467, "high": 0.14718, "low": 0.14622, "close": 0.14665, "volume": 21316958.0, "close_time": 1765331999999, "quote_volume": 3125436.13745, "trades": 33586, "taker_buy_base": 10713385.0, "taker_buy_quote": 1570887.1885 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.14664, "high": 0.14731, "low": 0.146, "close": 0.14725, "volume": 21813739.0, "close_time": 1765335599999, "quote_volume": 3200871.86951, "trades": 28297, "taker_buy_base": 15719983.0, "taker_buy_quote": 2307387.28264 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.14726, "high": 0.14772, "low": 0.14684, "close": 0.14742, "volume": 18800303.0, "close_time": 1765339199999, "quote_volume": 2768864.95302, "trades": 21048, "taker_buy_base": 13829637.0, "taker_buy_quote": 2036812.26543 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.14741, "high": 0.14784, "low": 0.14689, "close": 0.14728, "volume": 13790645.0, "close_time": 1765342799999, "quote_volume": 2032792.75176, "trades": 23451, "taker_buy_base": 6953823.0, "taker_buy_quote": 1025240.23656 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.14728, "high": 0.14771, "low": 0.14664, "close": 0.14689, "volume": 12622964.0, "close_time": 1765346399999, "quote_volume": 1857282.69367, "trades": 18724, "taker_buy_base": 7632762.0, "taker_buy_quote": 1123086.57107 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.14689, "high": 0.14699, "low": 0.14652, "close": 0.14683, "volume": 7437841.0, "close_time": 1765349999999, "quote_volume": 1091535.24447, "trades": 14013, "taker_buy_base": 4369750.0, "taker_buy_quote": 641272.67519 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.14683, "high": 0.14683, "low": 0.14606, "close": 0.14671, "volume": 10291584.0, "close_time": 1765353599999, "quote_volume": 1506518.58133, "trades": 15062, "taker_buy_base": 4145352.0, "taker_buy_quote": 607005.81411 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1467, "high": 0.14708, "low": 0.14637, "close": 0.14642, "volume": 14486692.0, "close_time": 1765357199999, "quote_volume": 2125483.05631, "trades": 20003, "taker_buy_base": 8618591.0, "taker_buy_quote": 1264791.55602 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.14641, "high": 0.14754, "low": 0.14571, "close": 0.14737, "volume": 19837242.0, "close_time": 1765360799999, "quote_volume": 2905991.52698, "trades": 29327, "taker_buy_base": 9687906.0, "taker_buy_quote": 1420094.68191 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.14737, "high": 0.14814, "low": 0.14561, "close": 0.14563, "volume": 29676943.0, "close_time": 1765364399999, "quote_volume": 4352546.35019, "trades": 45427, "taker_buy_base": 16562303.0, "taker_buy_quote": 2430945.04165 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.14563, "high": 0.14622, "low": 0.14519, "close": 0.14587, "volume": 24679678.0, "close_time": 1765367999999, "quote_volume": 3595071.12781, "trades": 32250, "taker_buy_base": 11109925.0, "taker_buy_quote": 1618674.83714 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.14587, "high": 0.14591, "low": 0.145, "close": 0.14575, "volume": 13474548.0, "close_time": 1765371599999, "quote_volume": 1959894.41977, "trades": 25619, "taker_buy_base": 5615833.0, "taker_buy_quote": 817073.55639 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.14574, "high": 0.14674, "low": 0.14556, "close": 0.146, "volume": 24680352.0, "close_time": 1765375199999, "quote_volume": 3610129.84432, "trades": 27445, "taker_buy_base": 14995891.0, "taker_buy_quote": 2195040.9331 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.14599, "high": 0.14599, "low": 0.14484, "close": 0.1455, "volume": 18723391.0, "close_time": 1765378799999, "quote_volume": 2722598.26993, "trades": 48385, "taker_buy_base": 8057409.0, "taker_buy_quote": 1171499.94026 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.14549, "high": 0.14606, "low": 0.14456, "close": 0.14516, "volume": 18407111.0, "close_time": 1765382399999, "quote_volume": 2674435.50035, "trades": 44911, "taker_buy_base": 8981737.0, "taker_buy_quote": 1305388.03143 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.14517, "high": 0.14621, "low": 0.14492, "close": 0.14586, "volume": 22177868.0, "close_time": 1765385999999, "quote_volume": 3229128.35752, "trades": 38030, "taker_buy_base": 11899049.0, "taker_buy_quote": 1732324.25664 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.14586, "high": 0.14681, "low": 0.14535, "close": 0.14613, "volume": 14048251.0, "close_time": 1765389599999, "quote_volume": 2053553.92646, "trades": 35929, "taker_buy_base": 6468250.0, "taker_buy_quote": 945689.23217 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.14612, "high": 0.14856, "low": 0.14573, "close": 0.14693, "volume": 33608732.0, "close_time": 1765393199999, "quote_volume": 4943513.09542, "trades": 75499, "taker_buy_base": 16709588.0, "taker_buy_quote": 2457968.75844 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.14694, "high": 0.14933, "low": 0.14541, "close": 0.14752, "volume": 140462144.0, "close_time": 1765396799999, "quote_volume": 20712992.31102, "trades": 254344, "taker_buy_base": 64890135.0, "taker_buy_quote": 9575279.5617 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.14753, "high": 0.15031, "low": 0.14554, "close": 0.1462, "volume": 114654902.0, "close_time": 1765400399999, "quote_volume": 16993212.88893, "trades": 182677, "taker_buy_base": 54169492.0, "taker_buy_quote": 8034216.95694 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.14619, "high": 0.1468, "low": 0.14435, "close": 0.14454, "volume": 43069968.0, "close_time": 1765403999999, "quote_volume": 6272161.41461, "trades": 79288, "taker_buy_base": 18055803.0, "taker_buy_quote": 2630106.05216 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.14455, "high": 0.14526, "low": 0.14235, "close": 0.14437, "volume": 79939437.0, "close_time": 1765407599999, "quote_volume": 11488923.72089, "trades": 78488, "taker_buy_base": 43923111.0, "taker_buy_quote": 6316108.33114 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.14436, "high": 0.14484, "low": 0.14322, "close": 0.14332, "volume": 31075469.0, "close_time": 1765411199999, "quote_volume": 4478625.84271, "trades": 37518, "taker_buy_base": 11240474.0, "taker_buy_quote": 1620051.55792 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.14332, "high": 0.1436, "low": 0.14052, "close": 0.1412, "volume": 36593112.0, "close_time": 1765414799999, "quote_volume": 5193902.29701, "trades": 68672, "taker_buy_base": 15905529.0, "taker_buy_quote": 2258942.96417 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1412, "high": 0.14125, "low": 0.13944, "close": 0.13972, "volume": 45470592.0, "close_time": 1765418399999, "quote_volume": 6373906.77405, "trades": 71775, "taker_buy_base": 20021906.0, "taker_buy_quote": 2807314.1085 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.13972, "high": 0.13977, "low": 0.13817, "close": 0.13855, "volume": 70056414.0, "close_time": 1765421999999, "quote_volume": 9730374.70128, "trades": 80332, "taker_buy_base": 33782259.0, "taker_buy_quote": 4692432.967 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.13854, "high": 0.13856, "low": 0.13719, "close": 0.13808, "volume": 65194666.0, "close_time": 1765425599999, "quote_volume": 8992576.1865, "trades": 77382, "taker_buy_base": 31107467.0, "taker_buy_quote": 4289558.07713 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.13809, "high": 0.13908, "low": 0.13739, "close": 0.13887, "volume": 62796030.0, "close_time": 1765429199999, "quote_volume": 8675341.61124, "trades": 46949, "taker_buy_base": 36675437.0, "taker_buy_quote": 5066660.82557 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.13887, "high": 0.13905, "low": 0.13827, "close": 0.13889, "volume": 23409330.0, "close_time": 1765432799999, "quote_volume": 3246602.28517, "trades": 19330, "taker_buy_base": 12582456.0, "taker_buy_quote": 1744815.00408 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.13888, "high": 0.13895, "low": 0.1379, "close": 0.13857, "volume": 25217175.0, "close_time": 1765436399999, "quote_volume": 3492003.73729, "trades": 26380, "taker_buy_base": 15187598.0, "taker_buy_quote": 2103552.09647 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.13857, "high": 0.13858, "low": 0.13797, "close": 0.13811, "volume": 22745872.0, "close_time": 1765439999999, "quote_volume": 3144402.42585, "trades": 19782, "taker_buy_base": 11271084.0, "taker_buy_quote": 1558074.12479 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1381, "high": 0.1381, "low": 0.13715, "close": 0.13803, "volume": 24429467.0, "close_time": 1765443599999, "quote_volume": 3362113.08716, "trades": 30232, "taker_buy_base": 13097876.0, "taker_buy_quote": 1802294.42599 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.13802, "high": 0.13826, "low": 0.1376, "close": 0.13777, "volume": 19995011.0, "close_time": 1765447199999, "quote_volume": 2758397.34089, "trades": 21815, "taker_buy_base": 12607649.0, "taker_buy_quote": 1739517.15434 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.13777, "high": 0.13814, "low": 0.1375, "close": 0.13807, "volume": 12785499.0, "close_time": 1765450799999, "quote_volume": 1761575.39329, "trades": 13544, "taker_buy_base": 7765320.0, "taker_buy_quote": 1069977.59979 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.13808, "high": 0.13845, "low": 0.13781, "close": 0.13801, "volume": 17362744.0, "close_time": 1765454399999, "quote_volume": 2397499.02653, "trades": 19017, "taker_buy_base": 10161735.0, "taker_buy_quote": 1402973.38815 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.138, "high": 0.13808, "low": 0.13752, "close": 0.13788, "volume": 24950008.0, "close_time": 1765457999999, "quote_volume": 3439585.36635, "trades": 23251, "taker_buy_base": 16744079.0, "taker_buy_quote": 2308591.71165 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.13788, "high": 0.13821, "low": 0.13762, "close": 0.13807, "volume": 18986179.0, "close_time": 1765461599999, "quote_volume": 2619363.61315, "trades": 24839, "taker_buy_base": 10998661.0, "taker_buy_quote": 1517398.75118 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.13806, "high": 0.1382, "low": 0.13658, "close": 0.13719, "volume": 54788799.0, "close_time": 1765465199999, "quote_volume": 7528641.85029, "trades": 83245, "taker_buy_base": 24963604.0, "taker_buy_quote": 3430801.80913 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.13719, "high": 0.13834, "low": 0.13672, "close": 0.13712, "volume": 49800917.0, "close_time": 1765468799999, "quote_volume": 6841793.58392, "trades": 77387, "taker_buy_base": 27924370.0, "taker_buy_quote": 3837145.15935 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.13712, "high": 0.13764, "low": 0.13623, "close": 0.13694, "volume": 34013105.0, "close_time": 1765472399999, "quote_volume": 4653509.78543, "trades": 49793, "taker_buy_base": 16612350.0, "taker_buy_quote": 2273269.71042 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.13695, "high": 0.13766, "low": 0.13678, "close": 0.13706, "volume": 19551440.0, "close_time": 1765475999999, "quote_volume": 2682614.78264, "trades": 30202, "taker_buy_base": 9420133.0, "taker_buy_quote": 1292503.67378 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.13706, "high": 0.13925, "low": 0.13687, "close": 0.13805, "volume": 42972889.0, "close_time": 1765479599999, "quote_volume": 5935142.02994, "trades": 50876, "taker_buy_base": 23775624.0, "taker_buy_quote": 3283052.68264 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.13806, "high": 0.13965, "low": 0.13787, "close": 0.1384, "volume": 38549346.0, "close_time": 1765483199999, "quote_volume": 5346388.54275, "trades": 48049, "taker_buy_base": 22184925.0, "taker_buy_quote": 3076686.26582 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.13839, "high": 0.14023, "low": 0.13835, "close": 0.14005, "volume": 24290078.0, "close_time": 1765486799999, "quote_volume": 3389469.26673, "trades": 36502, "taker_buy_base": 13761286.0, "taker_buy_quote": 1920954.88213 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.14006, "high": 0.14281, "low": 0.14003, "close": 0.14176, "volume": 51417539.0, "close_time": 1765490399999, "quote_volume": 7279243.75525, "trades": 81172, "taker_buy_base": 24509260.0, "taker_buy_quote": 3468847.31298 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.14176, "high": 0.14225, "low": 0.13993, "close": 0.14049, "volume": 22979186.0, "close_time": 1765493999999, "quote_volume": 3237473.56005, "trades": 44227, "taker_buy_base": 9808035.0, "taker_buy_quote": 1381978.36353 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.14048, "high": 0.14094, "low": 0.13994, "close": 0.14033, "volume": 21641241.0, "close_time": 1765497599999, "quote_volume": 3040699.89993, "trades": 29963, "taker_buy_base": 5812982.0, "taker_buy_quote": 816774.92407 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.14034, "high": 0.14078, "low": 0.13871, "close": 0.13884, "volume": 20680855.0, "close_time": 1765501199999, "quote_volume": 2893677.28702, "trades": 31296, "taker_buy_base": 6598606.0, "taker_buy_quote": 923674.43835 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.13885, "high": 0.1407, "low": 0.13885, "close": 0.14038, "volume": 15829723.0, "close_time": 1765504799999, "quote_volume": 2217852.8269, "trades": 33750, "taker_buy_base": 9441336.0, "taker_buy_quote": 1323030.56707 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.14037, "high": 0.14132, "low": 0.1401, "close": 0.14118, "volume": 10129146.0, "close_time": 1765508399999, "quote_volume": 1427046.97925, "trades": 25467, "taker_buy_base": 5474666.0, "taker_buy_quote": 771376.46338 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.14118, "high": 0.14133, "low": 0.14034, "close": 0.14059, "volume": 11790508.0, "close_time": 1765511999999, "quote_volume": 1660083.38103, "trades": 16896, "taker_buy_base": 5297368.0, "taker_buy_quote": 745972.54563 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.14058, "high": 0.14069, "low": 0.14014, "close": 0.14028, "volume": 7827980.0, "close_time": 1765515599999, "quote_volume": 1098551.85808, "trades": 13013, "taker_buy_base": 3501602.0, "taker_buy_quote": 491462.82139 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.14028, "high": 0.14103, "low": 0.13976, "close": 0.14087, "volume": 23042006.0, "close_time": 1765519199999, "quote_volume": 3235110.09117, "trades": 19271, "taker_buy_base": 16032748.0, "taker_buy_quote": 2251474.11545 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.14086, "high": 0.14155, "low": 0.14061, "close": 0.14083, "volume": 16164794.0, "close_time": 1765522799999, "quote_volume": 2280649.96156, "trades": 21444, "taker_buy_base": 9519381.0, "taker_buy_quote": 1342926.83927 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.14084, "high": 0.14093, "low": 0.14035, "close": 0.14063, "volume": 10505511.0, "close_time": 1765526399999, "quote_volume": 1478427.64028, "trades": 14670, "taker_buy_base": 6072128.0, "taker_buy_quote": 854595.85651 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.14062, "high": 0.14075, "low": 0.13992, "close": 0.14043, "volume": 12298503.0, "close_time": 1765529999999, "quote_volume": 1725111.75313, "trades": 15691, "taker_buy_base": 5339656.0, "taker_buy_quote": 749232.49919 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.14044, "high": 0.14104, "low": 0.13997, "close": 0.14093, "volume": 14109815.0, "close_time": 1765533599999, "quote_volume": 1981333.49066, "trades": 13449, "taker_buy_base": 7078770.0, "taker_buy_quote": 994200.75291 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.14093, "high": 0.14138, "low": 0.14088, "close": 0.14109, "volume": 11257829.0, "close_time": 1765537199999, "quote_volume": 1588634.01319, "trades": 13165, "taker_buy_base": 4510294.0, "taker_buy_quote": 636347.17804 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.14109, "high": 0.14119, "low": 0.14068, "close": 0.1411, "volume": 11570852.0, "close_time": 1765540799999, "quote_volume": 1631287.61874, "trades": 14471, "taker_buy_base": 6989533.0, "taker_buy_quote": 985522.175 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.14109, "high": 0.1414, "low": 0.14075, "close": 0.14139, "volume": 9610316.0, "close_time": 1765544399999, "quote_volume": 1355247.98345, "trades": 14529, "taker_buy_base": 4192777.0, "taker_buy_quote": 591278.39738 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.14139, "high": 0.14139, "low": 0.14086, "close": 0.14096, "volume": 12893280.0, "close_time": 1765547999999, "quote_volume": 1818785.72428, "trades": 15254, "taker_buy_base": 5005212.0, "taker_buy_quote": 705919.80281 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.14097, "high": 0.1412, "low": 0.13998, "close": 0.14066, "volume": 20062206.0, "close_time": 1765551599999, "quote_volume": 2820859.96067, "trades": 38675, "taker_buy_base": 7211402.0, "taker_buy_quote": 1014016.54674 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.14065, "high": 0.14065, "low": 0.13503, "close": 0.13561, "volume": 107842607.0, "close_time": 1765555199999, "quote_volume": 14827603.21713, "trades": 150838, "taker_buy_base": 43082457.0, "taker_buy_quote": 5916170.24502 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.13561, "high": 0.13641, "low": 0.13428, "close": 0.13532, "volume": 94075594.0, "close_time": 1765558799999, "quote_volume": 12729886.3505, "trades": 138616, "taker_buy_base": 50006557.0, "taker_buy_quote": 6767895.77575 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.13531, "high": 0.13674, "low": 0.13523, "close": 0.13569, "volume": 46180308.0, "close_time": 1765562399999, "quote_volume": 6280497.12076, "trades": 69836, "taker_buy_base": 22955459.0, "taker_buy_quote": 3122526.45819 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.13569, "high": 0.13728, "low": 0.13552, "close": 0.13657, "volume": 28193905.0, "close_time": 1765565999999, "quote_volume": 3849041.62969, "trades": 47174, "taker_buy_base": 16038211.0, "taker_buy_quote": 2189595.21371 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.13657, "high": 0.13663, "low": 0.13579, "close": 0.1361, "volume": 12631364.0, "close_time": 1765569599999, "quote_volume": 1719885.53393, "trades": 30349, "taker_buy_base": 6943273.0, "taker_buy_quote": 945537.72314 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.13609, "high": 0.13629, "low": 0.13547, "close": 0.13611, "volume": 12076550.0, "close_time": 1765573199999, "quote_volume": 1642442.2273, "trades": 24824, "taker_buy_base": 5689151.0, "taker_buy_quote": 773743.17905 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.13611, "high": 0.13686, "low": 0.13602, "close": 0.13648, "volume": 7983619.0, "close_time": 1765576799999, "quote_volume": 1089187.83721, "trades": 13714, "taker_buy_base": 4898772.0, "taker_buy_quote": 668327.7947 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.13648, "high": 0.13705, "low": 0.13635, "close": 0.13694, "volume": 8315638.0, "close_time": 1765580399999, "quote_volume": 1137040.4854, "trades": 13818, "taker_buy_base": 3970801.0, "taker_buy_quote": 542818.62426 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.13693, "high": 0.13733, "low": 0.13682, "close": 0.13692, "volume": 7223900.0, "close_time": 1765583999999, "quote_volume": 990116.68176, "trades": 15042, "taker_buy_base": 2866952.0, "taker_buy_quote": 392968.97851 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.13692, "high": 0.13758, "low": 0.13691, "close": 0.13724, "volume": 6678232.0, "close_time": 1765587599999, "quote_volume": 917239.92944, "trades": 13918, "taker_buy_base": 2306378.0, "taker_buy_quote": 316708.04082 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.13724, "high": 0.1375, "low": 0.13706, "close": 0.13729, "volume": 5024988.0, "close_time": 1765591199999, "quote_volume": 689764.37852, "trades": 12306, "taker_buy_base": 2413508.0, "taker_buy_quote": 331303.58483 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1373, "high": 0.13767, "low": 0.13727, "close": 0.13732, "volume": 8575884.0, "close_time": 1765594799999, "quote_volume": 1178952.92289, "trades": 12038, "taker_buy_base": 4995851.0, "taker_buy_quote": 686834.27134 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.13731, "high": 0.1377, "low": 0.137, "close": 0.13752, "volume": 11751528.0, "close_time": 1765598399999, "quote_volume": 1613638.01623, "trades": 13051, "taker_buy_base": 3996844.0, "taker_buy_quote": 549130.87824 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.13752, "high": 0.13767, "low": 0.13733, "close": 0.13753, "volume": 3690195.0, "close_time": 1765601999999, "quote_volume": 507376.65352, "trades": 8344, "taker_buy_base": 1938950.0, "taker_buy_quote": 266599.17959 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.13752, "high": 0.13789, "low": 0.13716, "close": 0.13735, "volume": 9178353.0, "close_time": 1765605599999, "quote_volume": 1261866.15275, "trades": 12825, "taker_buy_base": 3568027.0, "taker_buy_quote": 490551.07175 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.13734, "high": 0.13755, "low": 0.13713, "close": 0.13741, "volume": 8785282.0, "close_time": 1765609199999, "quote_volume": 1205989.67316, "trades": 10223, "taker_buy_base": 4389063.0, "taker_buy_quote": 602504.29177 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.13741, "high": 0.13792, "low": 0.1374, "close": 0.13777, "volume": 8295217.0, "close_time": 1765612799999, "quote_volume": 1142715.29837, "trades": 8878, "taker_buy_base": 5107345.0, "taker_buy_quote": 703628.28047 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.13777, "high": 0.13873, "low": 0.13777, "close": 0.1384, "volume": 18292955.0, "close_time": 1765616399999, "quote_volume": 2530968.05132, "trades": 22650, "taker_buy_base": 11589643.0, "taker_buy_quote": 1603398.29542 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1384, "high": 0.13864, "low": 0.1382, "close": 0.13839, "volume": 6396378.0, "close_time": 1765619999999, "quote_volume": 885520.26842, "trades": 10595, "taker_buy_base": 2480041.0, "taker_buy_quote": 343324.29476 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.13838, "high": 0.13955, "low": 0.13836, "close": 0.1395, "volume": 15334836.0, "close_time": 1765623599999, "quote_volume": 2132457.4364, "trades": 15669, "taker_buy_base": 10752456.0, "taker_buy_quote": 1495187.10972 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1395, "high": 0.13952, "low": 0.13869, "close": 0.13882, "volume": 10249237.0, "close_time": 1765627199999, "quote_volume": 1425164.7843, "trades": 16455, "taker_buy_base": 3795630.0, "taker_buy_quote": 527672.7594 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.13881, "high": 0.14002, "low": 0.13881, "close": 0.13944, "volume": 13965828.0, "close_time": 1765630799999, "quote_volume": 1948668.83208, "trades": 24968, "taker_buy_base": 5884132.0, "taker_buy_quote": 821304.04423 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.13944, "high": 0.13954, "low": 0.13891, "close": 0.13921, "volume": 6781562.0, "close_time": 1765634399999, "quote_volume": 944022.31641, "trades": 14490, "taker_buy_base": 2977621.0, "taker_buy_quote": 414461.73497 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.13922, "high": 0.13951, "low": 0.13854, "close": 0.13919, "volume": 15089380.0, "close_time": 1765637999999, "quote_volume": 2098369.85711, "trades": 22597, "taker_buy_base": 6273639.0, "taker_buy_quote": 872716.30202 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.13919, "high": 0.13999, "low": 0.13914, "close": 0.1395, "volume": 8005096.0, "close_time": 1765641599999, "quote_volume": 1116785.43127, "trades": 18130, "taker_buy_base": 3713546.0, "taker_buy_quote": 518070.2549 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.13949, "high": 0.13992, "low": 0.13909, "close": 0.13945, "volume": 8941141.0, "close_time": 1765645199999, "quote_volume": 1247484.18583, "trades": 22062, "taker_buy_base": 4660790.0, "taker_buy_quote": 650294.8223 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.13944, "high": 0.13947, "low": 0.1389, "close": 0.13904, "volume": 8779804.0, "close_time": 1765648799999, "quote_volume": 1220563.52496, "trades": 15959, "taker_buy_base": 3233038.0, "taker_buy_quote": 449511.08042 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.13904, "high": 0.1394, "low": 0.13867, "close": 0.13874, "volume": 12546505.0, "close_time": 1765652399999, "quote_volume": 1744987.64808, "trades": 14432, "taker_buy_base": 4232662.0, "taker_buy_quote": 588702.98453 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.13874, "high": 0.13926, "low": 0.13869, "close": 0.13899, "volume": 4150176.0, "close_time": 1765655999999, "quote_volume": 576949.00808, "trades": 10661, "taker_buy_base": 1793172.0, "taker_buy_quote": 249307.16913 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.13899, "high": 0.13906, "low": 0.13865, "close": 0.13877, "volume": 3219281.0, "close_time": 1765659599999, "quote_volume": 446984.51407, "trades": 8210, "taker_buy_base": 1480001.0, "taker_buy_quote": 205483.07487 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.13876, "high": 0.13909, "low": 0.13789, "close": 0.13894, "volume": 11814535.0, "close_time": 1765663199999, "quote_volume": 1635552.54092, "trades": 23322, "taker_buy_base": 5103514.0, "taker_buy_quote": 706621.85557 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.13894, "high": 0.13944, "low": 0.13848, "close": 0.13923, "volume": 6014149.0, "close_time": 1765666799999, "quote_volume": 836273.61598, "trades": 18373, "taker_buy_base": 3453066.0, "taker_buy_quote": 480154.12838 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.13922, "high": 0.13922, "low": 0.13873, "close": 0.13905, "volume": 3841642.0, "close_time": 1765670399999, "quote_volume": 533812.56589, "trades": 12578, "taker_buy_base": 2133387.0, "taker_buy_quote": 296439.57169 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.13906, "high": 0.13919, "low": 0.13866, "close": 0.13887, "volume": 6597444.0, "close_time": 1765673999999, "quote_volume": 916406.82166, "trades": 13887, "taker_buy_base": 3453256.0, "taker_buy_quote": 479643.70452 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.13887, "high": 0.1391, "low": 0.13858, "close": 0.13878, "volume": 5109048.0, "close_time": 1765677599999, "quote_volume": 709336.35751, "trades": 8586, "taker_buy_base": 2599755.0, "taker_buy_quote": 361004.23939 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.13879, "high": 0.13924, "low": 0.13872, "close": 0.13905, "volume": 8063049.0, "close_time": 1765681199999, "quote_volume": 1120499.54801, "trades": 8314, "taker_buy_base": 2357609.0, "taker_buy_quote": 327682.80771 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.13904, "high": 0.13925, "low": 0.13867, "close": 0.13883, "volume": 6050574.0, "close_time": 1765684799999, "quote_volume": 840390.80897, "trades": 9398, "taker_buy_base": 2655819.0, "taker_buy_quote": 368843.23245 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.13883, "high": 0.13891, "low": 0.13824, "close": 0.13845, "volume": 8982514.0, "close_time": 1765688399999, "quote_volume": 1245273.04937, "trades": 10948, "taker_buy_base": 5537596.0, "taker_buy_quote": 767766.33621 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.13844, "high": 0.13844, "low": 0.13765, "close": 0.13804, "volume": 12155552.0, "close_time": 1765691999999, "quote_volume": 1676202.89792, "trades": 15079, "taker_buy_base": 6840234.0, "taker_buy_quote": 943024.47557 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.13803, "high": 0.13819, "low": 0.13753, "close": 0.13802, "volume": 7767278.0, "close_time": 1765695599999, "quote_volume": 1070761.85765, "trades": 11393, "taker_buy_base": 4196086.0, "taker_buy_quote": 578501.25404 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.13803, "high": 0.13844, "low": 0.13799, "close": 0.13824, "volume": 6848591.0, "close_time": 1765699199999, "quote_volume": 946264.96496, "trades": 9774, "taker_buy_base": 4599395.0, "taker_buy_quote": 635501.38225 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.13825, "high": 0.13844, "low": 0.1378, "close": 0.13787, "volume": 5232357.0, "close_time": 1765702799999, "quote_volume": 723018.86203, "trades": 9539, "taker_buy_base": 2595769.0, "taker_buy_quote": 358655.83282 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.13787, "high": 0.13787, "low": 0.13746, "close": 0.13763, "volume": 6442031.0, "close_time": 1765706399999, "quote_volume": 887016.95824, "trades": 11476, "taker_buy_base": 2848652.0, "taker_buy_quote": 392265.28635 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.13764, "high": 0.13771, "low": 0.13682, "close": 0.13748, "volume": 18480855.0, "close_time": 1765709999999, "quote_volume": 2537667.62041, "trades": 23134, "taker_buy_base": 8021942.0, "taker_buy_quote": 1101528.77258 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.13748, "high": 0.13764, "low": 0.13573, "close": 0.13679, "volume": 32254546.0, "close_time": 1765713599999, "quote_volume": 4409788.92685, "trades": 57210, "taker_buy_base": 14060566.0, "taker_buy_quote": 1922653.55321 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.13679, "high": 0.13723, "low": 0.13628, "close": 0.13694, "volume": 13820230.0, "close_time": 1765717199999, "quote_volume": 1890953.54926, "trades": 25925, "taker_buy_base": 8198667.0, "taker_buy_quote": 1122233.47752 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.13694, "high": 0.13695, "low": 0.13636, "close": 0.13691, "volume": 10758538.0, "close_time": 1765720799999, "quote_volume": 1469995.63155, "trades": 21296, "taker_buy_base": 5466342.0, "taker_buy_quote": 746806.86076 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.13691, "high": 0.13711, "low": 0.13513, "close": 0.13556, "volume": 25707590.0, "close_time": 1765724399999, "quote_volume": 3495320.7289, "trades": 34951, "taker_buy_base": 13685332.0, "taker_buy_quote": 1861180.63778 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.13557, "high": 0.13568, "low": 0.13494, "close": 0.13548, "volume": 25808200.0, "close_time": 1765727999999, "quote_volume": 3492133.18597, "trades": 32387, "taker_buy_base": 11607277.0, "taker_buy_quote": 1570374.05123 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.13547, "high": 0.13617, "low": 0.13513, "close": 0.13555, "volume": 21548355.0, "close_time": 1765731599999, "quote_volume": 2919990.24714, "trades": 35684, "taker_buy_base": 12852571.0, "taker_buy_quote": 1741772.56892 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.13556, "high": 0.13584, "low": 0.13332, "close": 0.13386, "volume": 93464560.0, "close_time": 1765735199999, "quote_volume": 12546115.22031, "trades": 71018, "taker_buy_base": 53567664.0, "taker_buy_quote": 7188190.15554 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.13385, "high": 0.13492, "low": 0.13367, "close": 0.13485, "volume": 17928647.0, "close_time": 1765738799999, "quote_volume": 2407053.94468, "trades": 29216, "taker_buy_base": 9754398.0, "taker_buy_quote": 1309884.0054 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.13485, "high": 0.13494, "low": 0.13396, "close": 0.13432, "volume": 13477956.0, "close_time": 1765742399999, "quote_volume": 1811489.23756, "trades": 23185, "taker_buy_base": 9272465.0, "taker_buy_quote": 1246480.22585 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.13432, "high": 0.13481, "low": 0.13352, "close": 0.13389, "volume": 25866747.0, "close_time": 1765745999999, "quote_volume": 3469990.36898, "trades": 33824, "taker_buy_base": 12768546.0, "taker_buy_quote": 1713275.69091 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.13388, "high": 0.13443, "low": 0.13343, "close": 0.13383, "volume": 11806936.0, "close_time": 1765749599999, "quote_volume": 1581505.81987, "trades": 20361, "taker_buy_base": 4942089.0, "taker_buy_quote": 661831.69166 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.13384, "high": 0.13443, "low": 0.13346, "close": 0.13426, "volume": 13289044.0, "close_time": 1765753199999, "quote_volume": 1780680.49588, "trades": 36127, "taker_buy_base": 7684321.0, "taker_buy_quote": 1029602.31584 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.13427, "high": 0.13477, "low": 0.13261, "close": 0.13408, "volume": 49519874.0, "close_time": 1765756799999, "quote_volume": 6614117.93088, "trades": 63686, "taker_buy_base": 25388996.0, "taker_buy_quote": 3393495.74763 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.13407, "high": 0.1353, "low": 0.13404, "close": 0.13503, "volume": 27154651.0, "close_time": 1765760399999, "quote_volume": 3656624.5269, "trades": 47918, "taker_buy_base": 16424863.0, "taker_buy_quote": 2211940.73477 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.13504, "high": 0.13683, "low": 0.13485, "close": 0.13639, "volume": 28946766.0, "close_time": 1765763999999, "quote_volume": 3934258.68374, "trades": 57761, "taker_buy_base": 17714470.0, "taker_buy_quote": 2407866.79789 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1364, "high": 0.13845, "low": 0.1364, "close": 0.13662, "volume": 39048296.0, "close_time": 1765767599999, "quote_volume": 5367944.98256, "trades": 62449, "taker_buy_base": 19423354.0, "taker_buy_quote": 2672019.99288 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.13662, "high": 0.13725, "low": 0.13612, "close": 0.13619, "volume": 13334322.0, "close_time": 1765771199999, "quote_volume": 1822365.33069, "trades": 26498, "taker_buy_base": 5648584.0, "taker_buy_quote": 772269.38223 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.13619, "high": 0.13688, "low": 0.13601, "close": 0.13662, "volume": 15944055.0, "close_time": 1765774799999, "quote_volume": 2177001.38065, "trades": 23680, "taker_buy_base": 8837937.0, "taker_buy_quote": 1207066.11895 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.13662, "high": 0.13694, "low": 0.13655, "close": 0.13678, "volume": 8301519.0, "close_time": 1765778399999, "quote_volume": 1135186.24085, "trades": 12345, "taker_buy_base": 3898798.0, "taker_buy_quote": 533143.733 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.13678, "high": 0.13727, "low": 0.13639, "close": 0.13688, "volume": 7769853.0, "close_time": 1765781999999, "quote_volume": 1062459.68375, "trades": 14571, "taker_buy_base": 4361972.0, "taker_buy_quote": 596443.68182 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.13689, "high": 0.1371, "low": 0.13601, "close": 0.13635, "volume": 13824029.0, "close_time": 1765785599999, "quote_volume": 1886647.37996, "trades": 18229, "taker_buy_base": 6663929.0, "taker_buy_quote": 909511.3704 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.13635, "high": 0.13682, "low": 0.13614, "close": 0.13633, "volume": 8000412.0, "close_time": 1765789199999, "quote_volume": 1092049.61998, "trades": 16459, "taker_buy_base": 4813554.0, "taker_buy_quote": 657094.28841 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.13633, "high": 0.13738, "low": 0.13629, "close": 0.13711, "volume": 11923962.0, "close_time": 1765792799999, "quote_volume": 1633101.88059, "trades": 18123, "taker_buy_base": 5745632.0, "taker_buy_quote": 787139.51608 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.13711, "high": 0.13774, "low": 0.13691, "close": 0.13708, "volume": 13688093.0, "close_time": 1765796399999, "quote_volume": 1879025.29798, "trades": 21380, "taker_buy_base": 5380147.0, "taker_buy_quote": 738772.82843 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.13708, "high": 0.13721, "low": 0.1365, "close": 0.13682, "volume": 5652872.0, "close_time": 1765799999999, "quote_volume": 773644.18608, "trades": 12714, "taker_buy_base": 1885706.0, "taker_buy_quote": 258076.29003 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.13682, "high": 0.1371, "low": 0.13645, "close": 0.13693, "volume": 6484143.0, "close_time": 1765803599999, "quote_volume": 887155.50347, "trades": 12642, "taker_buy_base": 3050270.0, "taker_buy_quote": 417324.58869 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.13692, "high": 0.1371, "low": 0.13593, "close": 0.13638, "volume": 20885179.0, "close_time": 1765807199999, "quote_volume": 2851607.33989, "trades": 29142, "taker_buy_base": 6644693.0, "taker_buy_quote": 907490.45311 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.13637, "high": 0.13749, "low": 0.13272, "close": 0.13362, "volume": 81944008.0, "close_time": 1765810799999, "quote_volume": 11049428.59995, "trades": 122984, "taker_buy_base": 32357068.0, "taker_buy_quote": 4366742.80184 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.13362, "high": 0.13374, "low": 0.12977, "close": 0.13076, "volume": 208790407.0, "close_time": 1765814399999, "quote_volume": 27416363.84895, "trades": 308917, "taker_buy_base": 91892945.0, "taker_buy_quote": 12068101.54158 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.13076, "high": 0.13121, "low": 0.12872, "close": 0.12967, "volume": 66954982.0, "close_time": 1765817999999, "quote_volume": 8700086.7875, "trades": 125631, "taker_buy_base": 30743835.0, "taker_buy_quote": 3995132.76216 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.12966, "high": 0.12991, "low": 0.12785, "close": 0.12793, "volume": 55198795.0, "close_time": 1765821599999, "quote_volume": 7108928.93772, "trades": 92098, "taker_buy_base": 30516953.0, "taker_buy_quote": 3933132.36661 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.12793, "high": 0.12848, "low": 0.12661, "close": 0.12839, "volume": 41797142.0, "close_time": 1765825199999, "quote_volume": 5333067.44684, "trades": 88760, "taker_buy_base": 23092944.0, "taker_buy_quote": 2946761.81373 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1284, "high": 0.12942, "low": 0.1281, "close": 0.12889, "volume": 32633817.0, "close_time": 1765828799999, "quote_volume": 4204713.40151, "trades": 58992, "taker_buy_base": 21138589.0, "taker_buy_quote": 2723312.13241 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.12888, "high": 0.12888, "low": 0.12752, "close": 0.12796, "volume": 24081384.0, "close_time": 1765832399999, "quote_volume": 3085385.97299, "trades": 51141, "taker_buy_base": 14082981.0, "taker_buy_quote": 1804454.18209 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.12797, "high": 0.12904, "low": 0.12769, "close": 0.12884, "volume": 18889717.0, "close_time": 1765835999999, "quote_volume": 2426914.45558, "trades": 33662, "taker_buy_base": 9958488.0, "taker_buy_quote": 1279281.26226 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.12885, "high": 0.1289, "low": 0.12824, "close": 0.1289, "volume": 15853474.0, "close_time": 1765839599999, "quote_volume": 2038092.19539, "trades": 22923, "taker_buy_base": 8992094.0, "taker_buy_quote": 1155905.85802 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1289, "high": 0.12979, "low": 0.12883, "close": 0.12975, "volume": 17302558.0, "close_time": 1765843199999, "quote_volume": 2238334.29088, "trades": 31609, "taker_buy_base": 9676876.0, "taker_buy_quote": 1251659.45736 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.12975, "high": 0.13014, "low": 0.12876, "close": 0.12889, "volume": 19145820.0, "close_time": 1765846799999, "quote_volume": 2478662.22166, "trades": 28552, "taker_buy_base": 10425365.0, "taker_buy_quote": 1349516.71372 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.12889, "high": 0.12977, "low": 0.12876, "close": 0.12926, "volume": 25624334.0, "close_time": 1765850399999, "quote_volume": 3313635.81261, "trades": 41681, "taker_buy_base": 13071192.0, "taker_buy_quote": 1690917.58402 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.12927, "high": 0.12993, "low": 0.12882, "close": 0.12936, "volume": 12388242.0, "close_time": 1765853999999, "quote_volume": 1601697.69366, "trades": 34463, "taker_buy_base": 7330015.0, "taker_buy_quote": 947578.60626 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.12937, "high": 0.12956, "low": 0.12834, "close": 0.12925, "volume": 20094663.0, "close_time": 1765857599999, "quote_volume": 2592490.21778, "trades": 31709, "taker_buy_base": 6553343.0, "taker_buy_quote": 845728.26257 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.12925, "high": 0.12942, "low": 0.12716, "close": 0.12898, "volume": 28654350.0, "close_time": 1765861199999, "quote_volume": 3675765.49593, "trades": 43518, "taker_buy_base": 11138347.0, "taker_buy_quote": 1429119.96905 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.12898, "high": 0.12945, "low": 0.1287, "close": 0.12905, "volume": 11332260.0, "close_time": 1765864799999, "quote_volume": 1461419.56561, "trades": 26059, "taker_buy_base": 6409905.0, "taker_buy_quote": 826629.17323 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.12905, "high": 0.1302, "low": 0.12902, "close": 0.12993, "volume": 11346048.0, "close_time": 1765868399999, "quote_volume": 1472033.05512, "trades": 15110, "taker_buy_base": 5489836.0, "taker_buy_quote": 712157.83032 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.12994, "high": 0.13001, "low": 0.12831, "close": 0.12843, "volume": 15672375.0, "close_time": 1765871999999, "quote_volume": 2026978.79756, "trades": 28932, "taker_buy_base": 8588935.0, "taker_buy_quote": 1112045.53702 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.12843, "high": 0.12917, "low": 0.12837, "close": 0.12869, "volume": 8857227.0, "close_time": 1765875599999, "quote_volume": 1140441.99678, "trades": 24959, "taker_buy_base": 3393964.0, "taker_buy_quote": 437062.13245 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.12868, "high": 0.12921, "low": 0.12867, "close": 0.12892, "volume": 7563063.0, "close_time": 1765879199999, "quote_volume": 974556.64913, "trades": 19747, "taker_buy_base": 4573755.0, "taker_buy_quote": 589330.93463 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.12893, "high": 0.13149, "low": 0.12874, "close": 0.13087, "volume": 20511636.0, "close_time": 1765882799999, "quote_volume": 2675238.36567, "trades": 49382, "taker_buy_base": 12034946.0, "taker_buy_quote": 1570373.41816 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.13087, "high": 0.13205, "low": 0.13056, "close": 0.13165, "volume": 39848545.0, "close_time": 1765886399999, "quote_volume": 5241704.00033, "trades": 45176, "taker_buy_base": 26729096.0, "taker_buy_quote": 3517933.91289 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.13166, "high": 0.13191, "low": 0.13103, "close": 0.1314, "volume": 17166764.0, "close_time": 1765889999999, "quote_volume": 2257153.63725, "trades": 34098, "taker_buy_base": 9146589.0, "taker_buy_quote": 1202998.76295 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.13139, "high": 0.13263, "low": 0.12975, "close": 0.12983, "volume": 74773378.0, "close_time": 1765893599999, "quote_volume": 9809957.81915, "trades": 98523, "taker_buy_base": 36059299.0, "taker_buy_quote": 4734847.55007 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.12984, "high": 0.13258, "low": 0.12888, "close": 0.13136, "volume": 74157609.0, "close_time": 1765897199999, "quote_volume": 9701178.90965, "trades": 163120, "taker_buy_base": 35685472.0, "taker_buy_quote": 4666947.67963 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.13137, "high": 0.13305, "low": 0.13069, "close": 0.13268, "volume": 44459394.0, "close_time": 1765900799999, "quote_volume": 5860270.24498, "trades": 109851, "taker_buy_base": 20290359.0, "taker_buy_quote": 2675319.12076 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.13269, "high": 0.13282, "low": 0.13124, "close": 0.13164, "volume": 32015104.0, "close_time": 1765904399999, "quote_volume": 4227287.74822, "trades": 67285, "taker_buy_base": 15919166.0, "taker_buy_quote": 2101160.9795 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.13164, "high": 0.13225, "low": 0.13102, "close": 0.13113, "volume": 14808173.0, "close_time": 1765907999999, "quote_volume": 1948521.04656, "trades": 38275, "taker_buy_base": 7112069.0, "taker_buy_quote": 936049.18011 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.13114, "high": 0.133, "low": 0.13095, "close": 0.13233, "volume": 19667409.0, "close_time": 1765911599999, "quote_volume": 2596539.68001, "trades": 41941, "taker_buy_base": 9675430.0, "taker_buy_quote": 1277274.91392 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.13232, "high": 0.13257, "low": 0.13137, "close": 0.13207, "volume": 10530391.0, "close_time": 1765915199999, "quote_volume": 1388716.34673, "trades": 32333, "taker_buy_base": 5261210.0, "taker_buy_quote": 693835.99684 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.13206, "high": 0.13248, "low": 0.1318, "close": 0.13192, "volume": 7187192.0, "close_time": 1765918799999, "quote_volume": 949713.96644, "trades": 27743, "taker_buy_base": 3526057.0, "taker_buy_quote": 466002.0415 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.13192, "high": 0.13238, "low": 0.13179, "close": 0.13214, "volume": 5496427.0, "close_time": 1765922399999, "quote_volume": 726112.10772, "trades": 14948, "taker_buy_base": 2314231.0, "taker_buy_quote": 305705.11846 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.13213, "high": 0.13227, "low": 0.13175, "close": 0.13199, "volume": 5548270.0, "close_time": 1765925999999, "quote_volume": 732604.04897, "trades": 11775, "taker_buy_base": 2876873.0, "taker_buy_quote": 379888.28259 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.13199, "high": 0.13203, "low": 0.1314, "close": 0.13179, "volume": 10827881.0, "close_time": 1765929599999, "quote_volume": 1425437.66882, "trades": 18557, "taker_buy_base": 5041023.0, "taker_buy_quote": 663782.55486 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.13179, "high": 0.13179, "low": 0.13109, "close": 0.13144, "volume": 10832990.0, "close_time": 1765933199999, "quote_volume": 1423075.63892, "trades": 19405, "taker_buy_base": 5128653.0, "taker_buy_quote": 673835.47059 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.13145, "high": 0.13244, "low": 0.13145, "close": 0.13173, "volume": 12836515.0, "close_time": 1765936799999, "quote_volume": 1694591.01914, "trades": 20516, "taker_buy_base": 4003734.0, "taker_buy_quote": 528268.54609 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.13174, "high": 0.13211, "low": 0.13101, "close": 0.13187, "volume": 5435868.0, "close_time": 1765940399999, "quote_volume": 715093.64582, "trades": 19057, "taker_buy_base": 2147170.0, "taker_buy_quote": 282399.93287 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.13188, "high": 0.13208, "low": 0.13115, "close": 0.13125, "volume": 4572849.0, "close_time": 1765943999999, "quote_volume": 601097.97213, "trades": 11945, "taker_buy_base": 2189747.0, "taker_buy_quote": 287766.29852 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.13125, "high": 0.13127, "low": 0.13063, "close": 0.13099, "volume": 8437046.0, "close_time": 1765947599999, "quote_volume": 1104505.72768, "trades": 18892, "taker_buy_base": 4423275.0, "taker_buy_quote": 579056.55883 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.13099, "high": 0.13112, "low": 0.13, "close": 0.13099, "volume": 13736062.0, "close_time": 1765951199999, "quote_volume": 1793616.83263, "trades": 26465, "taker_buy_base": 6328948.0, "taker_buy_quote": 826777.69475 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.13099, "high": 0.13136, "low": 0.13081, "close": 0.1309, "volume": 8851618.0, "close_time": 1765954799999, "quote_volume": 1160306.33786, "trades": 17891, "taker_buy_base": 4248918.0, "taker_buy_quote": 556928.26157 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1309, "high": 0.13142, "low": 0.13044, "close": 0.13091, "volume": 11832102.0, "close_time": 1765958399999, "quote_volume": 1549341.22194, "trades": 23597, "taker_buy_base": 6500614.0, "taker_buy_quote": 851425.88242 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.13091, "high": 0.13091, "low": 0.13016, "close": 0.13029, "volume": 9977303.0, "close_time": 1765961999999, "quote_volume": 1301411.83435, "trades": 15608, "taker_buy_base": 4214571.0, "taker_buy_quote": 549853.08867 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1303, "high": 0.1303, "low": 0.12949, "close": 0.1297, "volume": 22066053.0, "close_time": 1765965599999, "quote_volume": 2864706.4356, "trades": 22472, "taker_buy_base": 13367061.0, "taker_buy_quote": 1735261.6321 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.12971, "high": 0.13019, "low": 0.12935, "close": 0.12979, "volume": 11122758.0, "close_time": 1765969199999, "quote_volume": 1443836.83906, "trades": 22535, "taker_buy_base": 5460341.0, "taker_buy_quote": 708798.08454 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.12979, "high": 0.13053, "low": 0.12973, "close": 0.1303, "volume": 7005593.0, "close_time": 1765972799999, "quote_volume": 912277.36066, "trades": 19986, "taker_buy_base": 3135734.0, "taker_buy_quote": 408362.92787 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.13029, "high": 0.13033, "low": 0.12966, "close": 0.13015, "volume": 15023776.0, "close_time": 1765976399999, "quote_volume": 1952964.34055, "trades": 26126, "taker_buy_base": 7042989.0, "taker_buy_quote": 915486.23836 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.13015, "high": 0.13136, "low": 0.12956, "close": 0.13109, "volume": 25202432.0, "close_time": 1765979999999, "quote_volume": 3285697.80245, "trades": 43306, "taker_buy_base": 11920324.0, "taker_buy_quote": 1554800.59105 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.13109, "high": 0.13464, "low": 0.12942, "close": 0.13448, "volume": 101879908.0, "close_time": 1765983599999, "quote_volume": 13470680.83911, "trades": 167696, "taker_buy_base": 51306881.0, "taker_buy_quote": 6783730.7114 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.13448, "high": 0.13631, "low": 0.12967, "close": 0.12994, "volume": 173485329.0, "close_time": 1765987199999, "quote_volume": 23118175.89709, "trades": 286950, "taker_buy_base": 83030775.0, "taker_buy_quote": 11065737.76436 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.12994, "high": 0.13076, "low": 0.12583, "close": 0.12746, "volume": 155353100.0, "close_time": 1765990799999, "quote_volume": 19818245.27035, "trades": 261713, "taker_buy_base": 71074698.0, "taker_buy_quote": 9058208.92183 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.12745, "high": 0.12814, "low": 0.12622, "close": 0.12669, "volume": 58024808.0, "close_time": 1765994399999, "quote_volume": 7373795.85824, "trades": 105281, "taker_buy_base": 29539514.0, "taker_buy_quote": 3752597.92812 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1267, "high": 0.12752, "low": 0.12534, "close": 0.12565, "volume": 42905201.0, "close_time": 1765997999999, "quote_volume": 5417086.39153, "trades": 89803, "taker_buy_base": 21801465.0, "taker_buy_quote": 2753433.67957 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.12566, "high": 0.12646, "low": 0.12481, "close": 0.12645, "volume": 41887450.0, "close_time": 1766001599999, "quote_volume": 5255020.09102, "trades": 80568, "taker_buy_base": 21979158.0, "taker_buy_quote": 2758659.33021 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.12646, "high": 0.12782, "low": 0.12605, "close": 0.12679, "volume": 21578080.0, "close_time": 1766005199999, "quote_volume": 2738978.69391, "trades": 51579, "taker_buy_base": 11144053.0, "taker_buy_quote": 1414974.73882 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.12678, "high": 0.12702, "low": 0.12572, "close": 0.12579, "volume": 17403100.0, "close_time": 1766008799999, "quote_volume": 2197784.33007, "trades": 29361, "taker_buy_base": 9518082.0, "taker_buy_quote": 1201790.32055 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1258, "high": 0.12686, "low": 0.12533, "close": 0.12669, "volume": 18794675.0, "close_time": 1766012399999, "quote_volume": 2369791.32262, "trades": 27167, "taker_buy_base": 10691977.0, "taker_buy_quote": 1348152.74861 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1267, "high": 0.1267, "low": 0.12566, "close": 0.12633, "volume": 20655522.0, "close_time": 1766015999999, "quote_volume": 2603103.42737, "trades": 21241, "taker_buy_base": 9148809.0, "taker_buy_quote": 1153344.23098 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.12633, "high": 0.12656, "low": 0.12601, "close": 0.12641, "volume": 12275706.0, "close_time": 1766019599999, "quote_volume": 1550632.6041, "trades": 21898, "taker_buy_base": 6076299.0, "taker_buy_quote": 767678.00303 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.12641, "high": 0.12641, "low": 0.12513, "close": 0.12554, "volume": 35844580.0, "close_time": 1766023199999, "quote_volume": 4501656.34434, "trades": 44405, "taker_buy_base": 18191746.0, "taker_buy_quote": 2284518.29841 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.12554, "high": 0.12679, "low": 0.12524, "close": 0.12627, "volume": 20581613.0, "close_time": 1766026799999, "quote_volume": 2597323.18362, "trades": 37245, "taker_buy_base": 9925666.0, "taker_buy_quote": 1252837.14759 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.12627, "high": 0.12628, "low": 0.12522, "close": 0.12541, "volume": 12440754.0, "close_time": 1766030399999, "quote_volume": 1562454.77002, "trades": 21247, "taker_buy_base": 5257563.0, "taker_buy_quote": 660269.56099 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.12542, "high": 0.1259, "low": 0.12535, "close": 0.12549, "volume": 13885594.0, "close_time": 1766033999999, "quote_volume": 1744077.32328, "trades": 19804, "taker_buy_base": 6143080.0, "taker_buy_quote": 771467.27447 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.12548, "high": 0.12548, "low": 0.12385, "close": 0.1242, "volume": 35688509.0, "close_time": 1766037599999, "quote_volume": 4442834.86614, "trades": 42119, "taker_buy_base": 12109628.0, "taker_buy_quote": 1507010.77397 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1242, "high": 0.12507, "low": 0.12401, "close": 0.12467, "volume": 25484287.0, "close_time": 1766041199999, "quote_volume": 3175723.50503, "trades": 27655, "taker_buy_base": 11998399.0, "taker_buy_quote": 1494720.47148 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.12467, "high": 0.12508, "low": 0.12447, "close": 0.12484, "volume": 19351150.0, "close_time": 1766044799999, "quote_volume": 2414982.0002, "trades": 25631, "taker_buy_base": 12996044.0, "taker_buy_quote": 1621779.16013 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.12485, "high": 0.12567, "low": 0.12467, "close": 0.12523, "volume": 32319209.0, "close_time": 1766048399999, "quote_volume": 4048904.14925, "trades": 34836, "taker_buy_base": 13415064.0, "taker_buy_quote": 1679918.48037 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.12523, "high": 0.12594, "low": 0.12483, "close": 0.12589, "volume": 21160034.0, "close_time": 1766051999999, "quote_volume": 2652889.76328, "trades": 45992, "taker_buy_base": 9833963.0, "taker_buy_quote": 1233337.93797 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.12589, "high": 0.12646, "low": 0.1257, "close": 0.12635, "volume": 19971376.0, "close_time": 1766055599999, "quote_volume": 2518284.67071, "trades": 21774, "taker_buy_base": 11407856.0, "taker_buy_quote": 1437908.95526 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.12635, "high": 0.12638, "low": 0.1257, "close": 0.12614, "volume": 15794248.0, "close_time": 1766059199999, "quote_volume": 1989985.91112, "trades": 19449, "taker_buy_base": 8625427.0, "taker_buy_quote": 1086781.05001 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.12614, "high": 0.12681, "low": 0.12578, "close": 0.12631, "volume": 21714753.0, "close_time": 1766062799999, "quote_volume": 2741909.92972, "trades": 28370, "taker_buy_base": 9105928.0, "taker_buy_quote": 1150010.11903 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.12631, "high": 0.12972, "low": 0.12631, "close": 0.12929, "volume": 139154548.0, "close_time": 1766066399999, "quote_volume": 17886181.27099, "trades": 136363, "taker_buy_base": 66884960.0, "taker_buy_quote": 8594768.89139 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.12929, "high": 0.13047, "low": 0.12769, "close": 0.12863, "volume": 76084383.0, "close_time": 1766069999999, "quote_volume": 9820290.25559, "trades": 164289, "taker_buy_base": 35008720.0, "taker_buy_quote": 4521282.99143 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.12863, "high": 0.13072, "low": 0.12789, "close": 0.12953, "volume": 61334728.0, "close_time": 1766073599999, "quote_volume": 7934789.78086, "trades": 104123, "taker_buy_base": 31954913.0, "taker_buy_quote": 4135869.13267 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.12953, "high": 0.12979, "low": 0.12843, "close": 0.12866, "volume": 33658313.0, "close_time": 1766077199999, "quote_volume": 4342052.8147, "trades": 60866, "taker_buy_base": 13796266.0, "taker_buy_quote": 1780496.64549 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.12865, "high": 0.12869, "low": 0.12137, "close": 0.12362, "volume": 240135384.0, "close_time": 1766080799999, "quote_volume": 29651232.12922, "trades": 308044, "taker_buy_base": 112377419.0, "taker_buy_quote": 13872182.47064 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.12362, "high": 0.12506, "low": 0.12276, "close": 0.12317, "volume": 61787314.0, "close_time": 1766084399999, "quote_volume": 7660979.816, "trades": 89903, "taker_buy_base": 31678743.0, "taker_buy_quote": 3930481.65888 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.12317, "high": 0.12338, "low": 0.11993, "close": 0.12026, "volume": 114160387.0, "close_time": 1766087999999, "quote_volume": 13852814.63949, "trades": 156930, "taker_buy_base": 49880021.0, "taker_buy_quote": 6062398.9567 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.12025, "high": 0.12177, "low": 0.12009, "close": 0.12078, "volume": 47878226.0, "close_time": 1766091599999, "quote_volume": 5800122.83343, "trades": 100057, "taker_buy_base": 22879549.0, "taker_buy_quote": 2771880.03694 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.12078, "high": 0.12322, "low": 0.12077, "close": 0.1232, "volume": 56644934.0, "close_time": 1766095199999, "quote_volume": 6920953.18018, "trades": 67020, "taker_buy_base": 34915422.0, "taker_buy_quote": 4265391.49922 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.12321, "high": 0.12373, "low": 0.12277, "close": 0.12302, "volume": 22193163.0, "close_time": 1766098799999, "quote_volume": 2735252.86664, "trades": 32644, "taker_buy_base": 11517452.0, "taker_buy_quote": 1419152.19609 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.12302, "high": 0.12305, "low": 0.1219, "close": 0.12207, "volume": 30460506.0, "close_time": 1766102399999, "quote_volume": 3722833.80076, "trades": 28560, "taker_buy_base": 13409915.0, "taker_buy_quote": 1638937.00112 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.12207, "high": 0.12242, "low": 0.12153, "close": 0.12231, "volume": 33999523.0, "close_time": 1766105999999, "quote_volume": 4147658.4138, "trades": 36315, "taker_buy_base": 14618247.0, "taker_buy_quote": 1784277.30749 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.12231, "high": 0.12231, "low": 0.12056, "close": 0.12119, "volume": 23999926.0, "close_time": 1766109599999, "quote_volume": 2911869.39791, "trades": 41153, "taker_buy_base": 12112595.0, "taker_buy_quote": 1469614.1904 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.12118, "high": 0.12196, "low": 0.12058, "close": 0.12158, "volume": 37097542.0, "close_time": 1766113199999, "quote_volume": 4496522.48539, "trades": 53336, "taker_buy_base": 17075485.0, "taker_buy_quote": 2070304.43421 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.12158, "high": 0.1263, "low": 0.1215, "close": 0.12551, "volume": 101036422.0, "close_time": 1766116799999, "quote_volume": 12600966.38879, "trades": 159541, "taker_buy_base": 53776745.0, "taker_buy_quote": 6700997.92286 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.12551, "high": 0.1265, "low": 0.12543, "close": 0.12611, "volume": 50486381.0, "close_time": 1766120399999, "quote_volume": 6359638.0135, "trades": 54114, "taker_buy_base": 29964420.0, "taker_buy_quote": 3774400.20108 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.12612, "high": 0.12617, "low": 0.12541, "close": 0.12569, "volume": 26182534.0, "close_time": 1766123999999, "quote_volume": 3290139.28571, "trades": 37189, "taker_buy_base": 10747757.0, "taker_buy_quote": 1350399.09941 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.12569, "high": 0.12673, "low": 0.12539, "close": 0.12648, "volume": 19144892.0, "close_time": 1766127599999, "quote_volume": 2412826.57098, "trades": 29522, "taker_buy_base": 11199286.0, "taker_buy_quote": 1411588.52975 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.12649, "high": 0.12885, "low": 0.12649, "close": 0.12795, "volume": 46281163.0, "close_time": 1766131199999, "quote_volume": 5915775.45942, "trades": 78473, "taker_buy_base": 21134187.0, "taker_buy_quote": 2700950.97586 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.12795, "high": 0.12865, "low": 0.12767, "close": 0.1282, "volume": 19622977.0, "close_time": 1766134799999, "quote_volume": 2514505.37425, "trades": 34284, "taker_buy_base": 7793268.0, "taker_buy_quote": 999028.5892 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.12819, "high": 0.12831, "low": 0.12757, "close": 0.12799, "volume": 16907273.0, "close_time": 1766138399999, "quote_volume": 2163591.29664, "trades": 22240, "taker_buy_base": 8069240.0, "taker_buy_quote": 1032697.38342 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.12799, "high": 0.12835, "low": 0.12785, "close": 0.12819, "volume": 16162826.0, "close_time": 1766141999999, "quote_volume": 2071514.71352, "trades": 20256, "taker_buy_base": 9718446.0, "taker_buy_quote": 1245524.83571 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.12819, "high": 0.12861, "low": 0.128, "close": 0.12822, "volume": 10129617.0, "close_time": 1766145599999, "quote_volume": 1299402.19375, "trades": 20616, "taker_buy_base": 4104501.0, "taker_buy_quote": 526451.32302 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.12822, "high": 0.12896, "low": 0.12792, "close": 0.12859, "volume": 19293091.0, "close_time": 1766149199999, "quote_volume": 2479485.07468, "trades": 29671, "taker_buy_base": 8686559.0, "taker_buy_quote": 1116454.33156 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1286, "high": 0.1291, "low": 0.12819, "close": 0.12856, "volume": 22678707.0, "close_time": 1766152799999, "quote_volume": 2918203.20255, "trades": 24869, "taker_buy_base": 8548513.0, "taker_buy_quote": 1099973.70879 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.12857, "high": 0.13048, "low": 0.12794, "close": 0.12946, "volume": 66183391.0, "close_time": 1766156399999, "quote_volume": 8541093.29713, "trades": 97417, "taker_buy_base": 29123871.0, "taker_buy_quote": 3760618.86219 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.12947, "high": 0.13207, "low": 0.12915, "close": 0.12962, "volume": 91014316.0, "close_time": 1766159999999, "quote_volume": 11860333.51128, "trades": 153784, "taker_buy_base": 41250467.0, "taker_buy_quote": 5378914.21692 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.12961, "high": 0.1325, "low": 0.12957, "close": 0.13102, "volume": 82895603.0, "close_time": 1766163599999, "quote_volume": 10907850.94187, "trades": 98712, "taker_buy_base": 40601948.0, "taker_buy_quote": 5345321.68464 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.13102, "high": 0.13225, "low": 0.12967, "close": 0.12968, "volume": 52256342.0, "close_time": 1766167199999, "quote_volume": 6839714.0315, "trades": 83541, "taker_buy_base": 22463058.0, "taker_buy_quote": 2940726.4664 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.12968, "high": 0.13149, "low": 0.12968, "close": 0.13124, "volume": 28282853.0, "close_time": 1766170799999, "quote_volume": 3698016.05036, "trades": 50289, "taker_buy_base": 15081360.0, "taker_buy_quote": 1971641.84655 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.13125, "high": 0.13353, "low": 0.13125, "close": 0.13288, "volume": 41835761.0, "close_time": 1766174399999, "quote_volume": 5548028.78126, "trades": 59694, "taker_buy_base": 22888334.0, "taker_buy_quote": 3035641.86528 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.13289, "high": 0.13342, "low": 0.1326, "close": 0.13303, "volume": 32838984.0, "close_time": 1766177999999, "quote_volume": 4368139.96782, "trades": 52029, "taker_buy_base": 16267153.0, "taker_buy_quote": 2163932.30339 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.13302, "high": 0.13305, "low": 0.13176, "close": 0.13197, "volume": 18715866.0, "close_time": 1766181599999, "quote_volume": 2476346.23754, "trades": 23498, "taker_buy_base": 8054176.0, "taker_buy_quote": 1065629.46677 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.13197, "high": 0.13293, "low": 0.13196, "close": 0.13252, "volume": 15247541.0, "close_time": 1766185199999, "quote_volume": 2021114.77022, "trades": 20181, "taker_buy_base": 9640228.0, "taker_buy_quote": 1277971.0574 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.13252, "high": 0.13258, "low": 0.13215, "close": 0.13222, "volume": 14210556.0, "close_time": 1766188799999, "quote_volume": 1881244.90231, "trades": 16864, "taker_buy_base": 7397050.0, "taker_buy_quote": 979591.03768 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.13222, "high": 0.13229, "low": 0.13101, "close": 0.13112, "volume": 16123233.0, "close_time": 1766192399999, "quote_volume": 2121321.16393, "trades": 22464, "taker_buy_base": 6515451.0, "taker_buy_quote": 857365.19157 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.13111, "high": 0.13125, "low": 0.13088, "close": 0.13106, "volume": 12896686.0, "close_time": 1766195999999, "quote_volume": 1690429.55333, "trades": 16183, "taker_buy_base": 5556234.0, "taker_buy_quote": 728225.8799 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.13106, "high": 0.13142, "low": 0.13073, "close": 0.13109, "volume": 17031161.0, "close_time": 1766199599999, "quote_volume": 2231476.52742, "trades": 14132, "taker_buy_base": 11080334.0, "taker_buy_quote": 1451888.92784 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.13109, "high": 0.13182, "low": 0.1309, "close": 0.13147, "volume": 22044987.0, "close_time": 1766203199999, "quote_volume": 2899374.85456, "trades": 14273, "taker_buy_base": 8530350.0, "taker_buy_quote": 1121259.44414 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.13148, "high": 0.13157, "low": 0.13069, "close": 0.13086, "volume": 11347258.0, "close_time": 1766206799999, "quote_volume": 1488313.57813, "trades": 15003, "taker_buy_base": 4251545.0, "taker_buy_quote": 557631.20755 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.13087, "high": 0.13151, "low": 0.13077, "close": 0.13107, "volume": 6544610.0, "close_time": 1766210399999, "quote_volume": 858749.90087, "trades": 14992, "taker_buy_base": 3826764.0, "taker_buy_quote": 502128.13449 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.13108, "high": 0.1314, "low": 0.13105, "close": 0.13121, "volume": 2591831.0, "close_time": 1766213999999, "quote_volume": 340083.04181, "trades": 9617, "taker_buy_base": 1030612.0, "taker_buy_quote": 135214.82694 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.13122, "high": 0.13167, "low": 0.13094, "close": 0.13157, "volume": 6700017.0, "close_time": 1766217599999, "quote_volume": 879495.55103, "trades": 14658, "taker_buy_base": 3670908.0, "taker_buy_quote": 481979.33513 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.13157, "high": 0.13261, "low": 0.13151, "close": 0.13193, "volume": 17889037.0, "close_time": 1766221199999, "quote_volume": 2365221.40582, "trades": 24922, "taker_buy_base": 11979632.0, "taker_buy_quote": 1584063.3923 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.13193, "high": 0.13251, "low": 0.13192, "close": 0.13225, "volume": 12268810.0, "close_time": 1766224799999, "quote_volume": 1622738.41056, "trades": 15667, "taker_buy_base": 4846788.0, "taker_buy_quote": 640804.78996 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.13226, "high": 0.13236, "low": 0.13159, "close": 0.13171, "volume": 10669268.0, "close_time": 1766228399999, "quote_volume": 1407364.57483, "trades": 13616, "taker_buy_base": 6532960.0, "taker_buy_quote": 861606.47444 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.13171, "high": 0.13217, "low": 0.13156, "close": 0.13197, "volume": 7798795.0, "close_time": 1766231999999, "quote_volume": 1028370.26642, "trades": 13188, "taker_buy_base": 3641495.0, "taker_buy_quote": 480237.38697 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.13198, "high": 0.13214, "low": 0.13175, "close": 0.13181, "volume": 5997510.0, "close_time": 1766235599999, "quote_volume": 791087.32333, "trades": 7552, "taker_buy_base": 4305917.0, "taker_buy_quote": 567983.65521 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1318, "high": 0.13218, "low": 0.13135, "close": 0.13206, "volume": 17954005.0, "close_time": 1766239199999, "quote_volume": 2364931.03867, "trades": 23482, "taker_buy_base": 7847331.0, "taker_buy_quote": 1034116.25792 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.13207, "high": 0.13238, "low": 0.13122, "close": 0.13227, "volume": 9927831.0, "close_time": 1766242799999, "quote_volume": 1308017.97916, "trades": 19759, "taker_buy_base": 4270234.0, "taker_buy_quote": 562548.50526 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.13228, "high": 0.13234, "low": 0.13164, "close": 0.1321, "volume": 14346432.0, "close_time": 1766246399999, "quote_volume": 1892995.00237, "trades": 16194, "taker_buy_base": 6979782.0, "taker_buy_quote": 921099.0758 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1321, "high": 0.1323, "low": 0.13168, "close": 0.13189, "volume": 9907924.0, "close_time": 1766249999999, "quote_volume": 1307333.7027, "trades": 12671, "taker_buy_base": 4681520.0, "taker_buy_quote": 617698.66257 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.13189, "high": 0.13217, "low": 0.1316, "close": 0.13172, "volume": 5507079.0, "close_time": 1766253599999, "quote_volume": 726015.59416, "trades": 12753, "taker_buy_base": 3136531.0, "taker_buy_quote": 413469.35725 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.13172, "high": 0.13234, "low": 0.1316, "close": 0.13216, "volume": 12948820.0, "close_time": 1766257199999, "quote_volume": 1709176.11993, "trades": 13430, "taker_buy_base": 7052605.0, "taker_buy_quote": 930838.95749 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.13215, "high": 0.13236, "low": 0.13193, "close": 0.13217, "volume": 3424482.0, "close_time": 1766260799999, "quote_volume": 452677.32023, "trades": 8404, "taker_buy_base": 1699590.0, "taker_buy_quote": 224684.77722 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.13218, "high": 0.13232, "low": 0.132, "close": 0.13228, "volume": 6671644.0, "close_time": 1766264399999, "quote_volume": 881712.34877, "trades": 8255, "taker_buy_base": 3507272.0, "taker_buy_quote": 463504.10431 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.13227, "high": 0.13246, "low": 0.1321, "close": 0.13213, "volume": 9036989.0, "close_time": 1766267999999, "quote_volume": 1195693.48326, "trades": 10316, "taker_buy_base": 4535838.0, "taker_buy_quote": 600186.66046 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.13214, "high": 0.13237, "low": 0.13153, "close": 0.13221, "volume": 10972435.0, "close_time": 1766271599999, "quote_volume": 1447660.00072, "trades": 12623, "taker_buy_base": 6034178.0, "taker_buy_quote": 796065.78117 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1322, "high": 0.13238, "low": 0.13192, "close": 0.13194, "volume": 6296857.0, "close_time": 1766275199999, "quote_volume": 831829.75827, "trades": 11817, "taker_buy_base": 3812625.0, "taker_buy_quote": 503592.99153 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.13193, "high": 0.13219, "low": 0.13174, "close": 0.13195, "volume": 4652138.0, "close_time": 1766278799999, "quote_volume": 613779.87374, "trades": 9545, "taker_buy_base": 1549366.0, "taker_buy_quote": 204450.52899 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.13194, "high": 0.13194, "low": 0.13112, "close": 0.13114, "volume": 9722670.0, "close_time": 1766282399999, "quote_volume": 1278152.02087, "trades": 12445, "taker_buy_base": 3644519.0, "taker_buy_quote": 479111.45413 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.13115, "high": 0.13142, "low": 0.13049, "close": 0.13087, "volume": 17412485.0, "close_time": 1766285999999, "quote_volume": 2278502.39518, "trades": 22066, "taker_buy_base": 7637919.0, "taker_buy_quote": 999702.97838 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.13087, "high": 0.13163, "low": 0.13076, "close": 0.13112, "volume": 8131844.0, "close_time": 1766289599999, "quote_volume": 1066320.58893, "trades": 15313, "taker_buy_base": 4293274.0, "taker_buy_quote": 563042.24303 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.13112, "high": 0.13131, "low": 0.13095, "close": 0.13116, "volume": 4583972.0, "close_time": 1766293199999, "quote_volume": 601256.21662, "trades": 9520, "taker_buy_base": 2703188.0, "taker_buy_quote": 354636.18929 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.13115, "high": 0.13178, "low": 0.13112, "close": 0.13149, "volume": 6187099.0, "close_time": 1766296799999, "quote_volume": 813723.22049, "trades": 10895, "taker_buy_base": 3369675.0, "taker_buy_quote": 443015.1665 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.13149, "high": 0.13168, "low": 0.13138, "close": 0.13151, "volume": 3762895.0, "close_time": 1766300399999, "quote_volume": 494895.16875, "trades": 10693, "taker_buy_base": 1815225.0, "taker_buy_quote": 238732.33718 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.13151, "high": 0.13155, "low": 0.13122, "close": 0.13136, "volume": 4518899.0, "close_time": 1766303999999, "quote_volume": 593517.06776, "trades": 9246, "taker_buy_base": 2675148.0, "taker_buy_quote": 351347.29183 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.13136, "high": 0.13307, "low": 0.13122, "close": 0.13281, "volume": 15075498.0, "close_time": 1766307599999, "quote_volume": 1993531.75637, "trades": 27729, "taker_buy_base": 8675784.0, "taker_buy_quote": 1148043.55472 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.13281, "high": 0.13342, "low": 0.13233, "close": 0.13277, "volume": 20547907.0, "close_time": 1766311199999, "quote_volume": 2730963.2954, "trades": 38729, "taker_buy_base": 13546992.0, "taker_buy_quote": 1800735.81088 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.13278, "high": 0.13296, "low": 0.1317, "close": 0.13193, "volume": 12966193.0, "close_time": 1766314799999, "quote_volume": 1714750.47791, "trades": 23665, "taker_buy_base": 4316751.0, "taker_buy_quote": 571349.59662 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.13193, "high": 0.13199, "low": 0.13138, "close": 0.13174, "volume": 5352913.0, "close_time": 1766318399999, "quote_volume": 704829.53644, "trades": 15917, "taker_buy_base": 2694603.0, "taker_buy_quote": 354768.83009 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.13174, "high": 0.13233, "low": 0.13116, "close": 0.13172, "volume": 12239231.0, "close_time": 1766321999999, "quote_volume": 1612320.60677, "trades": 27908, "taker_buy_base": 8047352.0, "taker_buy_quote": 1059888.84961 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.13172, "high": 0.13175, "low": 0.12871, "close": 0.12897, "volume": 65694245.0, "close_time": 1766325599999, "quote_volume": 8539810.56178, "trades": 108526, "taker_buy_base": 29799025.0, "taker_buy_quote": 3875800.06102 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.12896, "high": 0.13008, "low": 0.12881, "close": 0.12968, "volume": 23315557.0, "close_time": 1766329199999, "quote_volume": 3020912.04647, "trades": 38228, "taker_buy_base": 12063223.0, "taker_buy_quote": 1562402.31684 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.12969, "high": 0.12989, "low": 0.12898, "close": 0.12953, "volume": 19813469.0, "close_time": 1766332799999, "quote_volume": 2563368.7059, "trades": 26606, "taker_buy_base": 10862751.0, "taker_buy_quote": 1405000.49926 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.12952, "high": 0.13032, "low": 0.12912, "close": 0.1301, "volume": 15333055.0, "close_time": 1766336399999, "quote_volume": 1987855.14847, "trades": 26505, "taker_buy_base": 9769065.0, "taker_buy_quote": 1266916.62686 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.13011, "high": 0.13049, "low": 0.12974, "close": 0.13002, "volume": 12449542.0, "close_time": 1766339999999, "quote_volume": 1619942.2329, "trades": 21093, "taker_buy_base": 7632874.0, "taker_buy_quote": 993117.61252 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.13001, "high": 0.13004, "low": 0.12914, "close": 0.12973, "volume": 12059774.0, "close_time": 1766343599999, "quote_volume": 1561089.2379, "trades": 21140, "taker_buy_base": 6397048.0, "taker_buy_quote": 828158.8781 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.12973, "high": 0.13057, "low": 0.12949, "close": 0.13037, "volume": 12705304.0, "close_time": 1766347199999, "quote_volume": 1652273.58559, "trades": 20609, "taker_buy_base": 7843529.0, "taker_buy_quote": 1020049.83882 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.13037, "high": 0.13039, "low": 0.12979, "close": 0.12992, "volume": 2866730.0, "close_time": 1766350799999, "quote_volume": 372609.87574, "trades": 8939, "taker_buy_base": 1675717.0, "taker_buy_quote": 217815.07787 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.12993, "high": 0.13015, "low": 0.12936, "close": 0.12957, "volume": 4618710.0, "close_time": 1766354399999, "quote_volume": 599422.88513, "trades": 13511, "taker_buy_base": 2194856.0, "taker_buy_quote": 284795.70224 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.12957, "high": 0.13063, "low": 0.12944, "close": 0.13057, "volume": 7583651.0, "close_time": 1766357999999, "quote_volume": 987550.00939, "trades": 15084, "taker_buy_base": 4122935.0, "taker_buy_quote": 536838.16929 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.13057, "high": 0.1314, "low": 0.13057, "close": 0.13112, "volume": 13423944.0, "close_time": 1766361599999, "quote_volume": 1759679.6479, "trades": 27689, "taker_buy_base": 7734296.0, "taker_buy_quote": 1013826.98364 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.13113, "high": 0.13424, "low": 0.13113, "close": 0.13165, "volume": 56576132.0, "close_time": 1766365199999, "quote_volume": 7514913.28291, "trades": 112144, "taker_buy_base": 30547282.0, "taker_buy_quote": 4057845.26871 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.13165, "high": 0.13301, "low": 0.13138, "close": 0.1314, "volume": 23034047.0, "close_time": 1766368799999, "quote_volume": 3042244.56605, "trades": 45361, "taker_buy_base": 11662052.0, "taker_buy_quote": 1539513.96837 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.13141, "high": 0.13144, "low": 0.12952, "close": 0.13095, "volume": 43026372.0, "close_time": 1766372399999, "quote_volume": 5606061.28446, "trades": 59575, "taker_buy_base": 22398595.0, "taker_buy_quote": 2918430.36603 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.13096, "high": 0.13287, "low": 0.1306, "close": 0.13204, "volume": 17942117.0, "close_time": 1766375999999, "quote_volume": 2369898.01308, "trades": 36695, "taker_buy_base": 11491660.0, "taker_buy_quote": 1517942.3014 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.13205, "high": 0.13274, "low": 0.13202, "close": 0.13247, "volume": 16246218.0, "close_time": 1766379599999, "quote_volume": 2150708.95691, "trades": 29907, "taker_buy_base": 10687708.0, "taker_buy_quote": 1414841.12883 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.13247, "high": 0.13263, "low": 0.13186, "close": 0.13191, "volume": 14658524.0, "close_time": 1766383199999, "quote_volume": 1938412.13106, "trades": 19173, "taker_buy_base": 4765275.0, "taker_buy_quote": 630119.72827 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.13191, "high": 0.13204, "low": 0.13151, "close": 0.13164, "volume": 8288337.0, "close_time": 1766386799999, "quote_volume": 1092034.30789, "trades": 17823, "taker_buy_base": 3345750.0, "taker_buy_quote": 440748.95878 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.13164, "high": 0.13241, "low": 0.13152, "close": 0.1321, "volume": 5976833.0, "close_time": 1766390399999, "quote_volume": 789612.05047, "trades": 18205, "taker_buy_base": 3091377.0, "taker_buy_quote": 408459.94423 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1321, "high": 0.1333, "low": 0.13171, "close": 0.13227, "volume": 31823087.0, "close_time": 1766393999999, "quote_volume": 4222325.72984, "trades": 49950, "taker_buy_base": 18611517.0, "taker_buy_quote": 2470464.30106 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.13228, "high": 0.13263, "low": 0.13182, "close": 0.13232, "volume": 12699795.0, "close_time": 1766397599999, "quote_volume": 1679009.4898, "trades": 23595, "taker_buy_base": 7263738.0, "taker_buy_quote": 960559.52122 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.13231, "high": 0.13258, "low": 0.13198, "close": 0.13222, "volume": 11552115.0, "close_time": 1766401199999, "quote_volume": 1528612.27909, "trades": 16824, "taker_buy_base": 4399742.0, "taker_buy_quote": 582218.95594 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.13223, "high": 0.13327, "low": 0.13191, "close": 0.13288, "volume": 14050552.0, "close_time": 1766404799999, "quote_volume": 1863655.38742, "trades": 25082, "taker_buy_base": 7151468.0, "taker_buy_quote": 949514.11688 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.13289, "high": 0.1342, "low": 0.13259, "close": 0.13329, "volume": 33004173.0, "close_time": 1766408399999, "quote_volume": 4400481.25585, "trades": 45813, "taker_buy_base": 19752275.0, "taker_buy_quote": 2633034.36304 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.13329, "high": 0.13349, "low": 0.13253, "close": 0.13293, "volume": 29007093.0, "close_time": 1766411999999, "quote_volume": 3858044.25386, "trades": 27483, "taker_buy_base": 19813097.0, "taker_buy_quote": 2635930.72784 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.13293, "high": 0.13444, "low": 0.13273, "close": 0.13407, "volume": 43243155.0, "close_time": 1766415599999, "quote_volume": 5779666.33897, "trades": 90220, "taker_buy_base": 21211758.0, "taker_buy_quote": 2836039.72273 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.13408, "high": 0.1354, "low": 0.13267, "close": 0.13439, "volume": 39903110.0, "close_time": 1766419199999, "quote_volume": 5344277.79295, "trades": 116537, "taker_buy_base": 19478146.0, "taker_buy_quote": 2609743.95445 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.13439, "high": 0.13521, "low": 0.13367, "close": 0.13369, "volume": 25024550.0, "close_time": 1766422799999, "quote_volume": 3364564.95365, "trades": 59083, "taker_buy_base": 11836968.0, "taker_buy_quote": 1592858.81327 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1337, "high": 0.13407, "low": 0.13307, "close": 0.13392, "volume": 16435425.0, "close_time": 1766426399999, "quote_volume": 2195112.30671, "trades": 38083, "taker_buy_base": 6641670.0, "taker_buy_quote": 887253.48815 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.13392, "high": 0.13519, "low": 0.13372, "close": 0.1343, "volume": 24947878.0, "close_time": 1766429999999, "quote_volume": 3356507.07529, "trades": 37078, "taker_buy_base": 9613779.0, "taker_buy_quote": 1293517.6525 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1343, "high": 0.13439, "low": 0.13166, "close": 0.13193, "volume": 37355298.0, "close_time": 1766433599999, "quote_volume": 4956164.00471, "trades": 84280, "taker_buy_base": 15680625.0, "taker_buy_quote": 2079947.70825 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.13192, "high": 0.13241, "low": 0.13089, "close": 0.13122, "volume": 28820997.0, "close_time": 1766437199999, "quote_volume": 3789557.23428, "trades": 70600, "taker_buy_base": 14251490.0, "taker_buy_quote": 1873891.87262 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.13121, "high": 0.13217, "low": 0.13121, "close": 0.13143, "volume": 10397810.0, "close_time": 1766440799999, "quote_volume": 1368659.12282, "trades": 25331, "taker_buy_base": 5744051.0, "taker_buy_quote": 756202.9965 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.13144, "high": 0.13269, "low": 0.13111, "close": 0.1325, "volume": 21427828.0, "close_time": 1766444399999, "quote_volume": 2827837.60158, "trades": 30017, "taker_buy_base": 11533198.0, "taker_buy_quote": 1521140.3178 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.13249, "high": 0.13263, "low": 0.13202, "close": 0.13258, "volume": 13112349.0, "close_time": 1766447999999, "quote_volume": 1735016.50227, "trades": 19206, "taker_buy_base": 9300565.0, "taker_buy_quote": 1230643.03989 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.13258, "high": 0.13342, "low": 0.1323, "close": 0.13327, "volume": 15882742.0, "close_time": 1766451599999, "quote_volume": 2110402.317, "trades": 21524, "taker_buy_base": 9595689.0, "taker_buy_quote": 1275197.5878 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.13328, "high": 0.13348, "low": 0.13243, "close": 0.13291, "volume": 12081783.0, "close_time": 1766455199999, "quote_volume": 1606472.5307, "trades": 21066, "taker_buy_base": 5897144.0, "taker_buy_quote": 783989.97678 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1329, "high": 0.13369, "low": 0.13201, "close": 0.13227, "volume": 14500894.0, "close_time": 1766458799999, "quote_volume": 1925739.15851, "trades": 34331, "taker_buy_base": 6649785.0, "taker_buy_quote": 883029.97155 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.13227, "high": 0.13276, "low": 0.13133, "close": 0.13251, "volume": 19505084.0, "close_time": 1766462399999, "quote_volume": 2572892.10852, "trades": 33263, "taker_buy_base": 8101990.0, "taker_buy_quote": 1068237.13053 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.13252, "high": 0.13307, "low": 0.13192, "close": 0.13192, "volume": 10105395.0, "close_time": 1766465999999, "quote_volume": 1338802.51305, "trades": 20337, "taker_buy_base": 4181579.0, "taker_buy_quote": 554178.02598 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.13191, "high": 0.132, "low": 0.13053, "close": 0.13116, "volume": 20690740.0, "close_time": 1766469599999, "quote_volume": 2714508.15267, "trades": 35098, "taker_buy_base": 10033828.0, "taker_buy_quote": 1316470.56418 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.13115, "high": 0.1314, "low": 0.1301, "close": 0.13078, "volume": 26245146.0, "close_time": 1766473199999, "quote_volume": 3426941.38004, "trades": 51646, "taker_buy_base": 10673517.0, "taker_buy_quote": 1393768.93232 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.13078, "high": 0.13093, "low": 0.12991, "close": 0.13046, "volume": 43884388.0, "close_time": 1766476799999, "quote_volume": 5718973.81535, "trades": 41441, "taker_buy_base": 12538314.0, "taker_buy_quote": 1635013.9722 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.13046, "high": 0.13091, "low": 0.12996, "close": 0.13008, "volume": 11497027.0, "close_time": 1766480399999, "quote_volume": 1498992.93734, "trades": 16943, "taker_buy_base": 3812281.0, "taker_buy_quote": 497539.53624 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.13007, "high": 0.13049, "low": 0.12997, "close": 0.13025, "volume": 14752502.0, "close_time": 1766483999999, "quote_volume": 1920866.47152, "trades": 21329, "taker_buy_base": 6607391.0, "taker_buy_quote": 860219.09597 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.13026, "high": 0.13096, "low": 0.1302, "close": 0.13086, "volume": 8108667.0, "close_time": 1766487599999, "quote_volume": 1058694.31722, "trades": 14334, "taker_buy_base": 4481350.0, "taker_buy_quote": 585202.07119 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.13085, "high": 0.1314, "low": 0.13069, "close": 0.13111, "volume": 9893913.0, "close_time": 1766491199999, "quote_volume": 1297150.23978, "trades": 20755, "taker_buy_base": 4209059.0, "taker_buy_quote": 551895.23521 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.13111, "high": 0.13112, "low": 0.1301, "close": 0.13028, "volume": 13237996.0, "close_time": 1766494799999, "quote_volume": 1727587.64774, "trades": 28478, "taker_buy_base": 5112237.0, "taker_buy_quote": 667110.7936 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.13027, "high": 0.13052, "low": 0.12915, "close": 0.1296, "volume": 32043652.0, "close_time": 1766498399999, "quote_volume": 4157199.59789, "trades": 45431, "taker_buy_base": 13761476.0, "taker_buy_quote": 1784408.09423 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.12959, "high": 0.13053, "low": 0.12789, "close": 0.12891, "volume": 70149887.0, "close_time": 1766501999999, "quote_volume": 9059999.65101, "trades": 99485, "taker_buy_base": 34614882.0, "taker_buy_quote": 4469265.49814 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1289, "high": 0.12978, "low": 0.12853, "close": 0.12951, "volume": 33933466.0, "close_time": 1766505599999, "quote_volume": 4383841.08123, "trades": 68404, "taker_buy_base": 23127228.0, "taker_buy_quote": 2987545.16627 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.12951, "high": 0.13095, "low": 0.12907, "close": 0.1305, "volume": 44935083.0, "close_time": 1766509199999, "quote_volume": 5847684.37889, "trades": 65743, "taker_buy_base": 26953760.0, "taker_buy_quote": 3507095.89998 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1305, "high": 0.1307, "low": 0.12825, "close": 0.12839, "volume": 32438503.0, "close_time": 1766512799999, "quote_volume": 4204882.68379, "trades": 46048, "taker_buy_base": 11732638.0, "taker_buy_quote": 1521387.5484 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.12838, "high": 0.13013, "low": 0.1283, "close": 0.12981, "volume": 21338978.0, "close_time": 1766516399999, "quote_volume": 2759397.61503, "trades": 41990, "taker_buy_base": 13913799.0, "taker_buy_quote": 1799146.72101 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.12982, "high": 0.12998, "low": 0.12874, "close": 0.129, "volume": 10308849.0, "close_time": 1766519999999, "quote_volume": 1332656.36552, "trades": 20464, "taker_buy_base": 6427785.0, "taker_buy_quote": 831311.82718 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.12899, "high": 0.13051, "low": 0.12862, "close": 0.1295, "volume": 17005686.0, "close_time": 1766523599999, "quote_volume": 2199942.1427, "trades": 32170, "taker_buy_base": 8491946.0, "taker_buy_quote": 1099294.79541 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.12951, "high": 0.12962, "low": 0.12922, "close": 0.12955, "volume": 6394773.0, "close_time": 1766527199999, "quote_volume": 827789.90548, "trades": 15107, "taker_buy_base": 3540220.0, "taker_buy_quote": 458287.76198 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.12955, "high": 0.12997, "low": 0.12904, "close": 0.12943, "volume": 10619692.0, "close_time": 1766530799999, "quote_volume": 1375815.46065, "trades": 18804, "taker_buy_base": 5922075.0, "taker_buy_quote": 767424.40735 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.12942, "high": 0.12968, "low": 0.129, "close": 0.12928, "volume": 7860024.0, "close_time": 1766534399999, "quote_volume": 1016604.26857, "trades": 18421, "taker_buy_base": 4078774.0, "taker_buy_quote": 527496.37934 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.12929, "high": 0.13006, "low": 0.12912, "close": 0.13002, "volume": 8772040.0, "close_time": 1766537999999, "quote_volume": 1137294.21642, "trades": 16391, "taker_buy_base": 5971080.0, "taker_buy_quote": 774441.82519 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.13002, "high": 0.13038, "low": 0.12945, "close": 0.12976, "volume": 11980313.0, "close_time": 1766541599999, "quote_volume": 1556791.95384, "trades": 18355, "taker_buy_base": 4913385.0, "taker_buy_quote": 638504.31573 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.12976, "high": 0.12978, "low": 0.12781, "close": 0.12826, "volume": 21356710.0, "close_time": 1766545199999, "quote_volume": 2747208.91641, "trades": 32769, "taker_buy_base": 5598441.0, "taker_buy_quote": 719906.44202 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.12826, "high": 0.12866, "low": 0.12751, "close": 0.1285, "volume": 20504275.0, "close_time": 1766548799999, "quote_volume": 2622563.60978, "trades": 27460, "taker_buy_base": 8569193.0, "taker_buy_quote": 1096236.84518 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.12849, "high": 0.12893, "low": 0.12762, "close": 0.12763, "volume": 10688586.0, "close_time": 1766552399999, "quote_volume": 1371441.52814, "trades": 22407, "taker_buy_base": 4343396.0, "taker_buy_quote": 557120.36816 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.12762, "high": 0.12799, "low": 0.127, "close": 0.12732, "volume": 19712153.0, "close_time": 1766555999999, "quote_volume": 2511494.04647, "trades": 28673, "taker_buy_base": 8878554.0, "taker_buy_quote": 1131952.42462 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.12733, "high": 0.12734, "low": 0.1267, "close": 0.12723, "volume": 15583255.0, "close_time": 1766559599999, "quote_volume": 1979253.75415, "trades": 19877, "taker_buy_base": 7229121.0, "taker_buy_quote": 918323.54767 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.12724, "high": 0.1277, "low": 0.12708, "close": 0.12709, "volume": 16221800.0, "close_time": 1766563199999, "quote_volume": 2066367.60328, "trades": 18197, "taker_buy_base": 5133319.0, "taker_buy_quote": 654166.89076 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.12709, "high": 0.12736, "low": 0.12651, "close": 0.12721, "volume": 19125297.0, "close_time": 1766566799999, "quote_volume": 2428358.09496, "trades": 22321, "taker_buy_base": 11733958.0, "taker_buy_quote": 1489953.28004 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.12722, "high": 0.12769, "low": 0.12722, "close": 0.12756, "volume": 6496332.0, "close_time": 1766570399999, "quote_volume": 828077.15068, "trades": 15927, "taker_buy_base": 4010454.0, "taker_buy_quote": 511225.21762 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.12755, "high": 0.12797, "low": 0.12733, "close": 0.12759, "volume": 9267293.0, "close_time": 1766573999999, "quote_volume": 1183049.92243, "trades": 17891, "taker_buy_base": 6475678.0, "taker_buy_quote": 826659.38783 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.12759, "high": 0.12842, "low": 0.12759, "close": 0.128, "volume": 10025062.0, "close_time": 1766577599999, "quote_volume": 1285031.6645, "trades": 17122, "taker_buy_base": 6507126.0, "taker_buy_quote": 834200.0468 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.12801, "high": 0.12852, "low": 0.12772, "close": 0.12842, "volume": 6870780.0, "close_time": 1766581199999, "quote_volume": 880171.02725, "trades": 15644, "taker_buy_base": 4377672.0, "taker_buy_quote": 560763.35018 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.12841, "high": 0.12844, "low": 0.12773, "close": 0.1281, "volume": 5729350.0, "close_time": 1766584799999, "quote_volume": 733820.66093, "trades": 15109, "taker_buy_base": 2618211.0, "taker_buy_quote": 335364.76483 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.12811, "high": 0.12862, "low": 0.1268, "close": 0.12736, "volume": 40182945.0, "close_time": 1766588399999, "quote_volume": 5138523.54745, "trades": 66660, "taker_buy_base": 14924863.0, "taker_buy_quote": 1909332.35697 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.12737, "high": 0.12846, "low": 0.12695, "close": 0.12837, "volume": 19862421.0, "close_time": 1766591999999, "quote_volume": 2537566.46754, "trades": 60773, "taker_buy_base": 6915439.0, "taker_buy_quote": 883745.2541 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.12836, "high": 0.12946, "low": 0.12806, "close": 0.1287, "volume": 26788268.0, "close_time": 1766595599999, "quote_volume": 3449883.62167, "trades": 53347, "taker_buy_base": 11211455.0, "taker_buy_quote": 1443670.12336 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.12871, "high": 0.12908, "low": 0.12791, "close": 0.12796, "volume": 12671398.0, "close_time": 1766599199999, "quote_volume": 1628312.5428, "trades": 27001, "taker_buy_base": 4253411.0, "taker_buy_quote": 546683.91652 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.12796, "high": 0.12824, "low": 0.12762, "close": 0.12796, "volume": 9897889.0, "close_time": 1766602799999, "quote_volume": 1266681.67357, "trades": 19294, "taker_buy_base": 3587857.0, "taker_buy_quote": 459260.20747 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.12796, "high": 0.1282, "low": 0.12766, "close": 0.12817, "volume": 9270052.0, "close_time": 1766606399999, "quote_volume": 1185643.39516, "trades": 13538, "taker_buy_base": 4965547.0, "taker_buy_quote": 635099.23133 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.12817, "high": 0.12873, "low": 0.1281, "close": 0.12822, "volume": 7184089.0, "close_time": 1766609999999, "quote_volume": 922213.12414, "trades": 11866, "taker_buy_base": 3060432.0, "taker_buy_quote": 392911.74214 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.12821, "high": 0.12875, "low": 0.12821, "close": 0.12856, "volume": 8619716.0, "close_time": 1766613599999, "quote_volume": 1107624.70543, "trades": 13334, "taker_buy_base": 3912218.0, "taker_buy_quote": 502740.57368 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.12855, "high": 0.12938, "low": 0.12851, "close": 0.12921, "volume": 10490529.0, "close_time": 1766617199999, "quote_volume": 1353516.68363, "trades": 15604, "taker_buy_base": 5063513.0, "taker_buy_quote": 653323.71369 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.12921, "high": 0.12927, "low": 0.12852, "close": 0.12856, "volume": 8394201.0, "close_time": 1766620799999, "quote_volume": 1081060.11765, "trades": 14546, "taker_buy_base": 2338048.0, "taker_buy_quote": 301083.45587 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.12855, "high": 0.12867, "low": 0.12791, "close": 0.12797, "volume": 7837375.0, "close_time": 1766624399999, "quote_volume": 1005530.12889, "trades": 12945, "taker_buy_base": 2296336.0, "taker_buy_quote": 294696.46217 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.12798, "high": 0.12872, "low": 0.12797, "close": 0.12863, "volume": 8114101.0, "close_time": 1766627999999, "quote_volume": 1041677.2981, "trades": 10663, "taker_buy_base": 3770463.0, "taker_buy_quote": 484314.9199 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.12862, "high": 0.12903, "low": 0.1284, "close": 0.12876, "volume": 5047233.0, "close_time": 1766631599999, "quote_volume": 649611.54597, "trades": 10892, "taker_buy_base": 2189142.0, "taker_buy_quote": 281748.99111 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.12876, "high": 0.12909, "low": 0.12851, "close": 0.12879, "volume": 7083139.0, "close_time": 1766635199999, "quote_volume": 911891.22451, "trades": 11510, "taker_buy_base": 2903457.0, "taker_buy_quote": 373823.77202 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.12878, "high": 0.12885, "low": 0.12858, "close": 0.12874, "volume": 9537026.0, "close_time": 1766638799999, "quote_volume": 1227510.74612, "trades": 9681, "taker_buy_base": 4601402.0, "taker_buy_quote": 592279.57243 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.12874, "high": 0.12874, "low": 0.12828, "close": 0.12839, "volume": 11046028.0, "close_time": 1766642399999, "quote_volume": 1418850.64237, "trades": 11448, "taker_buy_base": 3410268.0, "taker_buy_quote": 438036.98097 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.12838, "high": 0.12857, "low": 0.1281, "close": 0.12835, "volume": 8469924.0, "close_time": 1766645999999, "quote_volume": 1086608.23544, "trades": 9798, "taker_buy_base": 2831982.0, "taker_buy_quote": 363411.25581 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.12834, "high": 0.12837, "low": 0.12773, "close": 0.12795, "volume": 11507992.0, "close_time": 1766649599999, "quote_volume": 1472431.82766, "trades": 11511, "taker_buy_base": 3806642.0, "taker_buy_quote": 486988.06626 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.12795, "high": 0.12858, "low": 0.12681, "close": 0.1274, "volume": 28607447.0, "close_time": 1766653199999, "quote_volume": 3647514.46813, "trades": 42153, "taker_buy_base": 12214512.0, "taker_buy_quote": 1557819.05711 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1274, "high": 0.12753, "low": 0.12714, "close": 0.12746, "volume": 8843882.0, "close_time": 1766656799999, "quote_volume": 1125954.2104, "trades": 10954, "taker_buy_base": 4441357.0, "taker_buy_quote": 565462.63874 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.12746, "high": 0.12747, "low": 0.12561, "close": 0.12606, "volume": 33234723.0, "close_time": 1766660399999, "quote_volume": 4199601.38394, "trades": 36216, "taker_buy_base": 13333787.0, "taker_buy_quote": 1684028.26529 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.12606, "high": 0.12653, "low": 0.126, "close": 0.12623, "volume": 11336271.0, "close_time": 1766663999999, "quote_volume": 1431457.26226, "trades": 14906, "taker_buy_base": 4816524.0, "taker_buy_quote": 608197.47301 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.12624, "high": 0.1267, "low": 0.12613, "close": 0.12668, "volume": 9646725.0, "close_time": 1766667599999, "quote_volume": 1219428.16457, "trades": 14493, "taker_buy_base": 3662750.0, "taker_buy_quote": 462971.08741 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.12668, "high": 0.1267, "low": 0.1259, "close": 0.1264, "volume": 16218698.0, "close_time": 1766671199999, "quote_volume": 2048341.04725, "trades": 22197, "taker_buy_base": 8003077.0, "taker_buy_quote": 1010620.77823 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.12639, "high": 0.12654, "low": 0.12591, "close": 0.12636, "volume": 19259501.0, "close_time": 1766674799999, "quote_volume": 2432511.90982, "trades": 16891, "taker_buy_base": 8794552.0, "taker_buy_quote": 1110382.02553 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.12637, "high": 0.12826, "low": 0.12622, "close": 0.12762, "volume": 36768196.0, "close_time": 1766678399999, "quote_volume": 4675682.56566, "trades": 58012, "taker_buy_base": 19174149.0, "taker_buy_quote": 2436801.86855 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.12762, "high": 0.12801, "low": 0.12672, "close": 0.12708, "volume": 27368125.0, "close_time": 1766681999999, "quote_volume": 3490217.1317, "trades": 32600, "taker_buy_base": 11572880.0, "taker_buy_quote": 1476952.71056 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.12708, "high": 0.12725, "low": 0.1268, "close": 0.12705, "volume": 12495030.0, "close_time": 1766685599999, "quote_volume": 1587145.93834, "trades": 17956, "taker_buy_base": 4398964.0, "taker_buy_quote": 558835.58241 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.12706, "high": 0.12764, "low": 0.12706, "close": 0.12742, "volume": 14683848.0, "close_time": 1766689199999, "quote_volume": 1869755.93191, "trades": 14858, "taker_buy_base": 7951642.0, "taker_buy_quote": 1012569.9827 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.12741, "high": 0.12748, "low": 0.12693, "close": 0.12714, "volume": 7206381.0, "close_time": 1766692799999, "quote_volume": 916203.82905, "trades": 8707, "taker_buy_base": 2762491.0, "taker_buy_quote": 351184.16591 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.12714, "high": 0.12728, "low": 0.12668, "close": 0.12707, "volume": 11141295.0, "close_time": 1766696399999, "quote_volume": 1415006.20631, "trades": 14342, "taker_buy_base": 5680864.0, "taker_buy_quote": 721590.11748 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.12706, "high": 0.1273, "low": 0.12692, "close": 0.12692, "volume": 6860879.0, "close_time": 1766699999999, "quote_volume": 872228.28006, "trades": 8183, "taker_buy_base": 2674370.0, "taker_buy_quote": 339968.77529 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.12691, "high": 0.12695, "low": 0.12319, "close": 0.12401, "volume": 59410621.0, "close_time": 1766703599999, "quote_volume": 7408917.62128, "trades": 66368, "taker_buy_base": 25234520.0, "taker_buy_quote": 3142600.39301 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.12402, "high": 0.12472, "low": 0.123, "close": 0.12365, "volume": 47074023.0, "close_time": 1766707199999, "quote_volume": 5824794.35843, "trades": 68680, "taker_buy_base": 19032441.0, "taker_buy_quote": 2354684.72799 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.12364, "high": 0.124, "low": 0.12313, "close": 0.12371, "volume": 38679578.0, "close_time": 1766710799999, "quote_volume": 4778251.88356, "trades": 44884, "taker_buy_base": 16769149.0, "taker_buy_quote": 2071660.8485 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.12371, "high": 0.12417, "low": 0.12358, "close": 0.12398, "volume": 21465604.0, "close_time": 1766714399999, "quote_volume": 2660959.25133, "trades": 21445, "taker_buy_base": 9004652.0, "taker_buy_quote": 1116247.68444 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.12398, "high": 0.12752, "low": 0.12384, "close": 0.12628, "volume": 84797402.0, "close_time": 1766717999999, "quote_volume": 10703425.05313, "trades": 113736, "taker_buy_base": 40861801.0, "taker_buy_quote": 5159694.29141 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.12629, "high": 0.1265, "low": 0.12546, "close": 0.12604, "volume": 29446047.0, "close_time": 1766721599999, "quote_volume": 3705882.92664, "trades": 43645, "taker_buy_base": 10050858.0, "taker_buy_quote": 1264979.81381 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.12603, "high": 0.12607, "low": 0.12536, "close": 0.12572, "volume": 53410393.0, "close_time": 1766725199999, "quote_volume": 6710379.10116, "trades": 34809, "taker_buy_base": 25289511.0, "taker_buy_quote": 3177684.08172 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.12572, "high": 0.12578, "low": 0.12528, "close": 0.12566, "volume": 24272048.0, "close_time": 1766728799999, "quote_volume": 3044992.5407, "trades": 20662, "taker_buy_base": 10088171.0, "taker_buy_quote": 1265415.25006 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.12566, "high": 0.12624, "low": 0.12562, "close": 0.12599, "volume": 19364760.0, "close_time": 1766732399999, "quote_volume": 2438803.72938, "trades": 22182, "taker_buy_base": 8012292.0, "taker_buy_quote": 1008945.82148 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.12599, "high": 0.12669, "low": 0.12522, "close": 0.12537, "volume": 26632289.0, "close_time": 1766735999999, "quote_volume": 3355233.11, "trades": 34347, "taker_buy_base": 8209136.0, "taker_buy_quote": 1035438.34657 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.12537, "high": 0.126, "low": 0.12535, "close": 0.12583, "volume": 14579099.0, "close_time": 1766739599999, "quote_volume": 1833025.71009, "trades": 24082, "taker_buy_base": 6265873.0, "taker_buy_quote": 787868.31132 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.12582, "high": 0.12611, "low": 0.12552, "close": 0.12588, "volume": 20080819.0, "close_time": 1766743199999, "quote_volume": 2526960.40343, "trades": 16358, "taker_buy_base": 11499229.0, "taker_buy_quote": 1447349.67044 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.12588, "high": 0.12591, "low": 0.12556, "close": 0.12573, "volume": 7239108.0, "close_time": 1766746799999, "quote_volume": 910245.42012, "trades": 13286, "taker_buy_base": 3362573.0, "taker_buy_quote": 422827.35667 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.12573, "high": 0.12573, "low": 0.12527, "close": 0.12537, "volume": 9659207.0, "close_time": 1766750399999, "quote_volume": 1211812.15917, "trades": 11150, "taker_buy_base": 3121756.0, "taker_buy_quote": 391544.1088 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.12537, "high": 0.12588, "low": 0.12536, "close": 0.12577, "volume": 9508642.0, "close_time": 1766753999999, "quote_volume": 1194604.7999, "trades": 11662, "taker_buy_base": 4804318.0, "taker_buy_quote": 603558.09653 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.12577, "high": 0.1264, "low": 0.12563, "close": 0.12621, "volume": 12623072.0, "close_time": 1766757599999, "quote_volume": 1590952.97237, "trades": 19383, "taker_buy_base": 6646465.0, "taker_buy_quote": 837665.73746 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.12621, "high": 0.12626, "low": 0.12238, "close": 0.12268, "volume": 73351280.0, "close_time": 1766761199999, "quote_volume": 9078023.52024, "trades": 103979, "taker_buy_base": 29217233.0, "taker_buy_quote": 3611712.2215 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.12268, "high": 0.12268, "low": 0.12129, "close": 0.12214, "volume": 89334312.0, "close_time": 1766764799999, "quote_volume": 10899152.29912, "trades": 141253, "taker_buy_base": 43391218.0, "taker_buy_quote": 5294127.22242 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.12214, "high": 0.12228, "low": 0.12064, "close": 0.12078, "volume": 57724196.0, "close_time": 1766768399999, "quote_volume": 7029357.57149, "trades": 59746, "taker_buy_base": 26369255.0, "taker_buy_quote": 3211592.00696 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.12077, "high": 0.12198, "low": 0.12068, "close": 0.12163, "volume": 31734942.0, "close_time": 1766771999999, "quote_volume": 3852797.15751, "trades": 43632, "taker_buy_base": 18484066.0, "taker_buy_quote": 2244574.60499 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.12163, "high": 0.12224, "low": 0.12156, "close": 0.12186, "volume": 12060238.0, "close_time": 1766775599999, "quote_volume": 1470420.05344, "trades": 21521, "taker_buy_base": 7150212.0, "taker_buy_quote": 871655.47651 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.12186, "high": 0.12247, "low": 0.12174, "close": 0.12211, "volume": 17234721.0, "close_time": 1766779199999, "quote_volume": 2105055.61756, "trades": 16958, "taker_buy_base": 8613443.0, "taker_buy_quote": 1052066.54836 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.12212, "high": 0.12262, "low": 0.12186, "close": 0.12222, "volume": 17433572.0, "close_time": 1766782799999, "quote_volume": 2130849.18468, "trades": 22676, "taker_buy_base": 10307105.0, "taker_buy_quote": 1259638.77485 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.12222, "high": 0.12227, "low": 0.12175, "close": 0.12179, "volume": 10255447.0, "close_time": 1766786399999, "quote_volume": 1251001.08759, "trades": 13511, "taker_buy_base": 5871955.0, "taker_buy_quote": 716326.36461 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.12179, "high": 0.12221, "low": 0.12165, "close": 0.12216, "volume": 15853232.0, "close_time": 1766789999999, "quote_volume": 1934361.3778, "trades": 14101, "taker_buy_base": 9344986.0, "taker_buy_quote": 1140111.53984 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.12215, "high": 0.12218, "low": 0.12173, "close": 0.12211, "volume": 23142132.0, "close_time": 1766793599999, "quote_volume": 2822767.25998, "trades": 12789, "taker_buy_base": 14632741.0, "taker_buy_quote": 1784656.00994 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.12211, "high": 0.12248, "low": 0.12193, "close": 0.12221, "volume": 9700137.0, "close_time": 1766797199999, "quote_volume": 1184651.9782, "trades": 9543, "taker_buy_base": 5250423.0, "taker_buy_quote": 641176.43641 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.12222, "high": 0.12269, "low": 0.12214, "close": 0.12268, "volume": 6347767.0, "close_time": 1766800799999, "quote_volume": 776573.24799, "trades": 7274, "taker_buy_base": 3609012.0, "taker_buy_quote": 441627.35299 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.12268, "high": 0.12279, "low": 0.12231, "close": 0.12265, "volume": 9240918.0, "close_time": 1766804399999, "quote_volume": 1132888.80241, "trades": 11147, "taker_buy_base": 4211101.0, "taker_buy_quote": 516416.09917 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.12265, "high": 0.12342, "low": 0.12248, "close": 0.12329, "volume": 11600567.0, "close_time": 1766807999999, "quote_volume": 1427388.21895, "trades": 14409, "taker_buy_base": 7113038.0, "taker_buy_quote": 875071.35162 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1233, "high": 0.12337, "low": 0.12274, "close": 0.12281, "volume": 7718587.0, "close_time": 1766811599999, "quote_volume": 948917.42923, "trades": 10501, "taker_buy_base": 3067546.0, "taker_buy_quote": 377126.90058 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.12281, "high": 0.12295, "low": 0.1227, "close": 0.12284, "volume": 7420405.0, "close_time": 1766815199999, "quote_volume": 911400.18111, "trades": 8143, "taker_buy_base": 3455467.0, "taker_buy_quote": 424405.88993 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.12283, "high": 0.12292, "low": 0.12257, "close": 0.12269, "volume": 10732591.0, "close_time": 1766818799999, "quote_volume": 1317441.7186, "trades": 9266, "taker_buy_base": 3751300.0, "taker_buy_quote": 460489.75317 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.12269, "high": 0.12323, "low": 0.12269, "close": 0.12271, "volume": 8917206.0, "close_time": 1766822399999, "quote_volume": 1096404.42519, "trades": 10723, "taker_buy_base": 5191651.0, "taker_buy_quote": 638326.23654 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1227, "high": 0.12285, "low": 0.12245, "close": 0.12253, "volume": 7968663.0, "close_time": 1766825999999, "quote_volume": 977387.8035, "trades": 8005, "taker_buy_base": 2644661.0, "taker_buy_quote": 324317.44595 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.12254, "high": 0.12287, "low": 0.1225, "close": 0.1227, "volume": 10014808.0, "close_time": 1766829599999, "quote_volume": 1228733.77051, "trades": 10305, "taker_buy_base": 4626781.0, "taker_buy_quote": 567662.87552 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1227, "high": 0.12287, "low": 0.12204, "close": 0.1225, "volume": 12926110.0, "close_time": 1766833199999, "quote_volume": 1583287.8953, "trades": 16499, "taker_buy_base": 5757953.0, "taker_buy_quote": 705438.03704 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.12251, "high": 0.12312, "low": 0.12224, "close": 0.12305, "volume": 12192517.0, "close_time": 1766836799999, "quote_volume": 1496810.38536, "trades": 16391, "taker_buy_base": 6608481.0, "taker_buy_quote": 811404.00949 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.12305, "high": 0.1234, "low": 0.12278, "close": 0.12289, "volume": 15466681.0, "close_time": 1766840399999, "quote_volume": 1903243.71393, "trades": 14418, "taker_buy_base": 8290975.0, "taker_buy_quote": 1020404.83186 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.12289, "high": 0.12298, "low": 0.12261, "close": 0.1227, "volume": 9241173.0, "close_time": 1766843999999, "quote_volume": 1134955.79055, "trades": 11399, "taker_buy_base": 3914430.0, "taker_buy_quote": 480748.11016 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1227, "high": 0.12297, "low": 0.12242, "close": 0.12279, "volume": 7639890.0, "close_time": 1766847599999, "quote_volume": 937548.12447, "trades": 11150, "taker_buy_base": 3568639.0, "taker_buy_quote": 438001.44312 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1228, "high": 0.12322, "low": 0.12273, "close": 0.12304, "volume": 8784306.0, "close_time": 1766851199999, "quote_volume": 1080281.423, "trades": 12979, "taker_buy_base": 4115097.0, "taker_buy_quote": 506042.84314 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.12304, "high": 0.1233, "low": 0.12264, "close": 0.12274, "volume": 12029478.0, "close_time": 1766854799999, "quote_volume": 1480129.59766, "trades": 17779, "taker_buy_base": 6009531.0, "taker_buy_quote": 739416.81359 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.12274, "high": 0.12304, "low": 0.12264, "close": 0.123, "volume": 5140856.0, "close_time": 1766858399999, "quote_volume": 631595.69361, "trades": 11755, "taker_buy_base": 2939842.0, "taker_buy_quote": 361204.23197 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.12299, "high": 0.12307, "low": 0.12283, "close": 0.12292, "volume": 6170677.0, "close_time": 1766861999999, "quote_volume": 758730.88132, "trades": 8312, "taker_buy_base": 3489504.0, "taker_buy_quote": 429052.03575 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.12291, "high": 0.12298, "low": 0.12275, "close": 0.12293, "volume": 3720519.0, "close_time": 1766865599999, "quote_volume": 457209.44742, "trades": 6240, "taker_buy_base": 1899604.0, "taker_buy_quote": 233440.79635 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.12294, "high": 0.12335, "low": 0.12292, "close": 0.12301, "volume": 6108061.0, "close_time": 1766869199999, "quote_volume": 751782.29836, "trades": 8540, "taker_buy_base": 1904767.0, "taker_buy_quote": 234478.90788 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.12301, "high": 0.1237, "low": 0.12301, "close": 0.12359, "volume": 13096461.0, "close_time": 1766872799999, "quote_volume": 1616854.17076, "trades": 13492, "taker_buy_base": 6284085.0, "taker_buy_quote": 775835.18203 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1236, "high": 0.12452, "low": 0.12316, "close": 0.12327, "volume": 14029359.0, "close_time": 1766876399999, "quote_volume": 1736517.81434, "trades": 25685, "taker_buy_base": 6777747.0, "taker_buy_quote": 838786.46454 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.12327, "high": 0.12492, "low": 0.12327, "close": 0.12435, "volume": 26013510.0, "close_time": 1766879999999, "quote_volume": 3230955.40847, "trades": 26856, "taker_buy_base": 14771409.0, "taker_buy_quote": 1834171.47575 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.12435, "high": 0.12466, "low": 0.12399, "close": 0.1241, "volume": 12551504.0, "close_time": 1766883599999, "quote_volume": 1559798.32005, "trades": 16061, "taker_buy_base": 4741758.0, "taker_buy_quote": 589074.29455 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1241, "high": 0.1242, "low": 0.12368, "close": 0.12382, "volume": 8585025.0, "close_time": 1766887199999, "quote_volume": 1063293.97478, "trades": 10582, "taker_buy_base": 3523822.0, "taker_buy_quote": 436378.07032 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.12382, "high": 0.12429, "low": 0.12377, "close": 0.12405, "volume": 7858272.0, "close_time": 1766890799999, "quote_volume": 974756.72941, "trades": 7982, "taker_buy_base": 3936875.0, "taker_buy_quote": 488421.79102 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.12406, "high": 0.1242, "low": 0.12395, "close": 0.12412, "volume": 8225756.0, "close_time": 1766894399999, "quote_volume": 1020469.77322, "trades": 8526, "taker_buy_base": 5194007.0, "taker_buy_quote": 644340.68276 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.12411, "high": 0.12424, "low": 0.124, "close": 0.12402, "volume": 6324261.0, "close_time": 1766897999999, "quote_volume": 784977.94056, "trades": 7467, "taker_buy_base": 3017107.0, "taker_buy_quote": 374510.54212 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.12402, "high": 0.12409, "low": 0.12376, "close": 0.1239, "volume": 8210971.0, "close_time": 1766901599999, "quote_volume": 1017690.09788, "trades": 11163, "taker_buy_base": 2825517.0, "taker_buy_quote": 350198.75552 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1239, "high": 0.1243, "low": 0.12382, "close": 0.12419, "volume": 6552989.0, "close_time": 1766905199999, "quote_volume": 812900.09631, "trades": 9535, "taker_buy_base": 3185109.0, "taker_buy_quote": 395157.02182 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.12419, "high": 0.12439, "low": 0.12407, "close": 0.12417, "volume": 6265789.0, "close_time": 1766908799999, "quote_volume": 778410.72341, "trades": 9137, "taker_buy_base": 2457156.0, "taker_buy_quote": 305293.78664 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.12418, "high": 0.1244, "low": 0.12391, "close": 0.12404, "volume": 7877249.0, "close_time": 1766912399999, "quote_volume": 977769.56062, "trades": 11229, "taker_buy_base": 3435854.0, "taker_buy_quote": 426467.87042 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.12404, "high": 0.12405, "low": 0.12349, "close": 0.12372, "volume": 10856915.0, "close_time": 1766915999999, "quote_volume": 1344184.29748, "trades": 12358, "taker_buy_base": 6100345.0, "taker_buy_quote": 755328.8634 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.12372, "high": 0.12422, "low": 0.12368, "close": 0.12386, "volume": 8049380.0, "close_time": 1766919599999, "quote_volume": 998280.85238, "trades": 10640, "taker_buy_base": 4671236.0, "taker_buy_quote": 579396.2867 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.12387, "high": 0.12414, "low": 0.12375, "close": 0.12397, "volume": 4839042.0, "close_time": 1766923199999, "quote_volume": 599899.02318, "trades": 9072, "taker_buy_base": 2255142.0, "taker_buy_quote": 279605.73109 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.12398, "high": 0.12424, "low": 0.12383, "close": 0.12394, "volume": 5666116.0, "close_time": 1766926799999, "quote_volume": 702692.91414, "trades": 9325, "taker_buy_base": 3397398.0, "taker_buy_quote": 421328.1285 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.12395, "high": 0.12423, "low": 0.12393, "close": 0.12418, "volume": 5650002.0, "close_time": 1766930399999, "quote_volume": 701057.5575, "trades": 9103, "taker_buy_base": 3044682.0, "taker_buy_quote": 377767.696 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.12418, "high": 0.1248, "low": 0.12414, "close": 0.12449, "volume": 17266779.0, "close_time": 1766933999999, "quote_volume": 2149176.83552, "trades": 19230, "taker_buy_base": 8604139.0, "taker_buy_quote": 1070884.05178 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.12449, "high": 0.1249, "low": 0.12418, "close": 0.12425, "volume": 10346004.0, "close_time": 1766937599999, "quote_volume": 1288567.39786, "trades": 15800, "taker_buy_base": 5235257.0, "taker_buy_quote": 651927.93468 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.12425, "high": 0.12467, "low": 0.12398, "close": 0.12416, "volume": 8708116.0, "close_time": 1766941199999, "quote_volume": 1081847.92462, "trades": 13926, "taker_buy_base": 3532427.0, "taker_buy_quote": 438917.96676 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.12416, "high": 0.12459, "low": 0.12414, "close": 0.12423, "volume": 4073466.0, "close_time": 1766944799999, "quote_volume": 506544.94219, "trades": 8099, "taker_buy_base": 2186297.0, "taker_buy_quote": 271867.93925 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.12424, "high": 0.12428, "low": 0.12314, "close": 0.12336, "volume": 24643660.0, "close_time": 1766948399999, "quote_volume": 3046524.21536, "trades": 25435, "taker_buy_base": 9437199.0, "taker_buy_quote": 1166394.46585 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.12337, "high": 0.12385, "low": 0.12318, "close": 0.12346, "volume": 11101162.0, "close_time": 1766951999999, "quote_volume": 1371082.96597, "trades": 15633, "taker_buy_base": 5333570.0, "taker_buy_quote": 658732.9594 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.12346, "high": 0.12358, "low": 0.12318, "close": 0.12322, "volume": 6666325.0, "close_time": 1766955599999, "quote_volume": 822718.38455, "trades": 10999, "taker_buy_base": 3115122.0, "taker_buy_quote": 384472.91508 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.12321, "high": 0.12346, "low": 0.12277, "close": 0.12346, "volume": 16003510.0, "close_time": 1766959199999, "quote_volume": 1968918.39591, "trades": 15948, "taker_buy_base": 5430254.0, "taker_buy_quote": 668644.02201 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.12346, "high": 0.12407, "low": 0.12293, "close": 0.12396, "volume": 7209172.0, "close_time": 1766962799999, "quote_volume": 889899.14302, "trades": 13687, "taker_buy_base": 3776763.0, "taker_buy_quote": 466262.58631 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.12396, "high": 0.12411, "low": 0.12324, "close": 0.12393, "volume": 7862734.0, "close_time": 1766966399999, "quote_volume": 973191.63708, "trades": 15840, "taker_buy_base": 4598349.0, "taker_buy_quote": 569293.63432 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.12394, "high": 0.1257, "low": 0.12378, "close": 0.12515, "volume": 30718762.0, "close_time": 1766969999999, "quote_volume": 3840352.34679, "trades": 44776, "taker_buy_base": 16621275.0, "taker_buy_quote": 2077784.02605 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.12514, "high": 0.12604, "low": 0.12437, "close": 0.12576, "volume": 36191489.0, "close_time": 1766973599999, "quote_volume": 4542753.2542, "trades": 43667, "taker_buy_base": 19798733.0, "taker_buy_quote": 2485594.31419 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.12576, "high": 0.12709, "low": 0.12576, "close": 0.12638, "volume": 61035571.0, "close_time": 1766977199999, "quote_volume": 7721420.22198, "trades": 64090, "taker_buy_base": 29143458.0, "taker_buy_quote": 3686331.83178 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.12639, "high": 0.12777, "low": 0.12629, "close": 0.12749, "volume": 39603895.0, "close_time": 1766980799999, "quote_volume": 5032974.97306, "trades": 44656, "taker_buy_base": 17779391.0, "taker_buy_quote": 2258600.03099 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.12749, "high": 0.12805, "low": 0.1273, "close": 0.12737, "volume": 31446087.0, "close_time": 1766984399999, "quote_volume": 4014632.54038, "trades": 34392, "taker_buy_base": 10336493.0, "taker_buy_quote": 1319774.26097 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.12737, "high": 0.12766, "low": 0.12682, "close": 0.12688, "volume": 22078034.0, "close_time": 1766987999999, "quote_volume": 2809781.16264, "trades": 21963, "taker_buy_base": 13197378.0, "taker_buy_quote": 1679744.77554 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.12689, "high": 0.12722, "low": 0.12655, "close": 0.12696, "volume": 19240864.0, "close_time": 1766991599999, "quote_volume": 2441965.65618, "trades": 17740, "taker_buy_base": 7783554.0, "taker_buy_quote": 988041.68042 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.12697, "high": 0.12724, "low": 0.12622, "close": 0.12715, "volume": 26862296.0, "close_time": 1766995199999, "quote_volume": 3406119.1588, "trades": 27598, "taker_buy_base": 10256070.0, "taker_buy_quote": 1300419.89905 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.12716, "high": 0.12723, "low": 0.12647, "close": 0.12666, "volume": 21285759.0, "close_time": 1766998799999, "quote_volume": 2701728.57518, "trades": 19108, "taker_buy_base": 12660064.0, "taker_buy_quote": 1607209.53528 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.12666, "high": 0.12676, "low": 0.12432, "close": 0.12496, "volume": 57362604.0, "close_time": 1767002399999, "quote_volume": 7191212.37786, "trades": 65867, "taker_buy_base": 25582874.0, "taker_buy_quote": 3204833.32248 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.12495, "high": 0.1258, "low": 0.12481, "close": 0.12528, "volume": 21482071.0, "close_time": 1767005999999, "quote_volume": 2695253.19137, "trades": 31392, "taker_buy_base": 10895897.0, "taker_buy_quote": 1367470.10746 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.12528, "high": 0.12549, "low": 0.12488, "close": 0.1249, "volume": 14968018.0, "close_time": 1767009599999, "quote_volume": 1873944.10446, "trades": 21652, "taker_buy_base": 8164758.0, "taker_buy_quote": 1022141.78424 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.12489, "high": 0.12502, "low": 0.12251, "close": 0.12393, "volume": 56390875.0, "close_time": 1767013199999, "quote_volume": 6965591.62084, "trades": 91036, "taker_buy_base": 30112997.0, "taker_buy_quote": 3720332.14753 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.12393, "high": 0.12404, "low": 0.12315, "close": 0.12357, "volume": 18743384.0, "close_time": 1767016799999, "quote_volume": 2316056.68808, "trades": 26649, "taker_buy_base": 8901601.0, "taker_buy_quote": 1100108.78998 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.12356, "high": 0.12491, "low": 0.12323, "close": 0.1237, "volume": 55910343.0, "close_time": 1767020399999, "quote_volume": 6938382.31397, "trades": 73948, "taker_buy_base": 31234230.0, "taker_buy_quote": 3876910.14964 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1237, "high": 0.12475, "low": 0.12354, "close": 0.1241, "volume": 37914228.0, "close_time": 1767023999999, "quote_volume": 4708789.95795, "trades": 43385, "taker_buy_base": 14777346.0, "taker_buy_quote": 1835535.84009 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1241, "high": 0.12413, "low": 0.12325, "close": 0.12365, "volume": 16510260.0, "close_time": 1767027599999, "quote_volume": 2042356.26265, "trades": 28017, "taker_buy_base": 8754443.0, "taker_buy_quote": 1082963.89001 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.12366, "high": 0.12404, "low": 0.12325, "close": 0.12402, "volume": 16291385.0, "close_time": 1767031199999, "quote_volume": 2014333.83215, "trades": 19351, "taker_buy_base": 9769898.0, "taker_buy_quote": 1208304.1457 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.12402, "high": 0.12417, "low": 0.12273, "close": 0.12303, "volume": 18390832.0, "close_time": 1767034799999, "quote_volume": 2269921.36324, "trades": 20018, "taker_buy_base": 6327105.0, "taker_buy_quote": 781092.90978 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.12304, "high": 0.12348, "low": 0.1228, "close": 0.12286, "volume": 19459782.0, "close_time": 1767038399999, "quote_volume": 2395248.45823, "trades": 18744, "taker_buy_base": 10500598.0, "taker_buy_quote": 1292847.94666 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.12287, "high": 0.12304, "low": 0.12228, "close": 0.1225, "volume": 18774861.0, "close_time": 1767041999999, "quote_volume": 2301872.26059, "trades": 23770, "taker_buy_base": 10194526.0, "taker_buy_quote": 1250038.45803 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1225, "high": 0.12304, "low": 0.12242, "close": 0.12291, "volume": 10038875.0, "close_time": 1767045599999, "quote_volume": 1232311.94544, "trades": 11124, "taker_buy_base": 6157491.0, "taker_buy_quote": 755955.15104 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.12291, "high": 0.1233, "low": 0.12238, "close": 0.12288, "volume": 11813445.0, "close_time": 1767049199999, "quote_volume": 1452100.57816, "trades": 14526, "taker_buy_base": 7517670.0, "taker_buy_quote": 923956.60508 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.12289, "high": 0.12317, "low": 0.12272, "close": 0.12288, "volume": 11012404.0, "close_time": 1767052799999, "quote_volume": 1354053.26462, "trades": 12391, "taker_buy_base": 5684449.0, "taker_buy_quote": 698910.60891 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.12288, "high": 0.1231, "low": 0.12255, "close": 0.12285, "volume": 7785526.0, "close_time": 1767056399999, "quote_volume": 956764.82806, "trades": 12673, "taker_buy_base": 3800640.0, "taker_buy_quote": 467059.45442 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.12286, "high": 0.12307, "low": 0.12253, "close": 0.1229, "volume": 8126196.0, "close_time": 1767059999999, "quote_volume": 997463.01245, "trades": 11867, "taker_buy_base": 5292477.0, "taker_buy_quote": 649633.33683 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1229, "high": 0.12292, "low": 0.1224, "close": 0.12272, "volume": 9546800.0, "close_time": 1767063599999, "quote_volume": 1171029.15447, "trades": 16166, "taker_buy_base": 5092382.0, "taker_buy_quote": 624526.05322 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.12273, "high": 0.12374, "low": 0.12247, "close": 0.12348, "volume": 12702624.0, "close_time": 1767067199999, "quote_volume": 1564111.8115, "trades": 17965, "taker_buy_base": 6908842.0, "taker_buy_quote": 851218.61298 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.12348, "high": 0.12365, "low": 0.12323, "close": 0.12348, "volume": 16054163.0, "close_time": 1767070799999, "quote_volume": 1981844.22729, "trades": 13735, "taker_buy_base": 7590842.0, "taker_buy_quote": 937155.58371 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.12347, "high": 0.1235, "low": 0.12288, "close": 0.12296, "volume": 6440955.0, "close_time": 1767074399999, "quote_volume": 793426.17438, "trades": 10641, "taker_buy_base": 3122982.0, "taker_buy_quote": 384678.68242 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.12296, "high": 0.12363, "low": 0.12293, "close": 0.12329, "volume": 8604054.0, "close_time": 1767077999999, "quote_volume": 1061596.61626, "trades": 12530, "taker_buy_base": 4829094.0, "taker_buy_quote": 595793.81483 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.12328, "high": 0.12384, "low": 0.12323, "close": 0.1237, "volume": 13397202.0, "close_time": 1767081599999, "quote_volume": 1656106.64989, "trades": 11251, "taker_buy_base": 8587818.0, "taker_buy_quote": 1061685.63535 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.12371, "high": 0.12486, "low": 0.12371, "close": 0.12452, "volume": 36343195.0, "close_time": 1767085199999, "quote_volume": 4523519.28798, "trades": 35883, "taker_buy_base": 21992833.0, "taker_buy_quote": 2736654.94537 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.12452, "high": 0.1249, "low": 0.1243, "close": 0.12459, "volume": 13307814.0, "close_time": 1767088799999, "quote_volume": 1657965.74482, "trades": 18663, "taker_buy_base": 6758268.0, "taker_buy_quote": 842088.67571 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.12459, "high": 0.12525, "low": 0.12454, "close": 0.12455, "volume": 96762003.0, "close_time": 1767092399999, "quote_volume": 12089460.71703, "trades": 38324, "taker_buy_base": 78540170.0, "taker_buy_quote": 9813503.19129 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.12455, "high": 0.12498, "low": 0.12443, "close": 0.12457, "volume": 27032884.0, "close_time": 1767095999999, "quote_volume": 3371456.97419, "trades": 15822, "taker_buy_base": 13275683.0, "taker_buy_quote": 1655235.64334 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.12458, "high": 0.12489, "low": 0.12353, "close": 0.12375, "volume": 111311104.0, "close_time": 1767099599999, "quote_volume": 13802583.75098, "trades": 36293, "taker_buy_base": 32787014.0, "taker_buy_quote": 4069314.18652 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.12375, "high": 0.12435, "low": 0.12356, "close": 0.12418, "volume": 46831582.0, "close_time": 1767103199999, "quote_volume": 5806079.30112, "trades": 25401, "taker_buy_base": 22002505.0, "taker_buy_quote": 2727064.83386 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.12418, "high": 0.12537, "low": 0.12317, "close": 0.12489, "volume": 61591102.0, "close_time": 1767106799999, "quote_volume": 7645510.97129, "trades": 74437, "taker_buy_base": 38212779.0, "taker_buy_quote": 4744173.59506 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.12488, "high": 0.12508, "low": 0.12384, "close": 0.12455, "volume": 20296345.0, "close_time": 1767110399999, "quote_volume": 2525397.40166, "trades": 47831, "taker_buy_base": 10178681.0, "taker_buy_quote": 1266590.93672 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.12455, "high": 0.12502, "low": 0.12388, "close": 0.12416, "volume": 22556533.0, "close_time": 1767113999999, "quote_volume": 2808087.51822, "trades": 32560, "taker_buy_base": 12936217.0, "taker_buy_quote": 1611561.7117 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.12416, "high": 0.12443, "low": 0.12338, "close": 0.12373, "volume": 18524122.0, "close_time": 1767117599999, "quote_volume": 2294673.32523, "trades": 23060, "taker_buy_base": 8048967.0, "taker_buy_quote": 997387.13827 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.12372, "high": 0.12384, "low": 0.12311, "close": 0.1234, "volume": 19449410.0, "close_time": 1767121199999, "quote_volume": 2400016.07509, "trades": 13512, "taker_buy_base": 6669170.0, "taker_buy_quote": 823157.24549 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.12341, "high": 0.12348, "low": 0.1226, "close": 0.12331, "volume": 23753234.0, "close_time": 1767124799999, "quote_volume": 2922329.44306, "trades": 22273, "taker_buy_base": 11212369.0, "taker_buy_quote": 1379601.6506 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1233, "high": 0.12333, "low": 0.12257, "close": 0.12264, "volume": 13099096.0, "close_time": 1767128399999, "quote_volume": 1609250.98462, "trades": 13493, "taker_buy_base": 5976157.0, "taker_buy_quote": 733960.70277 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.12264, "high": 0.12299, "low": 0.12256, "close": 0.12286, "volume": 15487418.0, "close_time": 1767131999999, "quote_volume": 1901878.62406, "trades": 11052, "taker_buy_base": 9547819.0, "taker_buy_quote": 1172676.19324 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.12286, "high": 0.12332, "low": 0.12281, "close": 0.12326, "volume": 9708859.0, "close_time": 1767135599999, "quote_volume": 1195623.82099, "trades": 10357, "taker_buy_base": 6068034.0, "taker_buy_quote": 747257.25416 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.12326, "high": 0.12347, "low": 0.12308, "close": 0.12336, "volume": 8788476.0, "close_time": 1767139199999, "quote_volume": 1083623.56657, "trades": 11093, "taker_buy_base": 4533415.0, "taker_buy_quote": 558915.71417 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.12335, "high": 0.12336, "low": 0.12291, "close": 0.12302, "volume": 10248567.0, "close_time": 1767142799999, "quote_volume": 1261592.09509, "trades": 12115, "taker_buy_base": 6141253.0, "taker_buy_quote": 755998.77642 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.12302, "high": 0.12376, "low": 0.12293, "close": 0.12331, "volume": 13453096.0, "close_time": 1767146399999, "quote_volume": 1660629.49243, "trades": 14592, "taker_buy_base": 5039318.0, "taker_buy_quote": 622240.85103 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.12331, "high": 0.12362, "low": 0.12305, "close": 0.12356, "volume": 17499846.0, "close_time": 1767149999999, "quote_volume": 2160177.58419, "trades": 12532, "taker_buy_base": 13330056.0, "taker_buy_quote": 1645623.52361 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.12355, "high": 0.12362, "low": 0.12301, "close": 0.12312, "volume": 6005754.0, "close_time": 1767153599999, "quote_volume": 740371.09541, "trades": 6376, "taker_buy_base": 3699680.0, "taker_buy_quote": 456103.84649 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.12313, "high": 0.12325, "low": 0.12296, "close": 0.12298, "volume": 5538674.0, "close_time": 1767157199999, "quote_volume": 681758.24645, "trades": 6335, "taker_buy_base": 3032540.0, "taker_buy_quote": 373289.07924 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.12299, "high": 0.12332, "low": 0.12297, "close": 0.12317, "volume": 7982833.0, "close_time": 1767160799999, "quote_volume": 983298.17552, "trades": 6533, "taker_buy_base": 4740297.0, "taker_buy_quote": 583847.90238 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.12316, "high": 0.12321, "low": 0.12304, "close": 0.12307, "volume": 4527302.0, "close_time": 1767164399999, "quote_volume": 557406.0172, "trades": 4858, "taker_buy_base": 2458006.0, "taker_buy_quote": 302654.21722 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.12308, "high": 0.12338, "low": 0.12289, "close": 0.12338, "volume": 10537503.0, "close_time": 1767167999999, "quote_volume": 1297010.10928, "trades": 8039, "taker_buy_base": 5889538.0, "taker_buy_quote": 725057.02044 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.12338, "high": 0.1237, "low": 0.12298, "close": 0.12307, "volume": 8794768.0, "close_time": 1767171599999, "quote_volume": 1084975.77497, "trades": 9963, "taker_buy_base": 5518202.0, "taker_buy_quote": 680923.19295 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.12307, "high": 0.12326, "low": 0.123, "close": 0.12315, "volume": 5802077.0, "close_time": 1767175199999, "quote_volume": 714378.56829, "trades": 6449, "taker_buy_base": 3807506.0, "taker_buy_quote": 468817.23829 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.12314, "high": 0.12326, "low": 0.12282, "close": 0.12305, "volume": 8678570.0, "close_time": 1767178799999, "quote_volume": 1068129.00175, "trades": 8719, "taker_buy_base": 5000084.0, "taker_buy_quote": 615422.11971 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.12305, "high": 0.12361, "low": 0.12299, "close": 0.12343, "volume": 14652582.0, "close_time": 1767182399999, "quote_volume": 1807958.25735, "trades": 14283, "taker_buy_base": 9060167.0, "taker_buy_quote": 1117849.97015 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.12342, "high": 0.12346, "low": 0.12288, "close": 0.123, "volume": 8853705.0, "close_time": 1767185999999, "quote_volume": 1090159.98752, "trades": 9353, "taker_buy_base": 4124579.0, "taker_buy_quote": 507973.86373 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.12299, "high": 0.1233, "low": 0.12285, "close": 0.1232, "volume": 10175891.0, "close_time": 1767189599999, "quote_volume": 1252566.46866, "trades": 10134, "taker_buy_base": 5636229.0, "taker_buy_quote": 693958.23658 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.12321, "high": 0.12381, "low": 0.12276, "close": 0.12298, "volume": 19116562.0, "close_time": 1767193199999, "quote_volume": 2355980.07174, "trades": 28654, "taker_buy_base": 8484304.0, "taker_buy_quote": 1046014.14573 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.12298, "high": 0.12298, "low": 0.12058, "close": 0.12116, "volume": 70082469.0, "close_time": 1767196799999, "quote_volume": 8508226.66481, "trades": 67693, "taker_buy_base": 35627163.0, "taker_buy_quote": 4323313.18829 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.12116, "high": 0.12153, "low": 0.11626, "close": 0.119, "volume": 198914160.0, "close_time": 1767200399999, "quote_volume": 23590043.6848, "trades": 123946, "taker_buy_base": 106256606.0, "taker_buy_quote": 12591526.31439 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.11899, "high": 0.11903, "low": 0.11793, "close": 0.11802, "volume": 44340192.0, "close_time": 1767203999999, "quote_volume": 5256114.90545, "trades": 42039, "taker_buy_base": 23677579.0, "taker_buy_quote": 2807435.05404 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.11802, "high": 0.11829, "low": 0.11714, "close": 0.1172, "volume": 44209622.0, "close_time": 1767207599999, "quote_volume": 5206285.15366, "trades": 44615, "taker_buy_base": 24256364.0, "taker_buy_quote": 2857023.69208 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.11721, "high": 0.11758, "low": 0.11715, "close": 0.11727, "volume": 29220505.0, "close_time": 1767211199999, "quote_volume": 3430654.49996, "trades": 25752, "taker_buy_base": 15497807.0, "taker_buy_quote": 1819578.52373 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.11727, "high": 0.11738, "low": 0.11612, "close": 0.11716, "volume": 58282361.0, "close_time": 1767214799999, "quote_volume": 6803645.20824, "trades": 49787, "taker_buy_base": 34457528.0, "taker_buy_quote": 4022678.19547 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.11717, "high": 0.11765, "low": 0.11712, "close": 0.11751, "volume": 16306055.0, "close_time": 1767218399999, "quote_volume": 1914393.17678, "trades": 15713, "taker_buy_base": 9586123.0, "taker_buy_quote": 1125513.5377 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1175, "high": 0.11782, "low": 0.11707, "close": 0.11769, "volume": 30850534.0, "close_time": 1767221999999, "quote_volume": 3623660.63106, "trades": 20391, "taker_buy_base": 18457783.0, "taker_buy_quote": 2168596.58082 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.11768, "high": 0.11768, "low": 0.11731, "close": 0.11747, "volume": 26261980.0, "close_time": 1767225599999, "quote_volume": 3085852.97764, "trades": 15454, "taker_buy_base": 15585548.0, "taker_buy_quote": 1831445.40682 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.11747, "high": 0.11798, "low": 0.11742, "close": 0.11793, "volume": 28094637.0, "close_time": 1767229199999, "quote_volume": 3309649.85188, "trades": 15562, "taker_buy_base": 18368385.0, "taker_buy_quote": 2163841.17494 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.11793, "high": 0.11867, "low": 0.11792, "close": 0.11853, "volume": 22374664.0, "close_time": 1767232799999, "quote_volume": 2647408.54069, "trades": 17924, "taker_buy_base": 14157960.0, "taker_buy_quote": 1675125.26871 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.11854, "high": 0.1188, "low": 0.11833, "close": 0.11856, "volume": 10576648.0, "close_time": 1767236399999, "quote_volume": 1253703.91939, "trades": 14739, "taker_buy_base": 4684542.0, "taker_buy_quote": 555281.53866 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.11857, "high": 0.1187, "low": 0.11819, "close": 0.1183, "volume": 12765997.0, "close_time": 1767239999999, "quote_volume": 1511563.69525, "trades": 14702, "taker_buy_base": 6171039.0, "taker_buy_quote": 730635.58324 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1183, "high": 0.11843, "low": 0.11796, "close": 0.11802, "volume": 13614678.0, "close_time": 1767243599999, "quote_volume": 1608993.63962, "trades": 14264, "taker_buy_base": 6234165.0, "taker_buy_quote": 736830.51633 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.11801, "high": 0.11873, "low": 0.11799, "close": 0.11855, "volume": 8270785.0, "close_time": 1767247199999, "quote_volume": 979622.12032, "trades": 13167, "taker_buy_base": 3889718.0, "taker_buy_quote": 460702.79653 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.11855, "high": 0.11866, "low": 0.11831, "close": 0.11845, "volume": 8040695.0, "close_time": 1767250799999, "quote_volume": 952339.57229, "trades": 7535, "taker_buy_base": 3662770.0, "taker_buy_quote": 433819.88325 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.11845, "high": 0.11866, "low": 0.11837, "close": 0.11843, "volume": 11642766.0, "close_time": 1767254399999, "quote_volume": 1380123.82733, "trades": 9358, "taker_buy_base": 4987578.0, "taker_buy_quote": 591165.66312 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.11843, "high": 0.12042, "low": 0.11837, "close": 0.12039, "volume": 36204438.0, "close_time": 1767257999999, "quote_volume": 4325470.27316, "trades": 25159, "taker_buy_base": 21544151.0, "taker_buy_quote": 2573430.81729 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.12039, "high": 0.12126, "low": 0.12021, "close": 0.12038, "volume": 76309656.0, "close_time": 1767261599999, "quote_volume": 9221414.98123, "trades": 43813, "taker_buy_base": 38407538.0, "taker_buy_quote": 4641440.09473 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.12039, "high": 0.12075, "low": 0.12025, "close": 0.12055, "volume": 17863954.0, "close_time": 1767265199999, "quote_volume": 2152588.88336, "trades": 13567, "taker_buy_base": 11035481.0, "taker_buy_quote": 1329923.7524 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.12056, "high": 0.12093, "low": 0.12039, "close": 0.12066, "volume": 9641566.0, "close_time": 1767268799999, "quote_volume": 1163304.4923, "trades": 10842, "taker_buy_base": 3701740.0, "taker_buy_quote": 446523.45706 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.12066, "high": 0.1208, "low": 0.12048, "close": 0.12063, "volume": 11765414.0, "close_time": 1767272399999, "quote_volume": 1419657.17607, "trades": 10213, "taker_buy_base": 6288600.0, "taker_buy_quote": 758884.1288 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.12064, "high": 0.12108, "low": 0.12058, "close": 0.12083, "volume": 20091969.0, "close_time": 1767275999999, "quote_volume": 2430045.39579, "trades": 11484, "taker_buy_base": 12767844.0, "taker_buy_quote": 1544261.43289 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.12082, "high": 0.12108, "low": 0.12029, "close": 0.12076, "volume": 23426043.0, "close_time": 1767279599999, "quote_volume": 2826344.9619, "trades": 18363, "taker_buy_base": 7214560.0, "taker_buy_quote": 870258.52116 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.12076, "high": 0.1275, "low": 0.12066, "close": 0.12469, "volume": 173890194.0, "close_time": 1767283199999, "quote_volume": 21620968.95224, "trades": 129314, "taker_buy_base": 91513610.0, "taker_buy_quote": 11364992.03534 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.12468, "high": 0.12555, "low": 0.12363, "close": 0.1244, "volume": 111013443.0, "close_time": 1767286799999, "quote_volume": 13835580.47246, "trades": 102041, "taker_buy_base": 58346935.0, "taker_buy_quote": 7271266.63606 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.12439, "high": 0.12549, "low": 0.1243, "close": 0.12492, "volume": 54109791.0, "close_time": 1767290399999, "quote_volume": 6758676.07047, "trades": 56698, "taker_buy_base": 28712576.0, "taker_buy_quote": 3585350.25117 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.12492, "high": 0.12531, "low": 0.12453, "close": 0.12478, "volume": 44504112.0, "close_time": 1767293999999, "quote_volume": 5556284.26768, "trades": 34345, "taker_buy_base": 20454368.0, "taker_buy_quote": 2553812.44608 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.12478, "high": 0.12588, "low": 0.12473, "close": 0.12584, "volume": 30590256.0, "close_time": 1767297599999, "quote_volume": 3836222.17709, "trades": 31418, "taker_buy_base": 13607486.0, "taker_buy_quote": 1706114.32217 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.12584, "high": 0.1264, "low": 0.12549, "close": 0.1261, "volume": 60355256.0, "close_time": 1767301199999, "quote_volume": 7602656.84455, "trades": 42324, "taker_buy_base": 30925929.0, "taker_buy_quote": 3896271.28358 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.12611, "high": 0.12633, "low": 0.12567, "close": 0.12628, "volume": 36320628.0, "close_time": 1767304799999, "quote_volume": 4578639.78815, "trades": 26843, "taker_buy_base": 21505048.0, "taker_buy_quote": 2711584.96474 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.12628, "high": 0.12703, "low": 0.12628, "close": 0.12665, "volume": 32684620.0, "close_time": 1767308399999, "quote_volume": 4140069.92319, "trades": 36708, "taker_buy_base": 17268110.0, "taker_buy_quote": 2187162.47474 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.12665, "high": 0.12724, "low": 0.1264, "close": 0.12683, "volume": 32413503.0, "close_time": 1767311999999, "quote_volume": 4111477.83156, "trades": 32405, "taker_buy_base": 17661655.0, "taker_buy_quote": 2240629.90004 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.12682, "high": 0.12695, "low": 0.12592, "close": 0.12647, "volume": 29277795.0, "close_time": 1767315599999, "quote_volume": 3698703.36361, "trades": 32495, "taker_buy_base": 15099746.0, "taker_buy_quote": 1907378.2593 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.12647, "high": 0.12698, "low": 0.12625, "close": 0.12662, "volume": 23342406.0, "close_time": 1767319199999, "quote_volume": 2954749.89504, "trades": 24143, "taker_buy_base": 10003960.0, "taker_buy_quote": 1266471.5362 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.12662, "high": 0.12704, "low": 0.12622, "close": 0.12687, "volume": 18869870.0, "close_time": 1767322799999, "quote_volume": 2388931.15931, "trades": 21963, "taker_buy_base": 9243782.0, "taker_buy_quote": 1170356.52374 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.12687, "high": 0.12947, "low": 0.12658, "close": 0.12867, "volume": 84353057.0, "close_time": 1767326399999, "quote_volume": 10805941.31383, "trades": 90606, "taker_buy_base": 45446350.0, "taker_buy_quote": 5822321.31957 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.12867, "high": 0.1291, "low": 0.12785, "close": 0.12831, "volume": 38695875.0, "close_time": 1767329999999, "quote_volume": 4972334.87838, "trades": 46325, "taker_buy_base": 17035639.0, "taker_buy_quote": 2188890.74065 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.12831, "high": 0.12842, "low": 0.1275, "close": 0.12815, "volume": 27822233.0, "close_time": 1767333599999, "quote_volume": 3559495.26474, "trades": 29042, "taker_buy_base": 12622933.0, "taker_buy_quote": 1614903.28718 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.12815, "high": 0.12887, "low": 0.12814, "close": 0.12858, "volume": 32543522.0, "close_time": 1767337199999, "quote_volume": 4186053.6457, "trades": 35155, "taker_buy_base": 19695074.0, "taker_buy_quote": 2533626.84585 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.12859, "high": 0.12878, "low": 0.12772, "close": 0.12793, "volume": 24006066.0, "close_time": 1767340799999, "quote_volume": 3076560.76815, "trades": 25272, "taker_buy_base": 12825692.0, "taker_buy_quote": 1643973.94626 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.12793, "high": 0.12894, "low": 0.12792, "close": 0.12884, "volume": 45807258.0, "close_time": 1767344399999, "quote_volume": 5884948.53163, "trades": 31444, "taker_buy_base": 23117450.0, "taker_buy_quote": 2970399.81076 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.12885, "high": 0.13482, "low": 0.12867, "close": 0.13277, "volume": 219178330.0, "close_time": 1767347999999, "quote_volume": 28934416.96218, "trades": 169076, "taker_buy_base": 107126925.0, "taker_buy_quote": 14139139.28171 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.13277, "high": 0.13354, "low": 0.13203, "close": 0.13301, "volume": 90965781.0, "close_time": 1767351599999, "quote_volume": 12086779.25101, "trades": 93007, "taker_buy_base": 53442485.0, "taker_buy_quote": 7101364.83972 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.13301, "high": 0.13308, "low": 0.12852, "close": 0.12947, "volume": 144636948.0, "close_time": 1767355199999, "quote_volume": 18905052.42862, "trades": 103015, "taker_buy_base": 61126619.0, "taker_buy_quote": 7980526.62769 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.12948, "high": 0.13192, "low": 0.12929, "close": 0.13139, "volume": 67931242.0, "close_time": 1767358799999, "quote_volume": 8878228.39291, "trades": 77623, "taker_buy_base": 33491195.0, "taker_buy_quote": 4375196.81946 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1314, "high": 0.13253, "low": 0.13115, "close": 0.13169, "volume": 94715669.0, "close_time": 1767362399999, "quote_volume": 12493658.23316, "trades": 58776, "taker_buy_base": 45534042.0, "taker_buy_quote": 6009182.57956 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.13169, "high": 0.13542, "low": 0.12955, "close": 0.13403, "volume": 310976637.0, "close_time": 1767365999999, "quote_volume": 41314192.83324, "trades": 252437, "taker_buy_base": 154679760.0, "taker_buy_quote": 20559499.59183 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.13403, "high": 0.13623, "low": 0.13309, "close": 0.13528, "volume": 128629096.0, "close_time": 1767369599999, "quote_volume": 17318398.08846, "trades": 185808, "taker_buy_base": 63100730.0, "taker_buy_quote": 8495386.63559 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.13528, "high": 0.13855, "low": 0.13484, "close": 0.13838, "volume": 152060972.0, "close_time": 1767373199999, "quote_volume": 20836159.57117, "trades": 212265, "taker_buy_base": 83040977.0, "taker_buy_quote": 11376048.85243 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.13837, "high": 0.13982, "low": 0.138, "close": 0.13931, "volume": 104107565.0, "close_time": 1767376799999, "quote_volume": 14456546.3043, "trades": 137776, "taker_buy_base": 46406996.0, "taker_buy_quote": 6442833.4542 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.13932, "high": 0.13997, "low": 0.13745, "close": 0.13836, "volume": 100589348.0, "close_time": 1767380399999, "quote_volume": 13951062.37176, "trades": 107988, "taker_buy_base": 43079629.0, "taker_buy_quote": 5980227.00316 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.13836, "high": 0.13954, "low": 0.13829, "close": 0.13949, "volume": 60928276.0, "close_time": 1767383999999, "quote_volume": 8474714.114, "trades": 73732, "taker_buy_base": 33295678.0, "taker_buy_quote": 4632060.29904 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1395, "high": 0.14053, "low": 0.13892, "close": 0.13957, "volume": 60697541.0, "close_time": 1767387599999, "quote_volume": 8476171.05731, "trades": 67401, "taker_buy_base": 31783443.0, "taker_buy_quote": 4438860.08962 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.13957, "high": 0.14231, "low": 0.13946, "close": 0.14137, "volume": 78877346.0, "close_time": 1767391199999, "quote_volume": 11105730.82525, "trades": 61771, "taker_buy_base": 42577918.0, "taker_buy_quote": 5993986.80077 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.14136, "high": 0.14498, "low": 0.14125, "close": 0.1443, "volume": 203969996.0, "close_time": 1767394799999, "quote_volume": 29278212.11967, "trades": 210981, "taker_buy_base": 95860801.0, "taker_buy_quote": 13759556.28633 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1443, "high": 0.14435, "low": 0.14145, "close": 0.14188, "volume": 97049015.0, "close_time": 1767398399999, "quote_volume": 13843159.27467, "trades": 79185, "taker_buy_base": 51253379.0, "taker_buy_quote": 7313489.07094 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.14187, "high": 0.14329, "low": 0.14186, "close": 0.14194, "volume": 60078356.0, "close_time": 1767401999999, "quote_volume": 8566817.2486, "trades": 57819, "taker_buy_base": 30779634.0, "taker_buy_quote": 4389726.54627 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.14193, "high": 0.14294, "low": 0.14166, "close": 0.14214, "volume": 44205725.0, "close_time": 1767405599999, "quote_volume": 6291029.74371, "trades": 62340, "taker_buy_base": 22828894.0, "taker_buy_quote": 3248773.6073 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.14215, "high": 0.14373, "low": 0.14106, "close": 0.14352, "volume": 67703860.0, "close_time": 1767409199999, "quote_volume": 9631070.99836, "trades": 64578, "taker_buy_base": 32443138.0, "taker_buy_quote": 4620299.96391 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.14352, "high": 0.14451, "low": 0.14301, "close": 0.14407, "volume": 44390259.0, "close_time": 1767412799999, "quote_volume": 6379727.12755, "trades": 54841, "taker_buy_base": 22814424.0, "taker_buy_quote": 3278902.02055 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.14408, "high": 0.14431, "low": 0.14263, "close": 0.14286, "volume": 37753602.0, "close_time": 1767416399999, "quote_volume": 5411838.06193, "trades": 42502, "taker_buy_base": 12647544.0, "taker_buy_quote": 1812939.54249 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.14287, "high": 0.14334, "low": 0.14213, "close": 0.14295, "volume": 33037909.0, "close_time": 1767419999999, "quote_volume": 4718135.36915, "trades": 34306, "taker_buy_base": 13129799.0, "taker_buy_quote": 1875197.62133 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.14294, "high": 0.14389, "low": 0.14132, "close": 0.14201, "volume": 49703847.0, "close_time": 1767423599999, "quote_volume": 7086614.2595, "trades": 52665, "taker_buy_base": 19150135.0, "taker_buy_quote": 2731213.17661 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.142, "high": 0.14221, "low": 0.13914, "close": 0.14002, "volume": 124675942.0, "close_time": 1767427199999, "quote_volume": 17477005.78615, "trades": 106666, "taker_buy_base": 43997305.0, "taker_buy_quote": 6170199.07257 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.14001, "high": 0.14151, "low": 0.13938, "close": 0.14087, "volume": 70320406.0, "close_time": 1767430799999, "quote_volume": 9881099.10793, "trades": 79128, "taker_buy_base": 31865865.0, "taker_buy_quote": 4478210.55922 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.14088, "high": 0.14323, "low": 0.14033, "close": 0.14261, "volume": 77041856.0, "close_time": 1767434399999, "quote_volume": 10928093.49954, "trades": 78181, "taker_buy_base": 43815076.0, "taker_buy_quote": 6220281.50162 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.14262, "high": 0.14329, "low": 0.14245, "close": 0.14267, "volume": 46734647.0, "close_time": 1767437999999, "quote_volume": 6673250.87293, "trades": 42347, "taker_buy_base": 22991079.0, "taker_buy_quote": 3283426.37482 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.14268, "high": 0.14284, "low": 0.14221, "close": 0.14252, "volume": 42660661.0, "close_time": 1767441599999, "quote_volume": 6078130.9012, "trades": 26462, "taker_buy_base": 16332474.0, "taker_buy_quote": 2327289.47009 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.14252, "high": 0.14308, "low": 0.14227, "close": 0.14262, "volume": 59386740.0, "close_time": 1767445199999, "quote_volume": 8475341.68325, "trades": 37937, "taker_buy_base": 24061943.0, "taker_buy_quote": 3433732.84072 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.14263, "high": 0.14317, "low": 0.14246, "close": 0.14294, "volume": 39361473.0, "close_time": 1767448799999, "quote_volume": 5626126.06776, "trades": 31516, "taker_buy_base": 17649295.0, "taker_buy_quote": 2522999.48417 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.14295, "high": 0.14346, "low": 0.14224, "close": 0.14251, "volume": 33796111.0, "close_time": 1767452399999, "quote_volume": 4824452.40414, "trades": 36178, "taker_buy_base": 18867286.0, "taker_buy_quote": 2694263.54289 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.14251, "high": 0.14279, "low": 0.14221, "close": 0.14225, "volume": 20223156.0, "close_time": 1767455999999, "quote_volume": 2880756.63782, "trades": 20886, "taker_buy_base": 9875378.0, "taker_buy_quote": 1406875.36637 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.14226, "high": 0.1424, "low": 0.14093, "close": 0.14119, "volume": 55414214.0, "close_time": 1767459599999, "quote_volume": 7839122.2045, "trades": 58381, "taker_buy_base": 27605052.0, "taker_buy_quote": 3904564.29228 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1412, "high": 0.14188, "low": 0.14074, "close": 0.14158, "volume": 20605274.0, "close_time": 1767463199999, "quote_volume": 2911915.4942, "trades": 25035, "taker_buy_base": 10166659.0, "taker_buy_quote": 1437093.57992 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.14158, "high": 0.14244, "low": 0.14135, "close": 0.14182, "volume": 18680072.0, "close_time": 1767466799999, "quote_volume": 2648862.41492, "trades": 21720, "taker_buy_base": 8903688.0, "taker_buy_quote": 1262087.85171 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.14182, "high": 0.14182, "low": 0.14142, "close": 0.14167, "volume": 5469867.0, "close_time": 1767470399999, "quote_volume": 774728.68221, "trades": 12221, "taker_buy_base": 3090358.0, "taker_buy_quote": 437699.02531 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.14167, "high": 0.14261, "low": 0.14127, "close": 0.1423, "volume": 19324827.0, "close_time": 1767473999999, "quote_volume": 2741031.21896, "trades": 27217, "taker_buy_base": 11244170.0, "taker_buy_quote": 1594979.10697 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.14231, "high": 0.14294, "low": 0.14207, "close": 0.1424, "volume": 20327436.0, "close_time": 1767477599999, "quote_volume": 2896373.97625, "trades": 27545, "taker_buy_base": 7346891.0, "taker_buy_quote": 1047020.15753 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1424, "high": 0.1432, "low": 0.14213, "close": 0.14275, "volume": 17024386.0, "close_time": 1767481199999, "quote_volume": 2430597.50879, "trades": 23591, "taker_buy_base": 7672064.0, "taker_buy_quote": 1095451.59135 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.14275, "high": 0.14372, "low": 0.14271, "close": 0.14315, "volume": 19975167.0, "close_time": 1767484799999, "quote_volume": 2862112.12156, "trades": 25416, "taker_buy_base": 11792360.0, "taker_buy_quote": 1689871.61184 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.14314, "high": 0.14712, "low": 0.14278, "close": 0.14635, "volume": 129019184.0, "close_time": 1767488399999, "quote_volume": 18741260.9434, "trades": 175134, "taker_buy_base": 72634120.0, "taker_buy_quote": 10549117.75303 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.14634, "high": 0.14661, "low": 0.14503, "close": 0.14653, "volume": 41883386.0, "close_time": 1767491999999, "quote_volume": 6110828.47836, "trades": 63750, "taker_buy_base": 19899710.0, "taker_buy_quote": 2903592.86625 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.14653, "high": 0.14749, "low": 0.14605, "close": 0.14716, "volume": 41479937.0, "close_time": 1767495599999, "quote_volume": 6089868.78887, "trades": 63321, "taker_buy_base": 20552601.0, "taker_buy_quote": 3017199.04615 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.14716, "high": 0.15196, "low": 0.14675, "close": 0.15102, "volume": 166912658.0, "close_time": 1767499199999, "quote_volume": 24971440.58455, "trades": 195655, "taker_buy_base": 98959018.0, "taker_buy_quote": 14802083.16699 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.15103, "high": 0.15333, "low": 0.15077, "close": 0.15207, "volume": 94348479.0, "close_time": 1767502799999, "quote_volume": 14357595.92464, "trades": 127960, "taker_buy_base": 42530705.0, "taker_buy_quote": 6472722.15196 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.15208, "high": 0.15296, "low": 0.15138, "close": 0.15277, "volume": 46248983.0, "close_time": 1767506399999, "quote_volume": 7042977.23098, "trades": 59501, "taker_buy_base": 22133566.0, "taker_buy_quote": 3370516.79767 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.15277, "high": 0.15413, "low": 0.14979, "close": 0.1504, "volume": 108411483.0, "close_time": 1767509999999, "quote_volume": 16454510.5216, "trades": 119406, "taker_buy_base": 46085181.0, "taker_buy_quote": 7002457.31693 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.15041, "high": 0.15202, "low": 0.15025, "close": 0.15151, "volume": 50703521.0, "close_time": 1767513599999, "quote_volume": 7675778.3921, "trades": 66166, "taker_buy_base": 27183285.0, "taker_buy_quote": 4114908.00392 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.15151, "high": 0.15246, "low": 0.15067, "close": 0.15216, "volume": 53509841.0, "close_time": 1767517199999, "quote_volume": 8117801.4916, "trades": 76239, "taker_buy_base": 23447745.0, "taker_buy_quote": 3557791.54553 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.15216, "high": 0.1528, "low": 0.15135, "close": 0.1522, "volume": 37938487.0, "close_time": 1767520799999, "quote_volume": 5764147.10652, "trades": 65497, "taker_buy_base": 19046468.0, "taker_buy_quote": 2894205.12985 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.15221, "high": 0.15286, "low": 0.15194, "close": 0.15235, "volume": 29495646.0, "close_time": 1767524399999, "quote_volume": 4495499.68338, "trades": 50798, "taker_buy_base": 15928717.0, "taker_buy_quote": 2427683.31168 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.15234, "high": 0.15235, "low": 0.15115, "close": 0.15194, "volume": 36830753.0, "close_time": 1767527999999, "quote_volume": 5586859.5446, "trades": 53342, "taker_buy_base": 18369813.0, "taker_buy_quote": 2786141.35329 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.15194, "high": 0.15418, "low": 0.15154, "close": 0.15294, "volume": 75141522.0, "close_time": 1767531599999, "quote_volume": 11503332.47612, "trades": 102767, "taker_buy_base": 46080316.0, "taker_buy_quote": 7056241.83828 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.15293, "high": 0.1533, "low": 0.15175, "close": 0.15216, "volume": 31574329.0, "close_time": 1767535199999, "quote_volume": 4811348.93708, "trades": 54531, "taker_buy_base": 14874663.0, "taker_buy_quote": 2266835.28878 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.15216, "high": 0.15255, "low": 0.15042, "close": 0.15141, "volume": 57488237.0, "close_time": 1767538799999, "quote_volume": 8705543.69595, "trades": 75681, "taker_buy_base": 29714892.0, "taker_buy_quote": 4501709.65304 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1514, "high": 0.15178, "low": 0.15042, "close": 0.15143, "volume": 41870529.0, "close_time": 1767542399999, "quote_volume": 6331000.2539, "trades": 61480, "taker_buy_base": 24373102.0, "taker_buy_quote": 3685234.51821 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.15143, "high": 0.15218, "low": 0.15053, "close": 0.15196, "volume": 55407716.0, "close_time": 1767545999999, "quote_volume": 8383508.55839, "trades": 66994, "taker_buy_base": 29501652.0, "taker_buy_quote": 4464585.5212 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.15196, "high": 0.15285, "low": 0.15178, "close": 0.15219, "volume": 30385487.0, "close_time": 1767549599999, "quote_volume": 4629191.52789, "trades": 52512, "taker_buy_base": 16511659.0, "taker_buy_quote": 2515423.01253 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.15219, "high": 0.15227, "low": 0.15081, "close": 0.15173, "volume": 29280360.0, "close_time": 1767553199999, "quote_volume": 4432282.22223, "trades": 44532, "taker_buy_base": 12624705.0, "taker_buy_quote": 1911423.62804 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.15172, "high": 0.15175, "low": 0.14771, "close": 0.14987, "volume": 103241831.0, "close_time": 1767556799999, "quote_volume": 15421829.16489, "trades": 108634, "taker_buy_base": 47241160.0, "taker_buy_quote": 7055048.55956 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.14987, "high": 0.15069, "low": 0.14962, "close": 0.14992, "volume": 20432107.0, "close_time": 1767560399999, "quote_volume": 3068553.64533, "trades": 36552, "taker_buy_base": 10514354.0, "taker_buy_quote": 1579226.98315 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.14991, "high": 0.15069, "low": 0.14889, "close": 0.14939, "volume": 31504659.0, "close_time": 1767563999999, "quote_volume": 4715620.26604, "trades": 38987, "taker_buy_base": 17912931.0, "taker_buy_quote": 2681455.34886 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1494, "high": 0.14994, "low": 0.14859, "close": 0.14901, "volume": 26037736.0, "close_time": 1767567599999, "quote_volume": 3882214.28129, "trades": 36174, "taker_buy_base": 13146588.0, "taker_buy_quote": 1960506.19202 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.14901, "high": 0.15023, "low": 0.1488, "close": 0.14953, "volume": 31875989.0, "close_time": 1767571199999, "quote_volume": 4767798.57817, "trades": 56949, "taker_buy_base": 17076130.0, "taker_buy_quote": 2554287.24867 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.14952, "high": 0.15129, "low": 0.14884, "close": 0.15047, "volume": 75102815.0, "close_time": 1767574799999, "quote_volume": 11259229.38895, "trades": 107442, "taker_buy_base": 43661699.0, "taker_buy_quote": 6545757.18945 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.15047, "high": 0.15248, "low": 0.15004, "close": 0.15175, "volume": 71352335.0, "close_time": 1767578399999, "quote_volume": 10807248.91991, "trades": 109480, "taker_buy_base": 43531404.0, "taker_buy_quote": 6591096.57873 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.15175, "high": 0.1522, "low": 0.15051, "close": 0.15191, "volume": 43342213.0, "close_time": 1767581999999, "quote_volume": 6562125.22276, "trades": 68415, "taker_buy_base": 22915386.0, "taker_buy_quote": 3469464.66609 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1519, "high": 0.15224, "low": 0.15138, "close": 0.15157, "volume": 17541116.0, "close_time": 1767585599999, "quote_volume": 2663393.31998, "trades": 37786, "taker_buy_base": 7890925.0, "taker_buy_quote": 1198153.20646 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.15157, "high": 0.15171, "low": 0.14874, "close": 0.1506, "volume": 56826786.0, "close_time": 1767589199999, "quote_volume": 8530913.18689, "trades": 75869, "taker_buy_base": 25035891.0, "taker_buy_quote": 3754305.0194 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1506, "high": 0.15105, "low": 0.15025, "close": 0.15026, "volume": 22692237.0, "close_time": 1767592799999, "quote_volume": 3420017.83323, "trades": 40768, "taker_buy_base": 8773566.0, "taker_buy_quote": 1322484.58806 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.15025, "high": 0.15109, "low": 0.14931, "close": 0.15058, "volume": 38461558.0, "close_time": 1767596399999, "quote_volume": 5777629.27586, "trades": 56168, "taker_buy_base": 14958567.0, "taker_buy_quote": 2248922.49092 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.15057, "high": 0.1508, "low": 0.14995, "close": 0.15, "volume": 10853708.0, "close_time": 1767599999999, "quote_volume": 1631678.48702, "trades": 25394, "taker_buy_base": 4630603.0, "taker_buy_quote": 696258.99458 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.15, "high": 0.15073, "low": 0.14923, "close": 0.14923, "volume": 23765397.0, "close_time": 1767603599999, "quote_volume": 3561375.15917, "trades": 40092, "taker_buy_base": 11421427.0, "taker_buy_quote": 1711939.50904 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.14923, "high": 0.14933, "low": 0.14632, "close": 0.1469, "volume": 71870096.0, "close_time": 1767607199999, "quote_volume": 10644809.79631, "trades": 106557, "taker_buy_base": 33101613.0, "taker_buy_quote": 4902569.67093 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.14691, "high": 0.14827, "low": 0.14581, "close": 0.14725, "volume": 67920710.0, "close_time": 1767610799999, "quote_volume": 9987895.41218, "trades": 91168, "taker_buy_base": 31547845.0, "taker_buy_quote": 4640065.82206 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.14725, "high": 0.14792, "low": 0.14676, "close": 0.14778, "volume": 30977124.0, "close_time": 1767614399999, "quote_volume": 4561933.22172, "trades": 43334, "taker_buy_base": 13617573.0, "taker_buy_quote": 2006153.55683 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.14778, "high": 0.14787, "low": 0.14691, "close": 0.14738, "volume": 15346039.0, "close_time": 1767617999999, "quote_volume": 2261892.82499, "trades": 36489, "taker_buy_base": 7436775.0, "taker_buy_quote": 1096599.51747 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.14739, "high": 0.14801, "low": 0.14649, "close": 0.14701, "volume": 31578185.0, "close_time": 1767621599999, "quote_volume": 4646380.68477, "trades": 53984, "taker_buy_base": 12608452.0, "taker_buy_quote": 1856505.64451 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.14701, "high": 0.14888, "low": 0.1463, "close": 0.14823, "volume": 50650754.0, "close_time": 1767625199999, "quote_volume": 7476183.41336, "trades": 116049, "taker_buy_base": 25948861.0, "taker_buy_quote": 3833089.9909 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.14823, "high": 0.14946, "low": 0.14648, "close": 0.14886, "volume": 71631064.0, "close_time": 1767628799999, "quote_volume": 10587000.09629, "trades": 131264, "taker_buy_base": 32157344.0, "taker_buy_quote": 4755781.81351 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.14886, "high": 0.15141, "low": 0.14844, "close": 0.15047, "volume": 88550759.0, "close_time": 1767632399999, "quote_volume": 13276684.7964, "trades": 137057, "taker_buy_base": 50063744.0, "taker_buy_quote": 7512835.64176 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.15047, "high": 0.15386, "low": 0.14881, "close": 0.153, "volume": 111039879.0, "close_time": 1767635999999, "quote_volume": 16851749.10009, "trades": 142647, "taker_buy_base": 59186382.0, "taker_buy_quote": 8989609.5666 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.15301, "high": 0.15305, "low": 0.15095, "close": 0.15219, "volume": 53704050.0, "close_time": 1767639599999, "quote_volume": 8160975.86267, "trades": 88446, "taker_buy_base": 27001370.0, "taker_buy_quote": 4102722.80065 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1522, "high": 0.15299, "low": 0.1513, "close": 0.15175, "volume": 26764520.0, "close_time": 1767643199999, "quote_volume": 4070496.10652, "trades": 60197, "taker_buy_base": 10889547.0, "taker_buy_quote": 1656520.71283 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.15175, "high": 0.1545, "low": 0.15085, "close": 0.15145, "volume": 54068635.0, "close_time": 1767646799999, "quote_volume": 8246947.17567, "trades": 101498, "taker_buy_base": 28276751.0, "taker_buy_quote": 4314684.05806 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.15145, "high": 0.15328, "low": 0.15119, "close": 0.15185, "volume": 40568896.0, "close_time": 1767650399999, "quote_volume": 6172255.911, "trades": 64227, "taker_buy_base": 20216555.0, "taker_buy_quote": 3075902.78167 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.15184, "high": 0.15321, "low": 0.15139, "close": 0.15266, "volume": 22852458.0, "close_time": 1767653999999, "quote_volume": 3485282.79153, "trades": 47519, "taker_buy_base": 13275086.0, "taker_buy_quote": 2025224.141 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.15266, "high": 0.15288, "low": 0.15164, "close": 0.15171, "volume": 17584576.0, "close_time": 1767657599999, "quote_volume": 2677129.97523, "trades": 38874, "taker_buy_base": 7108453.0, "taker_buy_quote": 1082176.87971 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.15171, "high": 0.15214, "low": 0.1492, "close": 0.15199, "volume": 61960895.0, "close_time": 1767661199999, "quote_volume": 9330004.97397, "trades": 95546, "taker_buy_base": 30441213.0, "taker_buy_quote": 4586122.81168 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.152, "high": 0.15451, "low": 0.15127, "close": 0.15149, "volume": 69811384.0, "close_time": 1767664799999, "quote_volume": 10664635.87238, "trades": 119792, "taker_buy_base": 35835168.0, "taker_buy_quote": 5473007.525 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1515, "high": 0.15288, "low": 0.15137, "close": 0.15152, "volume": 34351324.0, "close_time": 1767668399999, "quote_volume": 5220193.6026, "trades": 65364, "taker_buy_base": 15258819.0, "taker_buy_quote": 2320018.14298 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.15153, "high": 0.15314, "low": 0.15101, "close": 0.1528, "volume": 29320186.0, "close_time": 1767671999999, "quote_volume": 4462318.80124, "trades": 61481, "taker_buy_base": 16099623.0, "taker_buy_quote": 2451390.22009 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1528, "high": 0.15295, "low": 0.15181, "close": 0.15186, "volume": 23832913.0, "close_time": 1767675599999, "quote_volume": 3629150.69661, "trades": 41868, "taker_buy_base": 9220690.0, "taker_buy_quote": 1404249.36112 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.15186, "high": 0.15206, "low": 0.15102, "close": 0.15145, "volume": 27570152.0, "close_time": 1767679199999, "quote_volume": 4174896.12289, "trades": 57140, "taker_buy_base": 13486363.0, "taker_buy_quote": 2042144.55683 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.15144, "high": 0.15243, "low": 0.15053, "close": 0.15113, "volume": 36360435.0, "close_time": 1767682799999, "quote_volume": 5514532.51885, "trades": 54093, "taker_buy_base": 17836484.0, "taker_buy_quote": 2706094.31391 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.15114, "high": 0.1512, "low": 0.14918, "close": 0.14957, "volume": 42268020.0, "close_time": 1767686399999, "quote_volume": 6342687.67357, "trades": 56200, "taker_buy_base": 19041634.0, "taker_buy_quote": 2856750.31375 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.14958, "high": 0.15042, "low": 0.14952, "close": 0.14969, "volume": 24024667.0, "close_time": 1767689999999, "quote_volume": 3599744.10259, "trades": 36163, "taker_buy_base": 13408936.0, "taker_buy_quote": 2009461.93911 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.14969, "high": 0.15091, "low": 0.14954, "close": 0.1506, "volume": 16685068.0, "close_time": 1767693599999, "quote_volume": 2511017.23721, "trades": 32850, "taker_buy_base": 9007247.0, "taker_buy_quote": 1355272.15149 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.15059, "high": 0.15089, "low": 0.15011, "close": 0.15065, "volume": 14898071.0, "close_time": 1767697199999, "quote_volume": 2243249.54121, "trades": 28488, "taker_buy_base": 8735222.0, "taker_buy_quote": 1315340.95671 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.15066, "high": 0.15095, "low": 0.15027, "close": 0.15048, "volume": 26324700.0, "close_time": 1767700799999, "quote_volume": 3964092.96035, "trades": 29833, "taker_buy_base": 13724216.0, "taker_buy_quote": 2066996.44811 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.15047, "high": 0.15212, "low": 0.1501, "close": 0.15183, "volume": 23608976.0, "close_time": 1767704399999, "quote_volume": 3572575.40362, "trades": 41845, "taker_buy_base": 14434698.0, "taker_buy_quote": 2184289.27383 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.15183, "high": 0.15206, "low": 0.15128, "close": 0.15157, "volume": 18102418.0, "close_time": 1767707999999, "quote_volume": 2746066.94525, "trades": 44123, "taker_buy_base": 7549217.0, "taker_buy_quote": 1145320.26891 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.15158, "high": 0.15656, "low": 0.15158, "close": 0.15262, "volume": 196734176.0, "close_time": 1767711599999, "quote_volume": 30338989.7926, "trades": 240078, "taker_buy_base": 108606534.0, "taker_buy_quote": 16760889.57737 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.15263, "high": 0.15353, "low": 0.14913, "close": 0.14999, "volume": 101751650.0, "close_time": 1767715199999, "quote_volume": 15400137.59172, "trades": 162718, "taker_buy_base": 42722602.0, "taker_buy_quote": 6467504.64967 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.14998, "high": 0.15033, "low": 0.14417, "close": 0.14553, "volume": 227005446.0, "close_time": 1767718799999, "quote_volume": 33269509.23476, "trades": 273037, "taker_buy_base": 112475569.0, "taker_buy_quote": 16475119.17776 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.14552, "high": 0.14666, "low": 0.14352, "close": 0.14418, "volume": 111497318.0, "close_time": 1767722399999, "quote_volume": 16205513.92933, "trades": 169805, "taker_buy_base": 59445244.0, "taker_buy_quote": 8646171.25926 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.14417, "high": 0.14615, "low": 0.14366, "close": 0.14555, "volume": 45112705.0, "close_time": 1767725999999, "quote_volume": 6553728.33471, "trades": 107173, "taker_buy_base": 23745998.0, "taker_buy_quote": 3449092.0005 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.14556, "high": 0.14599, "low": 0.14528, "close": 0.14588, "volume": 17750217.0, "close_time": 1767729599999, "quote_volume": 2586708.06283, "trades": 36814, "taker_buy_base": 11069748.0, "taker_buy_quote": 1613387.85494 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.14588, "high": 0.14743, "low": 0.14585, "close": 0.14721, "volume": 21148418.0, "close_time": 1767733199999, "quote_volume": 3104200.91266, "trades": 44744, "taker_buy_base": 9650489.0, "taker_buy_quote": 1415888.5827 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.14721, "high": 0.15086, "low": 0.14672, "close": 0.14972, "volume": 60576052.0, "close_time": 1767736799999, "quote_volume": 9044751.50866, "trades": 104296, "taker_buy_base": 28997996.0, "taker_buy_quote": 4326906.73666 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.14971, "high": 0.15077, "low": 0.14959, "close": 0.14995, "volume": 26769512.0, "close_time": 1767740399999, "quote_volume": 4019245.38666, "trades": 46262, "taker_buy_base": 12443458.0, "taker_buy_quote": 1868236.94002 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.14994, "high": 0.15105, "low": 0.14982, "close": 0.15055, "volume": 14854044.0, "close_time": 1767743999999, "quote_volume": 2235644.64147, "trades": 31909, "taker_buy_base": 7829466.0, "taker_buy_quote": 1178582.30189 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.15055, "high": 0.15055, "low": 0.14808, "close": 0.14819, "volume": 31140106.0, "close_time": 1767747599999, "quote_volume": 4652207.49943, "trades": 48722, "taker_buy_base": 14481475.0, "taker_buy_quote": 2164088.11865 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.14818, "high": 0.14873, "low": 0.14719, "close": 0.14757, "volume": 33943450.0, "close_time": 1767751199999, "quote_volume": 5019148.13961, "trades": 63636, "taker_buy_base": 11337052.0, "taker_buy_quote": 1677325.06974 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.14757, "high": 0.14857, "low": 0.14693, "close": 0.14853, "volume": 24796378.0, "close_time": 1767754799999, "quote_volume": 3663816.56326, "trades": 51867, "taker_buy_base": 12708931.0, "taker_buy_quote": 1879078.35445 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.14853, "high": 0.14934, "low": 0.14822, "close": 0.14838, "volume": 19204722.0, "close_time": 1767758399999, "quote_volume": 2856912.33577, "trades": 33492, "taker_buy_base": 7394670.0, "taker_buy_quote": 1101044.03373 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.14838, "high": 0.14875, "low": 0.1477, "close": 0.14823, "volume": 10131747.0, "close_time": 1767761999999, "quote_volume": 1501696.5355, "trades": 25490, "taker_buy_base": 4223993.0, "taker_buy_quote": 626089.93732 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.14824, "high": 0.14853, "low": 0.14734, "close": 0.14765, "volume": 13898433.0, "close_time": 1767765599999, "quote_volume": 2055430.58608, "trades": 30344, "taker_buy_base": 5412015.0, "taker_buy_quote": 800740.81562 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.14764, "high": 0.14864, "low": 0.14763, "close": 0.14819, "volume": 10105794.0, "close_time": 1767769199999, "quote_volume": 1497641.22692, "trades": 25604, "taker_buy_base": 5166316.0, "taker_buy_quote": 765535.01068 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.14819, "high": 0.14919, "low": 0.14815, "close": 0.14907, "volume": 11089471.0, "close_time": 1767772799999, "quote_volume": 1649332.92071, "trades": 22476, "taker_buy_base": 6828165.0, "taker_buy_quote": 1015684.6773 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.14907, "high": 0.15405, "low": 0.14903, "close": 0.15346, "volume": 131234606.0, "close_time": 1767776399999, "quote_volume": 19965383.67, "trades": 127913, "taker_buy_base": 73249909.0, "taker_buy_quote": 11140646.66723 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.15346, "high": 0.15348, "low": 0.14833, "close": 0.1485, "volume": 84806782.0, "close_time": 1767779999999, "quote_volume": 12733958.44668, "trades": 126232, "taker_buy_base": 32653314.0, "taker_buy_quote": 4903624.65705 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1485, "high": 0.14898, "low": 0.14753, "close": 0.14839, "volume": 30416115.0, "close_time": 1767783599999, "quote_volume": 4514628.83595, "trades": 48203, "taker_buy_base": 13949620.0, "taker_buy_quote": 2071071.97955 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.14839, "high": 0.14955, "low": 0.14831, "close": 0.14891, "volume": 20808892.0, "close_time": 1767787199999, "quote_volume": 3100765.0076, "trades": 38771, "taker_buy_base": 10531643.0, "taker_buy_quote": 1569203.77835 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1489, "high": 0.14895, "low": 0.14794, "close": 0.14806, "volume": 17357914.0, "close_time": 1767790799999, "quote_volume": 2576261.22039, "trades": 35406, "taker_buy_base": 8320318.0, "taker_buy_quote": 1235067.76451 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.14806, "high": 0.14886, "low": 0.14746, "close": 0.14778, "volume": 17847366.0, "close_time": 1767794399999, "quote_volume": 2641868.56575, "trades": 42503, "taker_buy_base": 9901681.0, "taker_buy_quote": 1466013.49973 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.14778, "high": 0.1481, "low": 0.1451, "close": 0.14778, "volume": 80953353.0, "close_time": 1767797999999, "quote_volume": 11877529.95874, "trades": 163139, "taker_buy_base": 40710795.0, "taker_buy_quote": 5974853.37845 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.14779, "high": 0.14787, "low": 0.14487, "close": 0.14611, "volume": 72348380.0, "close_time": 1767801599999, "quote_volume": 10561146.68875, "trades": 134314, "taker_buy_base": 30374167.0, "taker_buy_quote": 4433130.28493 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.14611, "high": 0.14792, "low": 0.14602, "close": 0.14761, "volume": 36044388.0, "close_time": 1767805199999, "quote_volume": 5302880.38942, "trades": 71606, "taker_buy_base": 17656025.0, "taker_buy_quote": 2598631.82605 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.14762, "high": 0.1485, "low": 0.14678, "close": 0.14706, "volume": 31190907.0, "close_time": 1767808799999, "quote_volume": 4604883.08187, "trades": 58008, "taker_buy_base": 15908396.0, "taker_buy_quote": 2348909.53388 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.14705, "high": 0.14743, "low": 0.14606, "close": 0.14657, "volume": 25345188.0, "close_time": 1767812399999, "quote_volume": 3717330.47225, "trades": 52807, "taker_buy_base": 13380176.0, "taker_buy_quote": 1962967.48727 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.14656, "high": 0.14723, "low": 0.14549, "close": 0.1466, "volume": 28001528.0, "close_time": 1767815999999, "quote_volume": 4094250.43335, "trades": 47956, "taker_buy_base": 12428033.0, "taker_buy_quote": 1818999.71013 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1466, "high": 0.14693, "low": 0.14554, "close": 0.14625, "volume": 16068274.0, "close_time": 1767819599999, "quote_volume": 2347830.7214, "trades": 42064, "taker_buy_base": 7221231.0, "taker_buy_quote": 1054988.28075 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.14626, "high": 0.14702, "low": 0.14626, "close": 0.14644, "volume": 10888365.0, "close_time": 1767823199999, "quote_volume": 1596882.86718, "trades": 24183, "taker_buy_base": 5049361.0, "taker_buy_quote": 740625.24682 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.14643, "high": 0.1473, "low": 0.14544, "close": 0.14612, "volume": 17625245.0, "close_time": 1767826799999, "quote_volume": 2579615.84392, "trades": 34693, "taker_buy_base": 8728604.0, "taker_buy_quote": 1278391.19619 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.14612, "high": 0.14724, "low": 0.14545, "close": 0.14642, "volume": 21855012.0, "close_time": 1767830399999, "quote_volume": 3204747.77337, "trades": 40497, "taker_buy_base": 11985026.0, "taker_buy_quote": 1758382.43318 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.14642, "high": 0.14756, "low": 0.14581, "close": 0.14718, "volume": 14606539.0, "close_time": 1767833999999, "quote_volume": 2142498.93311, "trades": 32046, "taker_buy_base": 7557921.0, "taker_buy_quote": 1109067.9955 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.14719, "high": 0.14777, "low": 0.14654, "close": 0.14741, "volume": 17015321.0, "close_time": 1767837599999, "quote_volume": 2504598.89539, "trades": 32421, "taker_buy_base": 7596714.0, "taker_buy_quote": 1118862.56419 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.14742, "high": 0.14765, "low": 0.14565, "close": 0.14599, "volume": 21649319.0, "close_time": 1767841199999, "quote_volume": 3169884.19837, "trades": 45197, "taker_buy_base": 9013770.0, "taker_buy_quote": 1320658.98924 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.14599, "high": 0.14659, "low": 0.14458, "close": 0.14525, "volume": 17411086.0, "close_time": 1767844799999, "quote_volume": 2530775.92555, "trades": 44837, "taker_buy_base": 6260264.0, "taker_buy_quote": 910272.6516 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.14525, "high": 0.14741, "low": 0.14489, "close": 0.14693, "volume": 25311133.0, "close_time": 1767848399999, "quote_volume": 3705861.06299, "trades": 47169, "taker_buy_base": 12871265.0, "taker_buy_quote": 1883694.48161 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.14694, "high": 0.14736, "low": 0.1454, "close": 0.14561, "volume": 15856724.0, "close_time": 1767851999999, "quote_volume": 2321262.2407, "trades": 33444, "taker_buy_base": 6272186.0, "taker_buy_quote": 919806.94321 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.14561, "high": 0.14578, "low": 0.14238, "close": 0.1425, "volume": 116045472.0, "close_time": 1767855599999, "quote_volume": 16658750.99928, "trades": 114180, "taker_buy_base": 44950852.0, "taker_buy_quote": 6451427.81371 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.14251, "high": 0.14415, "low": 0.14124, "close": 0.14399, "volume": 67272482.0, "close_time": 1767859199999, "quote_volume": 9590043.56488, "trades": 106659, "taker_buy_base": 30513712.0, "taker_buy_quote": 4353672.76745 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.14399, "high": 0.14491, "low": 0.14324, "close": 0.14354, "volume": 28693124.0, "close_time": 1767862799999, "quote_volume": 4138511.07564, "trades": 54374, "taker_buy_base": 12073515.0, "taker_buy_quote": 1742863.03485 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.14355, "high": 0.144, "low": 0.14226, "close": 0.14236, "volume": 19079469.0, "close_time": 1767866399999, "quote_volume": 2728798.09112, "trades": 49020, "taker_buy_base": 8011288.0, "taker_buy_quote": 1146014.69432 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.14235, "high": 0.14334, "low": 0.14136, "close": 0.14303, "volume": 49202837.0, "close_time": 1767869999999, "quote_volume": 6996565.12629, "trades": 67143, "taker_buy_base": 22700394.0, "taker_buy_quote": 3229029.4064 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.14302, "high": 0.14314, "low": 0.138, "close": 0.14099, "volume": 153588320.0, "close_time": 1767873599999, "quote_volume": 21528585.09631, "trades": 122167, "taker_buy_base": 73327040.0, "taker_buy_quote": 10275563.91478 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.141, "high": 0.14102, "low": 0.13913, "close": 0.13954, "volume": 51057350.0, "close_time": 1767877199999, "quote_volume": 7142251.11261, "trades": 76519, "taker_buy_base": 19787816.0, "taker_buy_quote": 2768030.96759 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.13954, "high": 0.14029, "low": 0.13928, "close": 0.13972, "volume": 24293094.0, "close_time": 1767880799999, "quote_volume": 3397553.54106, "trades": 38809, "taker_buy_base": 12732324.0, "taker_buy_quote": 1781307.83265 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.13972, "high": 0.14021, "low": 0.13823, "close": 0.13968, "volume": 57772559.0, "close_time": 1767884399999, "quote_volume": 8044811.85911, "trades": 129682, "taker_buy_base": 22548606.0, "taker_buy_quote": 3141192.91788 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.13968, "high": 0.14211, "low": 0.13902, "close": 0.14186, "volume": 104525523.0, "close_time": 1767887999999, "quote_volume": 14713294.9829, "trades": 131263, "taker_buy_base": 55264622.0, "taker_buy_quote": 7784630.86203 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.14187, "high": 0.14246, "low": 0.14059, "close": 0.14237, "volume": 49865493.0, "close_time": 1767891599999, "quote_volume": 7063482.90225, "trades": 92415, "taker_buy_base": 25734730.0, "taker_buy_quote": 3647355.30305 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.14238, "high": 0.14324, "low": 0.14163, "close": 0.1431, "volume": 36683415.0, "close_time": 1767895199999, "quote_volume": 5228131.68788, "trades": 71274, "taker_buy_base": 17620143.0, "taker_buy_quote": 2511813.8925 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.14309, "high": 0.14317, "low": 0.14183, "close": 0.14215, "volume": 18595585.0, "close_time": 1767898799999, "quote_volume": 2650498.50543, "trades": 46953, "taker_buy_base": 7306066.0, "taker_buy_quote": 1041706.05827 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.14215, "high": 0.14295, "low": 0.1417, "close": 0.1419, "volume": 17470523.0, "close_time": 1767902399999, "quote_volume": 2485403.70881, "trades": 37914, "taker_buy_base": 8337878.0, "taker_buy_quote": 1185988.59442 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1419, "high": 0.14231, "low": 0.14093, "close": 0.14205, "volume": 15163109.0, "close_time": 1767905999999, "quote_volume": 2145427.65143, "trades": 41185, "taker_buy_base": 6294087.0, "taker_buy_quote": 890738.99673 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.14206, "high": 0.14307, "low": 0.14198, "close": 0.1429, "volume": 12483720.0, "close_time": 1767909599999, "quote_volume": 1779356.74897, "trades": 22758, "taker_buy_base": 6092023.0, "taker_buy_quote": 868518.04758 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.14291, "high": 0.14345, "low": 0.14177, "close": 0.14253, "volume": 14988985.0, "close_time": 1767913199999, "quote_volume": 2137503.6814, "trades": 27286, "taker_buy_base": 7115361.0, "taker_buy_quote": 1014802.89024 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.14253, "high": 0.14289, "low": 0.14194, "close": 0.14194, "volume": 10878335.0, "close_time": 1767916799999, "quote_volume": 1548941.78369, "trades": 19724, "taker_buy_base": 5590369.0, "taker_buy_quote": 796181.85177 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.14195, "high": 0.14262, "low": 0.14195, "close": 0.14252, "volume": 8537480.0, "close_time": 1767920399999, "quote_volume": 1214321.95891, "trades": 15227, "taker_buy_base": 4736465.0, "taker_buy_quote": 673636.035 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.14252, "high": 0.14366, "low": 0.14116, "close": 0.14191, "volume": 41973605.0, "close_time": 1767923999999, "quote_volume": 5971312.14386, "trades": 53263, "taker_buy_base": 19958192.0, "taker_buy_quote": 2843038.82171 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1419, "high": 0.14338, "low": 0.14184, "close": 0.14201, "volume": 17275999.0, "close_time": 1767927599999, "quote_volume": 2466676.16921, "trades": 34194, "taker_buy_base": 9421495.0, "taker_buy_quote": 1344865.09924 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.14202, "high": 0.14309, "low": 0.14184, "close": 0.143, "volume": 11566193.0, "close_time": 1767931199999, "quote_volume": 1646985.61435, "trades": 26981, "taker_buy_base": 7451599.0, "taker_buy_quote": 1061119.55176 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.14301, "high": 0.14319, "low": 0.1422, "close": 0.1424, "volume": 10770079.0, "close_time": 1767934799999, "quote_volume": 1536014.58791, "trades": 20464, "taker_buy_base": 4458316.0, "taker_buy_quote": 635517.36133 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1424, "high": 0.14305, "low": 0.14225, "close": 0.14295, "volume": 13588092.0, "close_time": 1767938399999, "quote_volume": 1937517.06169, "trades": 19502, "taker_buy_base": 4901382.0, "taker_buy_quote": 698960.59112 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.14294, "high": 0.1432, "low": 0.14256, "close": 0.14314, "volume": 10085062.0, "close_time": 1767941999999, "quote_volume": 1441121.95836, "trades": 20950, "taker_buy_base": 5352749.0, "taker_buy_quote": 764926.66693 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.14314, "high": 0.14316, "low": 0.14195, "close": 0.14196, "volume": 18271990.0, "close_time": 1767945599999, "quote_volume": 2604684.72653, "trades": 23263, "taker_buy_base": 5006480.0, "taker_buy_quote": 713847.12539 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.14197, "high": 0.14216, "low": 0.13881, "close": 0.13969, "volume": 92827328.0, "close_time": 1767949199999, "quote_volume": 13035862.92394, "trades": 90296, "taker_buy_base": 27690903.0, "taker_buy_quote": 3886762.925 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.13968, "high": 0.14101, "low": 0.13967, "close": 0.1407, "volume": 22282016.0, "close_time": 1767952799999, "quote_volume": 3132244.18799, "trades": 38544, "taker_buy_base": 11612718.0, "taker_buy_quote": 1631556.28798 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.14071, "high": 0.14124, "low": 0.14039, "close": 0.14086, "volume": 11401732.0, "close_time": 1767956399999, "quote_volume": 1605299.83323, "trades": 20548, "taker_buy_base": 6271151.0, "taker_buy_quote": 883059.44285 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.14086, "high": 0.14104, "low": 0.14018, "close": 0.14034, "volume": 11175637.0, "close_time": 1767959999999, "quote_volume": 1571612.87763, "trades": 19815, "taker_buy_base": 5566812.0, "taker_buy_quote": 782845.03147 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.14034, "high": 0.14053, "low": 0.13973, "close": 0.13993, "volume": 19044744.0, "close_time": 1767963599999, "quote_volume": 2667026.2702, "trades": 24661, "taker_buy_base": 12390608.0, "taker_buy_quote": 1735292.85889 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.13994, "high": 0.14163, "low": 0.13992, "close": 0.14051, "volume": 39419881.0, "close_time": 1767967199999, "quote_volume": 5545876.86707, "trades": 50075, "taker_buy_base": 20294569.0, "taker_buy_quote": 2854226.75891 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.14051, "high": 0.14054, "low": 0.13861, "close": 0.13892, "volume": 60406958.0, "close_time": 1767970799999, "quote_volume": 8408235.68014, "trades": 106994, "taker_buy_base": 21684906.0, "taker_buy_quote": 3017906.73155 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.13892, "high": 0.14462, "low": 0.13825, "close": 0.14211, "volume": 136244821.0, "close_time": 1767974399999, "quote_volume": 19319670.38735, "trades": 227135, "taker_buy_base": 69094316.0, "taker_buy_quote": 9803253.51744 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.14212, "high": 0.14425, "low": 0.14204, "close": 0.14368, "volume": 46905343.0, "close_time": 1767977999999, "quote_volume": 6724788.53657, "trades": 101272, "taker_buy_base": 22215417.0, "taker_buy_quote": 3185202.97083 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.14368, "high": 0.14381, "low": 0.14117, "close": 0.14251, "volume": 27942456.0, "close_time": 1767981599999, "quote_volume": 3976245.76619, "trades": 67577, "taker_buy_base": 13109145.0, "taker_buy_quote": 1864800.79571 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1425, "high": 0.1426, "low": 0.13907, "close": 0.14048, "volume": 33245660.0, "close_time": 1767985199999, "quote_volume": 4665014.46561, "trades": 71105, "taker_buy_base": 15590564.0, "taker_buy_quote": 2188937.14302 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.14048, "high": 0.14048, "low": 0.13895, "close": 0.13954, "volume": 20325198.0, "close_time": 1767988799999, "quote_volume": 2836510.03927, "trades": 52953, "taker_buy_base": 10025548.0, "taker_buy_quote": 1398899.65834 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.13953, "high": 0.14043, "low": 0.13934, "close": 0.13988, "volume": 15383973.0, "close_time": 1767992399999, "quote_volume": 2149462.01826, "trades": 41112, "taker_buy_base": 9378196.0, "taker_buy_quote": 1310083.85334 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.13989, "high": 0.14097, "low": 0.13958, "close": 0.14088, "volume": 15597430.0, "close_time": 1767995999999, "quote_volume": 2189990.7385, "trades": 31052, "taker_buy_base": 10357560.0, "taker_buy_quote": 1454646.75237 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.14087, "high": 0.14118, "low": 0.1402, "close": 0.14103, "volume": 12421278.0, "close_time": 1767999599999, "quote_volume": 1747741.82999, "trades": 25424, "taker_buy_base": 6529260.0, "taker_buy_quote": 918617.34649 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.14102, "high": 0.14113, "low": 0.1405, "close": 0.14071, "volume": 6917986.0, "close_time": 1768003199999, "quote_volume": 974439.63923, "trades": 16706, "taker_buy_base": 2266288.0, "taker_buy_quote": 319076.51735 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1407, "high": 0.14072, "low": 0.14013, "close": 0.1403, "volume": 4849900.0, "close_time": 1768006799999, "quote_volume": 681110.30259, "trades": 12785, "taker_buy_base": 1836994.0, "taker_buy_quote": 258026.52148 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.14029, "high": 0.14052, "low": 0.14005, "close": 0.14034, "volume": 4274940.0, "close_time": 1768010399999, "quote_volume": 599803.45423, "trades": 13455, "taker_buy_base": 2202362.0, "taker_buy_quote": 309008.45723 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.14034, "high": 0.14072, "low": 0.13975, "close": 0.14028, "volume": 6946117.0, "close_time": 1768013999999, "quote_volume": 974342.85234, "trades": 15378, "taker_buy_base": 3663249.0, "taker_buy_quote": 514075.08093 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.14027, "high": 0.14055, "low": 0.13974, "close": 0.14028, "volume": 7600474.0, "close_time": 1768017599999, "quote_volume": 1065192.60074, "trades": 14514, "taker_buy_base": 2381079.0, "taker_buy_quote": 333589.78923 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.14029, "high": 0.14045, "low": 0.13964, "close": 0.14017, "volume": 10764035.0, "close_time": 1768021199999, "quote_volume": 1506861.87135, "trades": 16503, "taker_buy_base": 4523450.0, "taker_buy_quote": 633044.54602 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.14017, "high": 0.14054, "low": 0.14004, "close": 0.1401, "volume": 4918290.0, "close_time": 1768024799999, "quote_volume": 689769.74523, "trades": 10376, "taker_buy_base": 2178617.0, "taker_buy_quote": 305473.31441 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.14009, "high": 0.14019, "low": 0.13946, "close": 0.1399, "volume": 9875857.0, "close_time": 1768028399999, "quote_volume": 1381140.57811, "trades": 13476, "taker_buy_base": 3174686.0, "taker_buy_quote": 443862.62481 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1399, "high": 0.14061, "low": 0.13985, "close": 0.14039, "volume": 10952896.0, "close_time": 1768031999999, "quote_volume": 1536497.19206, "trades": 17531, "taker_buy_base": 4229271.0, "taker_buy_quote": 593115.89469 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.14039, "high": 0.14048, "low": 0.13951, "close": 0.13984, "volume": 22921907.0, "close_time": 1768035599999, "quote_volume": 3205987.75304, "trades": 21847, "taker_buy_base": 13186598.0, "taker_buy_quote": 1844347.72008 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.13984, "high": 0.14039, "low": 0.13972, "close": 0.14019, "volume": 22094219.0, "close_time": 1768039199999, "quote_volume": 3094681.01437, "trades": 19913, "taker_buy_base": 10326373.0, "taker_buy_quote": 1445952.50931 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1402, "high": 0.14056, "low": 0.14006, "close": 0.14049, "volume": 9326234.0, "close_time": 1768042799999, "quote_volume": 1308691.79415, "trades": 16586, "taker_buy_base": 5265044.0, "taker_buy_quote": 738876.93709 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.14049, "high": 0.14051, "low": 0.13976, "close": 0.14003, "volume": 14051557.0, "close_time": 1768046399999, "quote_volume": 1966885.63612, "trades": 14867, "taker_buy_base": 4628827.0, "taker_buy_quote": 647962.45988 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.14003, "high": 0.14031, "low": 0.13988, "close": 0.14019, "volume": 8755015.0, "close_time": 1768049999999, "quote_volume": 1226523.34199, "trades": 12580, "taker_buy_base": 4695876.0, "taker_buy_quote": 657999.08779 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.14019, "high": 0.14045, "low": 0.13987, "close": 0.14014, "volume": 6689326.0, "close_time": 1768053599999, "quote_volume": 937737.6927, "trades": 13217, "taker_buy_base": 3386635.0, "taker_buy_quote": 474820.08225 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.14014, "high": 0.14015, "low": 0.1396, "close": 0.13993, "volume": 10339662.0, "close_time": 1768057199999, "quote_volume": 1446578.28058, "trades": 13349, "taker_buy_base": 4774128.0, "taker_buy_quote": 667885.43528 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.13993, "high": 0.1402, "low": 0.13987, "close": 0.13998, "volume": 9123551.0, "close_time": 1768060799999, "quote_volume": 1276990.30311, "trades": 12236, "taker_buy_base": 3366869.0, "taker_buy_quote": 471304.76691 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.13997, "high": 0.14025, "low": 0.13971, "close": 0.14002, "volume": 6170410.0, "close_time": 1768064399999, "quote_volume": 863461.5733, "trades": 10261, "taker_buy_base": 1748777.0, "taker_buy_quote": 244841.40142 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.14003, "high": 0.1403, "low": 0.13969, "close": 0.13973, "volume": 7570233.0, "close_time": 1768067999999, "quote_volume": 1060002.30832, "trades": 12073, "taker_buy_base": 3074203.0, "taker_buy_quote": 430573.95086 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.13973, "high": 0.14014, "low": 0.13951, "close": 0.13996, "volume": 11348918.0, "close_time": 1768071599999, "quote_volume": 1587291.68275, "trades": 11756, "taker_buy_base": 7311716.0, "taker_buy_quote": 1022717.89711 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.13996, "high": 0.14038, "low": 0.13987, "close": 0.14033, "volume": 6592177.0, "close_time": 1768075199999, "quote_volume": 924049.28583, "trades": 8422, "taker_buy_base": 2942501.0, "taker_buy_quote": 412504.61504 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.14034, "high": 0.14048, "low": 0.14001, "close": 0.14006, "volume": 3880345.0, "close_time": 1768078799999, "quote_volume": 544211.82881, "trades": 9267, "taker_buy_base": 1975624.0, "taker_buy_quote": 277069.61865 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.14005, "high": 0.14007, "low": 0.13974, "close": 0.13988, "volume": 7393688.0, "close_time": 1768082399999, "quote_volume": 1034486.32134, "trades": 8903, "taker_buy_base": 3148273.0, "taker_buy_quote": 440476.82428 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.13989, "high": 0.14, "low": 0.13906, "close": 0.13918, "volume": 7743488.0, "close_time": 1768085999999, "quote_volume": 1080860.19276, "trades": 15119, "taker_buy_base": 3726826.0, "taker_buy_quote": 520167.1027 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.13919, "high": 0.13985, "low": 0.13904, "close": 0.13965, "volume": 5466510.0, "close_time": 1768089599999, "quote_volume": 762821.74805, "trades": 14055, "taker_buy_base": 2500516.0, "taker_buy_quote": 348903.08756 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.13965, "high": 0.13965, "low": 0.13874, "close": 0.13897, "volume": 16906184.0, "close_time": 1768093199999, "quote_volume": 2351606.96384, "trades": 20750, "taker_buy_base": 8232630.0, "taker_buy_quote": 1145104.07649 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.13898, "high": 0.13918, "low": 0.13856, "close": 0.13912, "volume": 12086674.0, "close_time": 1768096799999, "quote_volume": 1678428.47375, "trades": 18440, "taker_buy_base": 5061956.0, "taker_buy_quote": 702944.55044 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.13913, "high": 0.13944, "low": 0.1389, "close": 0.13909, "volume": 10707957.0, "close_time": 1768100399999, "quote_volume": 1490413.60032, "trades": 15259, "taker_buy_base": 4490060.0, "taker_buy_quote": 625059.13931 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1391, "high": 0.13923, "low": 0.13891, "close": 0.1391, "volume": 5608775.0, "close_time": 1768103999999, "quote_volume": 779994.86692, "trades": 11093, "taker_buy_base": 2198225.0, "taker_buy_quote": 305660.14899 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.13911, "high": 0.13924, "low": 0.13875, "close": 0.1392, "volume": 9179126.0, "close_time": 1768107599999, "quote_volume": 1275976.33608, "trades": 12409, "taker_buy_base": 5054410.0, "taker_buy_quote": 702719.5667 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1392, "high": 0.13983, "low": 0.139, "close": 0.13954, "volume": 12986271.0, "close_time": 1768111199999, "quote_volume": 1811106.65375, "trades": 14854, "taker_buy_base": 8081594.0, "taker_buy_quote": 1127203.41204 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.13953, "high": 0.13975, "low": 0.13905, "close": 0.13968, "volume": 10561018.0, "close_time": 1768114799999, "quote_volume": 1472426.22081, "trades": 19432, "taker_buy_base": 5658236.0, "taker_buy_quote": 789293.37914 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.13969, "high": 0.14005, "low": 0.13949, "close": 0.14003, "volume": 6135022.0, "close_time": 1768118399999, "quote_volume": 857622.46697, "trades": 10241, "taker_buy_base": 3380171.0, "taker_buy_quote": 472541.44278 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.14004, "high": 0.14031, "low": 0.13979, "close": 0.14019, "volume": 8949022.0, "close_time": 1768121999999, "quote_volume": 1252678.69125, "trades": 13472, "taker_buy_base": 5101184.0, "taker_buy_quote": 714158.74529 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.14019, "high": 0.14037, "low": 0.13982, "close": 0.13999, "volume": 6766282.0, "close_time": 1768125599999, "quote_volume": 948403.98095, "trades": 11561, "taker_buy_base": 2803732.0, "taker_buy_quote": 393055.42198 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.13999, "high": 0.1402, "low": 0.13976, "close": 0.13991, "volume": 5034540.0, "close_time": 1768129199999, "quote_volume": 704782.44757, "trades": 11879, "taker_buy_base": 2083164.0, "taker_buy_quote": 291644.55787 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1399, "high": 0.13991, "low": 0.13946, "close": 0.13971, "volume": 7267376.0, "close_time": 1768132799999, "quote_volume": 1015210.68421, "trades": 12496, "taker_buy_base": 3101850.0, "taker_buy_quote": 433333.72674 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.13972, "high": 0.1412, "low": 0.13964, "close": 0.14094, "volume": 16085766.0, "close_time": 1768136399999, "quote_volume": 2260609.60285, "trades": 25957, "taker_buy_base": 10283583.0, "taker_buy_quote": 1445490.04204 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.14094, "high": 0.14103, "low": 0.14031, "close": 0.14047, "volume": 9868916.0, "close_time": 1768139999999, "quote_volume": 1387699.48161, "trades": 17752, "taker_buy_base": 4339500.0, "taker_buy_quote": 610277.82147 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.14046, "high": 0.14118, "low": 0.1404, "close": 0.14094, "volume": 8462850.0, "close_time": 1768143599999, "quote_volume": 1190804.2688, "trades": 17719, "taker_buy_base": 5464478.0, "taker_buy_quote": 769103.4095 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.14095, "high": 0.14109, "low": 0.13674, "close": 0.13817, "volume": 75871650.0, "close_time": 1768147199999, "quote_volume": 10495761.14703, "trades": 74744, "taker_buy_base": 36918858.0, "taker_buy_quote": 5103062.3016 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.13817, "high": 0.13997, "low": 0.13807, "close": 0.13885, "volume": 52202241.0, "close_time": 1768150799999, "quote_volume": 7248679.79034, "trades": 63696, "taker_buy_base": 29103553.0, "taker_buy_quote": 4042560.12416 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.13885, "high": 0.13907, "low": 0.13781, "close": 0.1388, "volume": 16286178.0, "close_time": 1768154399999, "quote_volume": 2255493.47691, "trades": 29468, "taker_buy_base": 8259576.0, "taker_buy_quote": 1144128.58647 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.13881, "high": 0.13881, "low": 0.13797, "close": 0.13854, "volume": 11458370.0, "close_time": 1768157999999, "quote_volume": 1585642.22449, "trades": 19408, "taker_buy_base": 6960871.0, "taker_buy_quote": 963447.43257 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.13854, "high": 0.13859, "low": 0.13726, "close": 0.13759, "volume": 15551201.0, "close_time": 1768161599999, "quote_volume": 2145318.89407, "trades": 23649, "taker_buy_base": 8662148.0, "taker_buy_quote": 1195831.94808 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.13758, "high": 0.1376, "low": 0.13585, "close": 0.13689, "volume": 34468875.0, "close_time": 1768165199999, "quote_volume": 4706757.59253, "trades": 55999, "taker_buy_base": 15226584.0, "taker_buy_quote": 2079095.07254 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.13688, "high": 0.13777, "low": 0.13588, "close": 0.13764, "volume": 28476369.0, "close_time": 1768168799999, "quote_volume": 3894352.05986, "trades": 32036, "taker_buy_base": 17167750.0, "taker_buy_quote": 2348933.24207 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.13764, "high": 0.13764, "low": 0.13636, "close": 0.13703, "volume": 18987747.0, "close_time": 1768172399999, "quote_volume": 2601802.59666, "trades": 33686, "taker_buy_base": 8313035.0, "taker_buy_quote": 1138553.07027 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.13702, "high": 0.13833, "low": 0.13607, "close": 0.13801, "volume": 19500993.0, "close_time": 1768175999999, "quote_volume": 2678791.85774, "trades": 59549, "taker_buy_base": 9985919.0, "taker_buy_quote": 1372193.39585 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.13801, "high": 0.13876, "low": 0.13664, "close": 0.13874, "volume": 32677027.0, "close_time": 1768179599999, "quote_volume": 4503155.803, "trades": 77252, "taker_buy_base": 15792791.0, "taker_buy_quote": 2176903.24638 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.13873, "high": 0.13958, "low": 0.13843, "close": 0.13919, "volume": 37942022.0, "close_time": 1768183199999, "quote_volume": 5276610.49527, "trades": 90756, "taker_buy_base": 21661929.0, "taker_buy_quote": 3012926.64936 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.13919, "high": 0.14213, "low": 0.13908, "close": 0.14156, "volume": 55550708.0, "close_time": 1768186799999, "quote_volume": 7814599.34247, "trades": 88996, "taker_buy_base": 26203030.0, "taker_buy_quote": 3687008.18736 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.14157, "high": 0.14237, "low": 0.14029, "close": 0.14042, "volume": 43710709.0, "close_time": 1768190399999, "quote_volume": 6181715.66657, "trades": 59190, "taker_buy_base": 16752973.0, "taker_buy_quote": 2369290.80778 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.14042, "high": 0.14104, "low": 0.14016, "close": 0.14081, "volume": 17708501.0, "close_time": 1768193999999, "quote_volume": 2491220.62972, "trades": 29133, "taker_buy_base": 8140232.0, "taker_buy_quote": 1144665.67664 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1408, "high": 0.14134, "low": 0.14014, "close": 0.14101, "volume": 17840763.0, "close_time": 1768197599999, "quote_volume": 2513739.45112, "trades": 23910, "taker_buy_base": 8507192.0, "taker_buy_quote": 1198960.91216 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.141, "high": 0.141, "low": 0.13947, "close": 0.13959, "volume": 18357917.0, "close_time": 1768201199999, "quote_volume": 2571392.24321, "trades": 29577, "taker_buy_base": 6017318.0, "taker_buy_quote": 843137.53802 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.13959, "high": 0.14029, "low": 0.13779, "close": 0.13793, "volume": 31919397.0, "close_time": 1768204799999, "quote_volume": 4426956.47713, "trades": 49911, "taker_buy_base": 10681839.0, "taker_buy_quote": 1480824.24989 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.13792, "high": 0.13872, "low": 0.1356, "close": 0.13681, "volume": 81576696.0, "close_time": 1768208399999, "quote_volume": 11162028.03848, "trades": 144168, "taker_buy_base": 28410192.0, "taker_buy_quote": 3885742.84077 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.13682, "high": 0.13718, "low": 0.13646, "close": 0.13668, "volume": 25332156.0, "close_time": 1768211999999, "quote_volume": 3466273.46744, "trades": 49305, "taker_buy_base": 11891564.0, "taker_buy_quote": 1627266.74093 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.13669, "high": 0.13719, "low": 0.13612, "close": 0.13637, "volume": 19791234.0, "close_time": 1768215599999, "quote_volume": 2705892.27938, "trades": 35385, "taker_buy_base": 10020159.0, "taker_buy_quote": 1370126.13681 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.13638, "high": 0.13697, "low": 0.13624, "close": 0.13669, "volume": 12658431.0, "close_time": 1768219199999, "quote_volume": 1729429.31876, "trades": 25550, "taker_buy_base": 5881454.0, "taker_buy_quote": 803767.50315 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1367, "high": 0.13679, "low": 0.13621, "close": 0.13633, "volume": 19533871.0, "close_time": 1768222799999, "quote_volume": 2666204.38524, "trades": 29413, "taker_buy_base": 6637089.0, "taker_buy_quote": 905845.12072 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.13634, "high": 0.13653, "low": 0.13561, "close": 0.13611, "volume": 26976649.0, "close_time": 1768226399999, "quote_volume": 3671346.78082, "trades": 45878, "taker_buy_base": 11107016.0, "taker_buy_quote": 1511591.18583 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1361, "high": 0.13743, "low": 0.13492, "close": 0.1368, "volume": 59540745.0, "close_time": 1768229999999, "quote_volume": 8104977.727, "trades": 117849, "taker_buy_base": 24142962.0, "taker_buy_quote": 3288585.3862 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1368, "high": 0.13864, "low": 0.13628, "close": 0.13847, "volume": 60639943.0, "close_time": 1768233599999, "quote_volume": 8328999.94002, "trades": 95083, "taker_buy_base": 31917981.0, "taker_buy_quote": 4386216.45447 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.13846, "high": 0.14014, "low": 0.13822, "close": 0.13935, "volume": 41855986.0, "close_time": 1768237199999, "quote_volume": 5828737.91976, "trades": 80860, "taker_buy_base": 20253666.0, "taker_buy_quote": 2820725.87544 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.13935, "high": 0.13967, "low": 0.13683, "close": 0.138, "volume": 32502493.0, "close_time": 1768240799999, "quote_volume": 4491559.34198, "trades": 72446, "taker_buy_base": 13070238.0, "taker_buy_quote": 1806045.1657 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.13801, "high": 0.139, "low": 0.13763, "close": 0.13811, "volume": 13105125.0, "close_time": 1768244399999, "quote_volume": 1814805.42334, "trades": 40017, "taker_buy_base": 5503167.0, "taker_buy_quote": 762053.13755 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.13811, "high": 0.13846, "low": 0.13762, "close": 0.13832, "volume": 7654653.0, "close_time": 1768247999999, "quote_volume": 1057335.92886, "trades": 25392, "taker_buy_base": 3123617.0, "taker_buy_quote": 431440.64057 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.13832, "high": 0.13892, "low": 0.13718, "close": 0.13726, "volume": 11741954.0, "close_time": 1768251599999, "quote_volume": 1619514.12698, "trades": 32805, "taker_buy_base": 4547267.0, "taker_buy_quote": 627324.70293 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.13725, "high": 0.13727, "low": 0.13555, "close": 0.13615, "volume": 21404532.0, "close_time": 1768255199999, "quote_volume": 2921595.63921, "trades": 37332, "taker_buy_base": 9031063.0, "taker_buy_quote": 1232406.16475 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.13615, "high": 0.13719, "low": 0.13607, "close": 0.13695, "volume": 17065016.0, "close_time": 1768258799999, "quote_volume": 2334514.86884, "trades": 28059, "taker_buy_base": 7558133.0, "taker_buy_quote": 1034108.61753 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.13695, "high": 0.13706, "low": 0.13628, "close": 0.13662, "volume": 13956352.0, "close_time": 1768262399999, "quote_volume": 1907686.34951, "trades": 21983, "taker_buy_base": 6686271.0, "taker_buy_quote": 914101.74674 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.13661, "high": 0.1371, "low": 0.13636, "close": 0.13698, "volume": 32287370.0, "close_time": 1768265999999, "quote_volume": 4415790.5713, "trades": 31945, "taker_buy_base": 16376037.0, "taker_buy_quote": 2240231.55644 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.13697, "high": 0.13742, "low": 0.13626, "close": 0.13666, "volume": 11008282.0, "close_time": 1768269599999, "quote_volume": 1506039.77623, "trades": 25495, "taker_buy_base": 4500043.0, "taker_buy_quote": 615827.34684 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.13666, "high": 0.13737, "low": 0.13665, "close": 0.13682, "volume": 13413645.0, "close_time": 1768273199999, "quote_volume": 1838169.16417, "trades": 20195, "taker_buy_base": 6097992.0, "taker_buy_quote": 835971.2523 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.13682, "high": 0.13739, "low": 0.13654, "close": 0.1371, "volume": 13690818.0, "close_time": 1768276799999, "quote_volume": 1874877.26199, "trades": 23668, "taker_buy_base": 8133168.0, "taker_buy_quote": 1113696.69289 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.13711, "high": 0.13789, "low": 0.13711, "close": 0.13786, "volume": 16102905.0, "close_time": 1768280399999, "quote_volume": 2215722.8704, "trades": 28688, "taker_buy_base": 6916257.0, "taker_buy_quote": 951523.55359 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.13785, "high": 0.13958, "low": 0.13782, "close": 0.13892, "volume": 31544951.0, "close_time": 1768283999999, "quote_volume": 4380906.88578, "trades": 48962, "taker_buy_base": 16763650.0, "taker_buy_quote": 2328560.79074 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.13893, "high": 0.13953, "low": 0.13859, "close": 0.13903, "volume": 27889011.0, "close_time": 1768287599999, "quote_volume": 3876387.95078, "trades": 34692, "taker_buy_base": 9839917.0, "taker_buy_quote": 1368168.88792 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.13904, "high": 0.13907, "low": 0.1384, "close": 0.13864, "volume": 15942623.0, "close_time": 1768291199999, "quote_volume": 2210600.62487, "trades": 20822, "taker_buy_base": 5230909.0, "taker_buy_quote": 725389.77738 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.13864, "high": 0.13999, "low": 0.1386, "close": 0.1397, "volume": 26624797.0, "close_time": 1768294799999, "quote_volume": 3710664.0945, "trades": 24538, "taker_buy_base": 16215758.0, "taker_buy_quote": 2259736.145 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.13969, "high": 0.14037, "low": 0.13916, "close": 0.13962, "volume": 29228505.0, "close_time": 1768298399999, "quote_volume": 4082461.53422, "trades": 45354, "taker_buy_base": 11260747.0, "taker_buy_quote": 1573572.84453 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.13961, "high": 0.1402, "low": 0.13923, "close": 0.13936, "volume": 16226293.0, "close_time": 1768301999999, "quote_volume": 2266186.95667, "trades": 27604, "taker_buy_base": 8043356.0, "taker_buy_quote": 1123068.84006 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.13937, "high": 0.13941, "low": 0.13888, "close": 0.13906, "volume": 22643941.0, "close_time": 1768305599999, "quote_volume": 3150417.60878, "trades": 21128, "taker_buy_base": 7644490.0, "taker_buy_quote": 1063589.61616 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.13906, "high": 0.13969, "low": 0.13875, "close": 0.13948, "volume": 9674058.0, "close_time": 1768309199999, "quote_volume": 1347465.61854, "trades": 22716, "taker_buy_base": 3915237.0, "taker_buy_quote": 545565.87348 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.13948, "high": 0.14087, "low": 0.13918, "close": 0.13963, "volume": 56137580.0, "close_time": 1768312799999, "quote_volume": 7854365.2018, "trades": 63226, "taker_buy_base": 27031074.0, "taker_buy_quote": 3782905.02062 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.13962, "high": 0.14189, "low": 0.13892, "close": 0.14043, "volume": 67220783.0, "close_time": 1768316399999, "quote_volume": 9471646.54959, "trades": 101509, "taker_buy_base": 35759669.0, "taker_buy_quote": 5041013.99091 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.14042, "high": 0.14235, "low": 0.13936, "close": 0.14214, "volume": 53477455.0, "close_time": 1768319999999, "quote_volume": 7533146.7214, "trades": 106294, "taker_buy_base": 27906493.0, "taker_buy_quote": 3934855.58808 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.14213, "high": 0.14358, "low": 0.14207, "close": 0.14285, "volume": 85834544.0, "close_time": 1768323599999, "quote_volume": 12256319.78657, "trades": 107043, "taker_buy_base": 39951884.0, "taker_buy_quote": 5705224.95258 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.14286, "high": 0.1431, "low": 0.14195, "close": 0.14242, "volume": 28610023.0, "close_time": 1768327199999, "quote_volume": 4076424.4326, "trades": 57083, "taker_buy_base": 12361371.0, "taker_buy_quote": 1761235.88031 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.14242, "high": 0.14382, "low": 0.14222, "close": 0.14328, "volume": 27364017.0, "close_time": 1768330799999, "quote_volume": 3919190.67672, "trades": 52672, "taker_buy_base": 12294397.0, "taker_buy_quote": 1760029.65776 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.14329, "high": 0.14478, "low": 0.14308, "close": 0.14439, "volume": 29718114.0, "close_time": 1768334399999, "quote_volume": 4274817.80948, "trades": 48399, "taker_buy_base": 17015101.0, "taker_buy_quote": 2447665.94082 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1444, "high": 0.14505, "low": 0.14353, "close": 0.1442, "volume": 44335914.0, "close_time": 1768337999999, "quote_volume": 6400331.52327, "trades": 63168, "taker_buy_base": 20355409.0, "taker_buy_quote": 2940446.67621 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.14421, "high": 0.14484, "low": 0.14413, "close": 0.14457, "volume": 20805177.0, "close_time": 1768341599999, "quote_volume": 3006533.34345, "trades": 33450, "taker_buy_base": 8494994.0, "taker_buy_quote": 1227479.34765 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.14457, "high": 0.15047, "low": 0.14457, "close": 0.14967, "volume": 197519414.0, "close_time": 1768345199999, "quote_volume": 29380847.21249, "trades": 206661, "taker_buy_base": 96067757.0, "taker_buy_quote": 14281020.45502 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.14968, "high": 0.15095, "low": 0.14741, "close": 0.14828, "volume": 84828004.0, "close_time": 1768348799999, "quote_volume": 12651090.55691, "trades": 100742, "taker_buy_base": 31311646.0, "taker_buy_quote": 4671877.51542 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.14828, "high": 0.14932, "low": 0.1479, "close": 0.14828, "volume": 39802677.0, "close_time": 1768352399999, "quote_volume": 5912333.72061, "trades": 73303, "taker_buy_base": 17667460.0, "taker_buy_quote": 2625088.42802 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.14828, "high": 0.1487, "low": 0.1472, "close": 0.14765, "volume": 33024349.0, "close_time": 1768355999999, "quote_volume": 4889530.79294, "trades": 49506, "taker_buy_base": 15425532.0, "taker_buy_quote": 2283802.58595 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.14765, "high": 0.14892, "low": 0.14727, "close": 0.14831, "volume": 34428518.0, "close_time": 1768359599999, "quote_volume": 5104055.88476, "trades": 46588, "taker_buy_base": 14480850.0, "taker_buy_quote": 2146896.1296 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.14831, "high": 0.14976, "low": 0.14799, "close": 0.14961, "volume": 34447727.0, "close_time": 1768363199999, "quote_volume": 5130861.58112, "trades": 44086, "taker_buy_base": 21179083.0, "taker_buy_quote": 3155604.82917 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1496, "high": 0.14983, "low": 0.14849, "close": 0.14856, "volume": 33252437.0, "close_time": 1768366799999, "quote_volume": 4954503.23628, "trades": 41637, "taker_buy_base": 15138731.0, "taker_buy_quote": 2256416.25574 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.14856, "high": 0.14856, "low": 0.14742, "close": 0.1477, "volume": 23652946.0, "close_time": 1768370399999, "quote_volume": 3497954.67507, "trades": 38604, "taker_buy_base": 8233544.0, "taker_buy_quote": 1217882.16836 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1477, "high": 0.14828, "low": 0.14687, "close": 0.14816, "volume": 29932683.0, "close_time": 1768373999999, "quote_volume": 4412731.93101, "trades": 41196, "taker_buy_base": 11871023.0, "taker_buy_quote": 1750843.74982 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.14816, "high": 0.14885, "low": 0.14799, "close": 0.14847, "volume": 21252973.0, "close_time": 1768377599999, "quote_volume": 3154299.45872, "trades": 30847, "taker_buy_base": 12855457.0, "taker_buy_quote": 1908666.377 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.14847, "high": 0.14875, "low": 0.14785, "close": 0.14786, "volume": 15993550.0, "close_time": 1768381199999, "quote_volume": 2372849.32577, "trades": 23356, "taker_buy_base": 8206578.0, "taker_buy_quote": 1218173.35663 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.14786, "high": 0.14863, "low": 0.14785, "close": 0.14821, "volume": 11743780.0, "close_time": 1768384799999, "quote_volume": 1741549.79614, "trades": 26720, "taker_buy_base": 5712552.0, "taker_buy_quote": 847259.21044 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1482, "high": 0.1483, "low": 0.14701, "close": 0.14737, "volume": 20706179.0, "close_time": 1768388399999, "quote_volume": 3055557.7673, "trades": 37323, "taker_buy_base": 10611541.0, "taker_buy_quote": 1566211.21147 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.14736, "high": 0.14739, "low": 0.14581, "close": 0.146, "volume": 25808523.0, "close_time": 1768391999999, "quote_volume": 3783716.4443, "trades": 42455, "taker_buy_base": 8389962.0, "taker_buy_quote": 1230604.76843 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.14599, "high": 0.14695, "low": 0.14582, "close": 0.14663, "volume": 18356712.0, "close_time": 1768395599999, "quote_volume": 2690588.57146, "trades": 25329, "taker_buy_base": 10140558.0, "taker_buy_quote": 1487188.26764 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.14663, "high": 0.14698, "low": 0.14562, "close": 0.14578, "volume": 16202313.0, "close_time": 1768399199999, "quote_volume": 2371222.92818, "trades": 35612, "taker_buy_base": 9070122.0, "taker_buy_quote": 1327557.56747 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.14577, "high": 0.14945, "low": 0.14565, "close": 0.14838, "volume": 66751036.0, "close_time": 1768402799999, "quote_volume": 9864295.30862, "trades": 110022, "taker_buy_base": 33963487.0, "taker_buy_quote": 5017879.4284 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.14839, "high": 0.14983, "low": 0.14745, "close": 0.14899, "volume": 85759186.0, "close_time": 1768406399999, "quote_volume": 12754204.17112, "trades": 109773, "taker_buy_base": 38982558.0, "taker_buy_quote": 5796264.99343 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.14899, "high": 0.15133, "low": 0.14892, "close": 0.14976, "volume": 99594167.0, "close_time": 1768409999999, "quote_volume": 14949715.2489, "trades": 116950, "taker_buy_base": 50464669.0, "taker_buy_quote": 7578216.75584 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.14976, "high": 0.15045, "low": 0.14769, "close": 0.148, "volume": 49435689.0, "close_time": 1768413599999, "quote_volume": 7365262.01685, "trades": 80554, "taker_buy_base": 23255332.0, "taker_buy_quote": 3464473.32403 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.148, "high": 0.14888, "low": 0.14628, "close": 0.14766, "volume": 42664944.0, "close_time": 1768417199999, "quote_volume": 6292198.78594, "trades": 82881, "taker_buy_base": 20544876.0, "taker_buy_quote": 3030157.44905 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.14766, "high": 0.14954, "low": 0.14727, "close": 0.14789, "volume": 57777789.0, "close_time": 1768420799999, "quote_volume": 8572940.35363, "trades": 72020, "taker_buy_base": 30597391.0, "taker_buy_quote": 4540332.02977 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.14789, "high": 0.14916, "low": 0.1468, "close": 0.14729, "volume": 54574035.0, "close_time": 1768424399999, "quote_volume": 8063978.13559, "trades": 68551, "taker_buy_base": 27721664.0, "taker_buy_quote": 4096529.08318 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.14728, "high": 0.14787, "low": 0.14672, "close": 0.14749, "volume": 18681929.0, "close_time": 1768427999999, "quote_volume": 2752042.84795, "trades": 31824, "taker_buy_base": 8830636.0, "taker_buy_quote": 1301422.88729 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.14749, "high": 0.14765, "low": 0.1463, "close": 0.1466, "volume": 23425991.0, "close_time": 1768431599999, "quote_volume": 3444560.14664, "trades": 32426, "taker_buy_base": 9785467.0, "taker_buy_quote": 1439269.0249 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.14661, "high": 0.14802, "low": 0.14659, "close": 0.14718, "volume": 15941926.0, "close_time": 1768435199999, "quote_volume": 2347964.32104, "trades": 22419, "taker_buy_base": 8127539.0, "taker_buy_quote": 1197484.73797 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.14719, "high": 0.14721, "low": 0.14542, "close": 0.14585, "volume": 32393695.0, "close_time": 1768438799999, "quote_volume": 4735133.91608, "trades": 38323, "taker_buy_base": 11357105.0, "taker_buy_quote": 1660788.47163 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.14586, "high": 0.14656, "low": 0.14434, "close": 0.14466, "volume": 39670599.0, "close_time": 1768442399999, "quote_volume": 5763769.6356, "trades": 52002, "taker_buy_base": 14133730.0, "taker_buy_quote": 2055248.80702 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.14465, "high": 0.14507, "low": 0.14357, "close": 0.14401, "volume": 26320147.0, "close_time": 1768445999999, "quote_volume": 3797786.14898, "trades": 52237, "taker_buy_base": 11121427.0, "taker_buy_quote": 1605442.5097 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.14401, "high": 0.14432, "low": 0.14242, "close": 0.1427, "volume": 53512998.0, "close_time": 1768449599999, "quote_volume": 7655634.4047, "trades": 66572, "taker_buy_base": 23311938.0, "taker_buy_quote": 3333557.41336 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1427, "high": 0.14366, "low": 0.14258, "close": 0.14346, "volume": 27860505.0, "close_time": 1768453199999, "quote_volume": 3993495.48405, "trades": 36935, "taker_buy_base": 17478078.0, "taker_buy_quote": 2506057.40194 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.14345, "high": 0.14393, "low": 0.14327, "close": 0.14358, "volume": 28047576.0, "close_time": 1768456799999, "quote_volume": 4028774.28905, "trades": 27704, "taker_buy_base": 13825299.0, "taker_buy_quote": 1985657.19053 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.14357, "high": 0.14388, "low": 0.14282, "close": 0.14314, "volume": 18018643.0, "close_time": 1768460399999, "quote_volume": 2583708.02201, "trades": 28047, "taker_buy_base": 7939149.0, "taker_buy_quote": 1138134.14164 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.14314, "high": 0.14449, "low": 0.14302, "close": 0.14417, "volume": 23663367.0, "close_time": 1768463999999, "quote_volume": 3405403.40837, "trades": 32022, "taker_buy_base": 14360270.0, "taker_buy_quote": 2067272.01936 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.14417, "high": 0.14424, "low": 0.14354, "close": 0.14418, "volume": 12365378.0, "close_time": 1768467599999, "quote_volume": 1780208.25918, "trades": 26390, "taker_buy_base": 6050173.0, "taker_buy_quote": 871034.23182 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.14418, "high": 0.14509, "low": 0.14343, "close": 0.14451, "volume": 28070483.0, "close_time": 1768471199999, "quote_volume": 4054314.38951, "trades": 41383, "taker_buy_base": 17790003.0, "taker_buy_quote": 2570128.64764 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1445, "high": 0.14456, "low": 0.14373, "close": 0.14404, "volume": 13318319.0, "close_time": 1768474799999, "quote_volume": 1920219.19276, "trades": 21975, "taker_buy_base": 6903333.0, "taker_buy_quote": 995351.96703 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.14404, "high": 0.14432, "low": 0.14332, "close": 0.1437, "volume": 12312543.0, "close_time": 1768478399999, "quote_volume": 1771391.96103, "trades": 22934, "taker_buy_base": 6239390.0, "taker_buy_quote": 897383.56371 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.14369, "high": 0.14438, "low": 0.14354, "close": 0.14434, "volume": 14210461.0, "close_time": 1768481999999, "quote_volume": 2045528.22758, "trades": 20809, "taker_buy_base": 7952988.0, "taker_buy_quote": 1144949.36926 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.14435, "high": 0.14495, "low": 0.14401, "close": 0.14454, "volume": 17326940.0, "close_time": 1768485599999, "quote_volume": 2503359.67627, "trades": 24996, "taker_buy_base": 8952478.0, "taker_buy_quote": 1293323.82556 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.14455, "high": 0.14499, "low": 0.14186, "close": 0.14282, "volume": 53407347.0, "close_time": 1768489199999, "quote_volume": 7649630.30316, "trades": 93610, "taker_buy_base": 26722920.0, "taker_buy_quote": 3830108.06952 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.14281, "high": 0.1432, "low": 0.14007, "close": 0.1421, "volume": 78859664.0, "close_time": 1768492799999, "quote_volume": 11165813.14928, "trades": 120864, "taker_buy_base": 38459939.0, "taker_buy_quote": 5449618.78855 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.14209, "high": 0.14246, "low": 0.14053, "close": 0.14168, "volume": 129932161.0, "close_time": 1768496399999, "quote_volume": 18368423.42388, "trades": 104684, "taker_buy_base": 35824424.0, "taker_buy_quote": 5068204.7733 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.14169, "high": 0.14234, "low": 0.14064, "close": 0.14087, "volume": 40776210.0, "close_time": 1768499999999, "quote_volume": 5771182.84902, "trades": 62303, "taker_buy_base": 16924410.0, "taker_buy_quote": 2396993.84731 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.14087, "high": 0.14133, "low": 0.13963, "close": 0.14011, "volume": 39422806.0, "close_time": 1768503599999, "quote_volume": 5534877.14326, "trades": 54299, "taker_buy_base": 16711069.0, "taker_buy_quote": 2346930.05289 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1401, "high": 0.14039, "low": 0.13915, "close": 0.14001, "volume": 29777726.0, "close_time": 1768507199999, "quote_volume": 4160304.44429, "trades": 60373, "taker_buy_base": 16250983.0, "taker_buy_quote": 2270420.86991 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.14, "high": 0.1405, "low": 0.13881, "close": 0.1392, "volume": 31820567.0, "close_time": 1768510799999, "quote_volume": 4437999.16215, "trades": 39699, "taker_buy_base": 19136678.0, "taker_buy_quote": 2668807.30298 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.13921, "high": 0.14001, "low": 0.1391, "close": 0.13969, "volume": 9930948.0, "close_time": 1768514399999, "quote_volume": 1387259.43696, "trades": 19775, "taker_buy_base": 5732401.0, "taker_buy_quote": 800668.87582 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.13968, "high": 0.1404, "low": 0.13957, "close": 0.14009, "volume": 11809868.0, "close_time": 1768517999999, "quote_volume": 1653804.89409, "trades": 21462, "taker_buy_base": 7069317.0, "taker_buy_quote": 989900.00871 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.14008, "high": 0.14031, "low": 0.13975, "close": 0.14004, "volume": 12757237.0, "close_time": 1768521599999, "quote_volume": 1786068.41557, "trades": 20134, "taker_buy_base": 7677175.0, "taker_buy_quote": 1074813.99139 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.14005, "high": 0.14045, "low": 0.13988, "close": 0.14, "volume": 18133085.0, "close_time": 1768525199999, "quote_volume": 2542034.6203, "trades": 20604, "taker_buy_base": 7811407.0, "taker_buy_quote": 1094880.6106 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.14001, "high": 0.14041, "low": 0.13951, "close": 0.14018, "volume": 15291980.0, "close_time": 1768528799999, "quote_volume": 2140158.84628, "trades": 21058, "taker_buy_base": 7473772.0, "taker_buy_quote": 1045914.77769 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.14017, "high": 0.14023, "low": 0.13913, "close": 0.14023, "volume": 33381519.0, "close_time": 1768532399999, "quote_volume": 4658057.17596, "trades": 36125, "taker_buy_base": 11712219.0, "taker_buy_quote": 1635991.25632 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.14023, "high": 0.14035, "low": 0.13935, "close": 0.13942, "volume": 12396669.0, "close_time": 1768535999999, "quote_volume": 1734069.24783, "trades": 19416, "taker_buy_base": 4084362.0, "taker_buy_quote": 571171.34283 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.13942, "high": 0.13974, "low": 0.13844, "close": 0.13899, "volume": 27642027.0, "close_time": 1768539599999, "quote_volume": 3844162.01022, "trades": 30792, "taker_buy_base": 11390069.0, "taker_buy_quote": 1584352.95353 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.13899, "high": 0.14025, "low": 0.13896, "close": 0.14005, "volume": 20776150.0, "close_time": 1768543199999, "quote_volume": 2902008.07564, "trades": 26614, "taker_buy_base": 9973433.0, "taker_buy_quote": 1393988.41021 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.14005, "high": 0.14036, "low": 0.13988, "close": 0.14026, "volume": 9497519.0, "close_time": 1768546799999, "quote_volume": 1330954.91039, "trades": 14656, "taker_buy_base": 4292325.0, "taker_buy_quote": 601642.55857 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.14026, "high": 0.14032, "low": 0.13967, "close": 0.14003, "volume": 9831707.0, "close_time": 1768550399999, "quote_volume": 1376396.70956, "trades": 14196, "taker_buy_base": 5386596.0, "taker_buy_quote": 754083.61374 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.14003, "high": 0.14035, "low": 0.13991, "close": 0.13997, "volume": 15122722.0, "close_time": 1768553999999, "quote_volume": 2119452.70061, "trades": 20722, "taker_buy_base": 7694869.0, "taker_buy_quote": 1078467.63528 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.13997, "high": 0.14011, "low": 0.13938, "close": 0.13942, "volume": 8540479.0, "close_time": 1768557599999, "quote_volume": 1193202.31559, "trades": 13513, "taker_buy_base": 3744499.0, "taker_buy_quote": 523026.05981 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.13942, "high": 0.13951, "low": 0.13892, "close": 0.13907, "volume": 11677706.0, "close_time": 1768561199999, "quote_volume": 1624831.25357, "trades": 14384, "taker_buy_base": 4884389.0, "taker_buy_quote": 679480.19455 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.13908, "high": 0.13926, "low": 0.13703, "close": 0.13802, "volume": 359419610.0, "close_time": 1768564799999, "quote_volume": 49563377.78965, "trades": 115363, "taker_buy_base": 91027467.0, "taker_buy_quote": 12554341.8165 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.13801, "high": 0.13808, "low": 0.13714, "close": 0.13798, "volume": 80081207.0, "close_time": 1768568399999, "quote_volume": 11018135.55749, "trades": 38055, "taker_buy_base": 22875208.0, "taker_buy_quote": 3148786.3745 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.13798, "high": 0.13825, "low": 0.1374, "close": 0.13792, "volume": 28279284.0, "close_time": 1768571999999, "quote_volume": 3900794.17271, "trades": 25507, "taker_buy_base": 13813618.0, "taker_buy_quote": 1905508.19449 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.13791, "high": 0.13842, "low": 0.13752, "close": 0.13777, "volume": 38708527.0, "close_time": 1768575599999, "quote_volume": 5342494.70899, "trades": 55691, "taker_buy_base": 23449821.0, "taker_buy_quote": 3236358.23309 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.13778, "high": 0.13832, "low": 0.1351, "close": 0.13601, "volume": 89857348.0, "close_time": 1768579199999, "quote_volume": 12254062.33417, "trades": 121853, "taker_buy_base": 48534302.0, "taker_buy_quote": 6619019.8454 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.13602, "high": 0.13686, "low": 0.13562, "close": 0.13651, "volume": 47159139.0, "close_time": 1768582799999, "quote_volume": 6427462.49471, "trades": 52895, "taker_buy_base": 29402429.0, "taker_buy_quote": 4006967.97341 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1365, "high": 0.13725, "low": 0.13584, "close": 0.13718, "volume": 25766329.0, "close_time": 1768586399999, "quote_volume": 3515825.12126, "trades": 40748, "taker_buy_base": 14704883.0, "taker_buy_quote": 2006801.94395 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.13719, "high": 0.1374, "low": 0.13687, "close": 0.13717, "volume": 16241643.0, "close_time": 1768589999999, "quote_volume": 2227522.43838, "trades": 25711, "taker_buy_base": 7665952.0, "taker_buy_quote": 1051309.70773 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.13717, "high": 0.13742, "low": 0.1364, "close": 0.13725, "volume": 15748905.0, "close_time": 1768593599999, "quote_volume": 2156220.70501, "trades": 25903, "taker_buy_base": 7667401.0, "taker_buy_quote": 1049967.10408 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.13725, "high": 0.13799, "low": 0.13627, "close": 0.13794, "volume": 30266547.0, "close_time": 1768597199999, "quote_volume": 4148542.89279, "trades": 36502, "taker_buy_base": 11029665.0, "taker_buy_quote": 1513908.98226 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.13795, "high": 0.13813, "low": 0.13746, "close": 0.1377, "volume": 33313010.0, "close_time": 1768600799999, "quote_volume": 4594613.16582, "trades": 27215, "taker_buy_base": 21263015.0, "taker_buy_quote": 2933255.13797 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1377, "high": 0.13816, "low": 0.13734, "close": 0.13814, "volume": 19669851.0, "close_time": 1768604399999, "quote_volume": 2710190.57905, "trades": 22329, "taker_buy_base": 12304325.0, "taker_buy_quote": 1695473.69615 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.13813, "high": 0.13846, "low": 0.13791, "close": 0.13813, "volume": 24038382.0, "close_time": 1768607999999, "quote_volume": 3319999.10542, "trades": 20430, "taker_buy_base": 11815837.0, "taker_buy_quote": 1632086.48867 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.13813, "high": 0.13838, "low": 0.13783, "close": 0.13819, "volume": 14879436.0, "close_time": 1768611599999, "quote_volume": 2054841.13451, "trades": 18396, "taker_buy_base": 8252946.0, "taker_buy_quote": 1139989.59334 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.13819, "high": 0.13859, "low": 0.13804, "close": 0.13816, "volume": 8586090.0, "close_time": 1768615199999, "quote_volume": 1187627.37388, "trades": 13772, "taker_buy_base": 3391714.0, "taker_buy_quote": 469143.87878 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.13817, "high": 0.13821, "low": 0.1373, "close": 0.13769, "volume": 24836907.0, "close_time": 1768618799999, "quote_volume": 3421320.70271, "trades": 16933, "taker_buy_base": 7212432.0, "taker_buy_quote": 993039.87954 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.13769, "high": 0.1378, "low": 0.13731, "close": 0.1374, "volume": 6817683.0, "close_time": 1768622399999, "quote_volume": 937731.5387, "trades": 10142, "taker_buy_base": 2537878.0, "taker_buy_quote": 349035.19051 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.13741, "high": 0.1379, "low": 0.13719, "close": 0.13775, "volume": 7973813.0, "close_time": 1768625999999, "quote_volume": 1095928.31477, "trades": 10540, "taker_buy_base": 4363715.0, "taker_buy_quote": 599721.73613 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.13775, "high": 0.13789, "low": 0.13742, "close": 0.13761, "volume": 11418068.0, "close_time": 1768629599999, "quote_volume": 1572294.6683, "trades": 10801, "taker_buy_base": 4731532.0, "taker_buy_quote": 651607.75553 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1376, "high": 0.13762, "low": 0.13715, "close": 0.13722, "volume": 13423733.0, "close_time": 1768633199999, "quote_volume": 1843710.65993, "trades": 11055, "taker_buy_base": 6860843.0, "taker_buy_quote": 942304.31724 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.13723, "high": 0.13747, "low": 0.13682, "close": 0.1373, "volume": 11499344.0, "close_time": 1768636799999, "quote_volume": 1577447.80915, "trades": 12449, "taker_buy_base": 5508947.0, "taker_buy_quote": 755773.35487 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1373, "high": 0.13758, "low": 0.13722, "close": 0.13751, "volume": 9300237.0, "close_time": 1768640399999, "quote_volume": 1278302.82511, "trades": 10202, "taker_buy_base": 4298710.0, "taker_buy_quote": 590912.20768 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.13752, "high": 0.1377, "low": 0.13725, "close": 0.13726, "volume": 12320147.0, "close_time": 1768643999999, "quote_volume": 1693862.3219, "trades": 11869, "taker_buy_base": 6894033.0, "taker_buy_quote": 947830.22301 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.13725, "high": 0.13774, "low": 0.13709, "close": 0.13756, "volume": 7817193.0, "close_time": 1768647599999, "quote_volume": 1074931.73505, "trades": 11465, "taker_buy_base": 3761731.0, "taker_buy_quote": 517194.54928 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.13756, "high": 0.13795, "low": 0.13723, "close": 0.13771, "volume": 12593875.0, "close_time": 1768651199999, "quote_volume": 1732884.84364, "trades": 12951, "taker_buy_base": 6739209.0, "taker_buy_quote": 927401.53252 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1377, "high": 0.13792, "low": 0.13753, "close": 0.13759, "volume": 8266693.0, "close_time": 1768654799999, "quote_volume": 1138431.18267, "trades": 11830, "taker_buy_base": 4411610.0, "taker_buy_quote": 607532.37497 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1376, "high": 0.13787, "low": 0.1374, "close": 0.13782, "volume": 12702969.0, "close_time": 1768658399999, "quote_volume": 1748651.81945, "trades": 15031, "taker_buy_base": 5932962.0, "taker_buy_quote": 816712.87354 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.13782, "high": 0.13858, "low": 0.13756, "close": 0.13846, "volume": 16614209.0, "close_time": 1768661999999, "quote_volume": 2296176.85886, "trades": 21515, "taker_buy_base": 10011750.0, "taker_buy_quote": 1383701.21943 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.13846, "high": 0.14003, "low": 0.13822, "close": 0.13953, "volume": 54556158.0, "close_time": 1768665599999, "quote_volume": 7587902.99126, "trades": 49943, "taker_buy_base": 38950840.0, "taker_buy_quote": 5417244.84976 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.13953, "high": 0.13992, "low": 0.13821, "close": 0.13873, "volume": 48190725.0, "close_time": 1768669199999, "quote_volume": 6704554.74848, "trades": 46502, "taker_buy_base": 22808031.0, "taker_buy_quote": 3175646.10017 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.13873, "high": 0.13916, "low": 0.13853, "close": 0.13886, "volume": 9976787.0, "close_time": 1768672799999, "quote_volume": 1385009.61436, "trades": 19282, "taker_buy_base": 5023130.0, "taker_buy_quote": 697385.95396 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.13885, "high": 0.13893, "low": 0.13857, "close": 0.13873, "volume": 6413119.0, "close_time": 1768676399999, "quote_volume": 889522.0462, "trades": 13532, "taker_buy_base": 2866700.0, "taker_buy_quote": 397624.31736 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.13874, "high": 0.13889, "low": 0.13845, "close": 0.13869, "volume": 5981451.0, "close_time": 1768679999999, "quote_volume": 829753.58134, "trades": 13481, "taker_buy_base": 3110390.0, "taker_buy_quote": 431510.07045 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1387, "high": 0.139, "low": 0.13856, "close": 0.13869, "volume": 5944390.0, "close_time": 1768683599999, "quote_volume": 824469.0764, "trades": 10434, "taker_buy_base": 3603867.0, "taker_buy_quote": 499757.69189 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.13869, "high": 0.13871, "low": 0.13831, "close": 0.13863, "volume": 7214202.0, "close_time": 1768687199999, "quote_volume": 999413.67981, "trades": 11700, "taker_buy_base": 3939338.0, "taker_buy_quote": 545761.09132 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.13863, "high": 0.13863, "low": 0.1373, "close": 0.13779, "volume": 17022402.0, "close_time": 1768690799999, "quote_volume": 2346947.48981, "trades": 25241, "taker_buy_base": 6203326.0, "taker_buy_quote": 854890.80573 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.13778, "high": 0.13802, "low": 0.13768, "close": 0.13788, "volume": 8778048.0, "close_time": 1768694399999, "quote_volume": 1209695.0002, "trades": 15132, "taker_buy_base": 3506024.0, "taker_buy_quote": 483164.6756 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.13788, "high": 0.13835, "low": 0.13743, "close": 0.13758, "volume": 16307064.0, "close_time": 1768697999999, "quote_volume": 2246986.84555, "trades": 17268, "taker_buy_base": 3990978.0, "taker_buy_quote": 550496.50212 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.13759, "high": 0.13768, "low": 0.13684, "close": 0.13709, "volume": 23011679.0, "close_time": 1768701599999, "quote_volume": 3158775.21191, "trades": 23622, "taker_buy_base": 8939957.0, "taker_buy_quote": 1227171.36051 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1371, "high": 0.13744, "low": 0.13681, "close": 0.13694, "volume": 14832888.0, "close_time": 1768705199999, "quote_volume": 2033172.2403, "trades": 17760, "taker_buy_base": 6643729.0, "taker_buy_quote": 910549.27753 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.13695, "high": 0.13765, "low": 0.13692, "close": 0.13742, "volume": 7352967.0, "close_time": 1768708799999, "quote_volume": 1009951.95978, "trades": 11917, "taker_buy_base": 3299732.0, "taker_buy_quote": 453216.33157 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.13742, "high": 0.13753, "low": 0.13706, "close": 0.13749, "volume": 6154488.0, "close_time": 1768712399999, "quote_volume": 844813.34231, "trades": 13380, "taker_buy_base": 2953393.0, "taker_buy_quote": 405401.02782 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.13748, "high": 0.13749, "low": 0.13698, "close": 0.1373, "volume": 9682771.0, "close_time": 1768715999999, "quote_volume": 1328992.51231, "trades": 12837, "taker_buy_base": 6037293.0, "taker_buy_quote": 828655.01921 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1373, "high": 0.13737, "low": 0.13697, "close": 0.13729, "volume": 6505622.0, "close_time": 1768719599999, "quote_volume": 892359.67638, "trades": 9837, "taker_buy_base": 2731765.0, "taker_buy_quote": 374657.73161 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.13728, "high": 0.13732, "low": 0.13669, "close": 0.13714, "volume": 8265331.0, "close_time": 1768723199999, "quote_volume": 1132452.15789, "trades": 14266, "taker_buy_base": 3256939.0, "taker_buy_quote": 446277.1168 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.13714, "high": 0.13757, "low": 0.13688, "close": 0.13741, "volume": 7971318.0, "close_time": 1768726799999, "quote_volume": 1094253.11994, "trades": 13110, "taker_buy_base": 4107895.0, "taker_buy_quote": 563842.8293 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1374, "high": 0.13761, "low": 0.13721, "close": 0.13753, "volume": 5407114.0, "close_time": 1768730399999, "quote_volume": 743053.28631, "trades": 12007, "taker_buy_base": 2872682.0, "taker_buy_quote": 394726.56131 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.13754, "high": 0.13771, "low": 0.13707, "close": 0.13719, "volume": 17483969.0, "close_time": 1768733999999, "quote_volume": 2403310.83008, "trades": 12999, "taker_buy_base": 9350147.0, "taker_buy_quote": 1285205.20087 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.13718, "high": 0.13738, "low": 0.13707, "close": 0.13716, "volume": 4148690.0, "close_time": 1768737599999, "quote_volume": 569287.69418, "trades": 10849, "taker_buy_base": 2383245.0, "taker_buy_quote": 327024.2798 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.13717, "high": 0.13746, "low": 0.13695, "close": 0.13706, "volume": 11480652.0, "close_time": 1768741199999, "quote_volume": 1575333.48092, "trades": 11752, "taker_buy_base": 6094576.0, "taker_buy_quote": 836032.99844 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.13706, "high": 0.13733, "low": 0.13659, "close": 0.13709, "volume": 17668232.0, "close_time": 1768744799999, "quote_volume": 2419021.88923, "trades": 18281, "taker_buy_base": 9033246.0, "taker_buy_quote": 1236660.337 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.13709, "high": 0.13807, "low": 0.13663, "close": 0.13678, "volume": 29086934.0, "close_time": 1768748399999, "quote_volume": 3998729.59812, "trades": 32438, "taker_buy_base": 17400363.0, "taker_buy_quote": 2393238.29429 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.13678, "high": 0.13695, "low": 0.13632, "close": 0.13656, "volume": 17055820.0, "close_time": 1768751999999, "quote_volume": 2331683.77983, "trades": 31311, "taker_buy_base": 6623331.0, "taker_buy_quote": 905442.13846 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.13657, "high": 0.13712, "low": 0.13638, "close": 0.13672, "volume": 9379581.0, "close_time": 1768755599999, "quote_volume": 1283367.98362, "trades": 22903, "taker_buy_base": 5045604.0, "taker_buy_quote": 690113.31138 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.13671, "high": 0.13698, "low": 0.13632, "close": 0.13687, "volume": 13542974.0, "close_time": 1768759199999, "quote_volume": 1850771.50358, "trades": 16878, "taker_buy_base": 8276945.0, "taker_buy_quote": 1131382.97233 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.13687, "high": 0.13785, "low": 0.13659, "close": 0.13767, "volume": 15935067.0, "close_time": 1768762799999, "quote_volume": 2188292.55544, "trades": 27788, "taker_buy_base": 10078316.0, "taker_buy_quote": 1384416.94594 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.13767, "high": 0.1379, "low": 0.1369, "close": 0.13717, "volume": 9039197.0, "close_time": 1768766399999, "quote_volume": 1242064.58067, "trades": 14324, "taker_buy_base": 4641054.0, "taker_buy_quote": 638212.05672 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.13717, "high": 0.13778, "low": 0.13689, "close": 0.13741, "volume": 6495700.0, "close_time": 1768769999999, "quote_volume": 892556.47558, "trades": 14327, "taker_buy_base": 3257155.0, "taker_buy_quote": 447772.11468 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.13741, "high": 0.13754, "low": 0.13705, "close": 0.13724, "volume": 5610417.0, "close_time": 1768773599999, "quote_volume": 770227.9165, "trades": 13054, "taker_buy_base": 2123514.0, "taker_buy_quote": 291539.93326 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.13723, "high": 0.13796, "low": 0.13722, "close": 0.1377, "volume": 8267950.0, "close_time": 1768777199999, "quote_volume": 1138301.22513, "trades": 13816, "taker_buy_base": 5770356.0, "taker_buy_quote": 794542.82222 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1377, "high": 0.1377, "low": 0.13133, "close": 0.13164, "volume": 208353525.0, "close_time": 1768780799999, "quote_volume": 27862908.98576, "trades": 231249, "taker_buy_base": 107445583.0, "taker_buy_quote": 14365311.67053 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.13163, "high": 0.13163, "low": 0.12, "close": 0.12664, "volume": 620255182.0, "close_time": 1768784399999, "quote_volume": 78146215.79736, "trades": 535566, "taker_buy_base": 325377533.0, "taker_buy_quote": 40980260.88301 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.12663, "high": 0.12746, "low": 0.12612, "close": 0.12665, "volume": 96637356.0, "close_time": 1768787999999, "quote_volume": 12249864.44116, "trades": 104900, "taker_buy_base": 60894017.0, "taker_buy_quote": 7719081.58506 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.12665, "high": 0.12747, "low": 0.12629, "close": 0.12717, "volume": 56906852.0, "close_time": 1768791599999, "quote_volume": 7226751.9334, "trades": 50804, "taker_buy_base": 34500094.0, "taker_buy_quote": 4381229.5021 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.12717, "high": 0.1275, "low": 0.12688, "close": 0.12735, "volume": 35831510.0, "close_time": 1768795199999, "quote_volume": 4557342.98078, "trades": 27586, "taker_buy_base": 23402324.0, "taker_buy_quote": 2976575.78572 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.12734, "high": 0.1276, "low": 0.1268, "close": 0.12719, "volume": 38836590.0, "close_time": 1768798799999, "quote_volume": 4940499.95151, "trades": 28374, "taker_buy_base": 21651295.0, "taker_buy_quote": 2754445.18574 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.12718, "high": 0.12771, "low": 0.12695, "close": 0.12719, "volume": 36248199.0, "close_time": 1768802399999, "quote_volume": 4611574.19261, "trades": 28854, "taker_buy_base": 19347957.0, "taker_buy_quote": 2461980.06436 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.12719, "high": 0.12721, "low": 0.1265, "close": 0.12684, "volume": 35930078.0, "close_time": 1768805999999, "quote_volume": 4559176.93007, "trades": 29608, "taker_buy_base": 15428720.0, "taker_buy_quote": 1957640.11257 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.12684, "high": 0.1273, "low": 0.12684, "close": 0.1272, "volume": 18209305.0, "close_time": 1768809599999, "quote_volume": 2314534.87207, "trades": 18637, "taker_buy_base": 10815672.0, "taker_buy_quote": 1374678.46657 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1272, "high": 0.1284, "low": 0.12708, "close": 0.12823, "volume": 54058428.0, "close_time": 1768813199999, "quote_volume": 6912627.80262, "trades": 47407, "taker_buy_base": 30083932.0, "taker_buy_quote": 3847085.02379 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.12823, "high": 0.12831, "low": 0.12755, "close": 0.12789, "volume": 26282638.0, "close_time": 1768816799999, "quote_volume": 3359171.99956, "trades": 25747, "taker_buy_base": 12599894.0, "taker_buy_quote": 1610256.71104 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.12789, "high": 0.12793, "low": 0.12746, "close": 0.12777, "volume": 20393927.0, "close_time": 1768820399999, "quote_volume": 2603481.57695, "trades": 16938, "taker_buy_base": 9935470.0, "taker_buy_quote": 1268293.47975 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.12778, "high": 0.12804, "low": 0.12762, "close": 0.12785, "volume": 21233193.0, "close_time": 1768823999999, "quote_volume": 2715415.31465, "trades": 19099, "taker_buy_base": 8757661.0, "taker_buy_quote": 1119983.13259 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.12786, "high": 0.12826, "low": 0.12732, "close": 0.12781, "volume": 26752315.0, "close_time": 1768827599999, "quote_volume": 3417333.12445, "trades": 28341, "taker_buy_base": 13811789.0, "taker_buy_quote": 1764683.3643 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.12781, "high": 0.12836, "low": 0.1276, "close": 0.12801, "volume": 16538879.0, "close_time": 1768831199999, "quote_volume": 2116233.31138, "trades": 26109, "taker_buy_base": 9166719.0, "taker_buy_quote": 1173129.76995 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.12802, "high": 0.12899, "low": 0.12783, "close": 0.12825, "volume": 35293760.0, "close_time": 1768834799999, "quote_volume": 4534211.25009, "trades": 39559, "taker_buy_base": 14832562.0, "taker_buy_quote": 1905181.48775 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.12825, "high": 0.12865, "low": 0.12774, "close": 0.12781, "volume": 32198141.0, "close_time": 1768838399999, "quote_volume": 4124077.88059, "trades": 33933, "taker_buy_base": 16458365.0, "taker_buy_quote": 2108261.40329 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1278, "high": 0.12952, "low": 0.12771, "close": 0.12918, "volume": 35070223.0, "close_time": 1768841999999, "quote_volume": 4510184.2037, "trades": 37898, "taker_buy_base": 19943186.0, "taker_buy_quote": 2565545.6566 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.12917, "high": 0.12931, "low": 0.12869, "close": 0.12909, "volume": 17684998.0, "close_time": 1768845599999, "quote_volume": 2282024.15849, "trades": 25910, "taker_buy_base": 7142704.0, "taker_buy_quote": 921750.19945 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.12909, "high": 0.12966, "low": 0.12899, "close": 0.12907, "volume": 17180619.0, "close_time": 1768849199999, "quote_volume": 2220213.6644, "trades": 23513, "taker_buy_base": 6853406.0, "taker_buy_quote": 885542.92202 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.12908, "high": 0.13019, "low": 0.12908, "close": 0.12988, "volume": 22269028.0, "close_time": 1768852799999, "quote_volume": 2892138.83971, "trades": 23573, "taker_buy_base": 10175017.0, "taker_buy_quote": 1320987.72281 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.12988, "high": 0.13053, "low": 0.12971, "close": 0.13027, "volume": 19867571.0, "close_time": 1768856399999, "quote_volume": 2586964.95375, "trades": 25855, "taker_buy_base": 10092363.0, "taker_buy_quote": 1313923.01306 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.13027, "high": 0.13066, "low": 0.12953, "close": 0.12957, "volume": 13819586.0, "close_time": 1768859999999, "quote_volume": 1795687.00151, "trades": 23913, "taker_buy_base": 5511350.0, "taker_buy_quote": 716137.34002 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.12956, "high": 0.12971, "low": 0.12857, "close": 0.12861, "volume": 24642762.0, "close_time": 1768863599999, "quote_volume": 3179303.56104, "trades": 35897, "taker_buy_base": 11229748.0, "taker_buy_quote": 1448589.2776 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1286, "high": 0.1297, "low": 0.12852, "close": 0.12916, "volume": 25222701.0, "close_time": 1768867199999, "quote_volume": 3257317.53127, "trades": 48593, "taker_buy_base": 12275752.0, "taker_buy_quote": 1585715.80225 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.12917, "high": 0.12934, "low": 0.12862, "close": 0.1287, "volume": 14292084.0, "close_time": 1768870799999, "quote_volume": 1843183.95872, "trades": 30551, "taker_buy_base": 5782538.0, "taker_buy_quote": 745792.91786 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1287, "high": 0.1292, "low": 0.12807, "close": 0.12862, "volume": 15635548.0, "close_time": 1768874399999, "quote_volume": 2011185.79474, "trades": 29498, "taker_buy_base": 7079977.0, "taker_buy_quote": 910925.40721 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.12862, "high": 0.12891, "low": 0.12807, "close": 0.12845, "volume": 17038488.0, "close_time": 1768877999999, "quote_volume": 2189780.11106, "trades": 25734, "taker_buy_base": 8685824.0, "taker_buy_quote": 1116596.20962 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.12846, "high": 0.12861, "low": 0.12774, "close": 0.12798, "volume": 16228789.0, "close_time": 1768881599999, "quote_volume": 2078041.45244, "trades": 23257, "taker_buy_base": 7769288.0, "taker_buy_quote": 994908.5097 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.12797, "high": 0.12824, "low": 0.12758, "close": 0.1277, "volume": 15881733.0, "close_time": 1768885199999, "quote_volume": 2031268.41929, "trades": 20308, "taker_buy_base": 8297934.0, "taker_buy_quote": 1061626.71104 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.12769, "high": 0.12826, "low": 0.12716, "close": 0.12801, "volume": 41946262.0, "close_time": 1768888799999, "quote_volume": 5353012.73272, "trades": 48415, "taker_buy_base": 22057762.0, "taker_buy_quote": 2815783.17807 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.12802, "high": 0.12802, "low": 0.12645, "close": 0.12685, "volume": 44894095.0, "close_time": 1768892399999, "quote_volume": 5701968.00992, "trades": 62951, "taker_buy_base": 18698787.0, "taker_buy_quote": 2374772.55603 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.12685, "high": 0.12745, "low": 0.12673, "close": 0.12677, "volume": 21352212.0, "close_time": 1768895999999, "quote_volume": 2714043.04413, "trades": 35037, "taker_buy_base": 10071443.0, "taker_buy_quote": 1280483.32369 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.12677, "high": 0.12703, "low": 0.1253, "close": 0.12612, "volume": 63586807.0, "close_time": 1768899599999, "quote_volume": 8015321.51867, "trades": 72279, "taker_buy_base": 29620398.0, "taker_buy_quote": 3733887.37295 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.12611, "high": 0.1262, "low": 0.12543, "close": 0.12573, "volume": 28590921.0, "close_time": 1768903199999, "quote_volume": 3598072.7957, "trades": 35363, "taker_buy_base": 12256580.0, "taker_buy_quote": 1542678.91472 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.12574, "high": 0.12614, "low": 0.12544, "close": 0.12554, "volume": 21458189.0, "close_time": 1768906799999, "quote_volume": 2698376.85486, "trades": 25861, "taker_buy_base": 11245756.0, "taker_buy_quote": 1414463.0126 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.12554, "high": 0.12594, "low": 0.12515, "close": 0.12526, "volume": 11461111.0, "close_time": 1768910399999, "quote_volume": 1439721.68018, "trades": 20795, "taker_buy_base": 5406359.0, "taker_buy_quote": 679147.58138 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.12527, "high": 0.12599, "low": 0.12519, "close": 0.12586, "volume": 12684462.0, "close_time": 1768913999999, "quote_volume": 1594193.75504, "trades": 20243, "taker_buy_base": 7167697.0, "taker_buy_quote": 901064.01459 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.12587, "high": 0.12587, "low": 0.12461, "close": 0.12474, "volume": 43963466.0, "close_time": 1768917599999, "quote_volume": 5499861.87388, "trades": 45285, "taker_buy_base": 20311255.0, "taker_buy_quote": 2540786.60753 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.12473, "high": 0.12676, "low": 0.1247, "close": 0.12564, "volume": 78848279.0, "close_time": 1768921199999, "quote_volume": 9912132.45916, "trades": 107594, "taker_buy_base": 42167876.0, "taker_buy_quote": 5300592.23493 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.12565, "high": 0.12609, "low": 0.12417, "close": 0.1252, "volume": 67822188.0, "close_time": 1768924799999, "quote_volume": 8482283.56536, "trades": 119968, "taker_buy_base": 33071076.0, "taker_buy_quote": 4138760.66372 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1252, "high": 0.12568, "low": 0.12332, "close": 0.12388, "volume": 58048362.0, "close_time": 1768928399999, "quote_volume": 7213672.52048, "trades": 79684, "taker_buy_base": 26736152.0, "taker_buy_quote": 3322489.40847 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.12387, "high": 0.12483, "low": 0.12329, "close": 0.12384, "volume": 41048865.0, "close_time": 1768931999999, "quote_volume": 5090996.13471, "trades": 61553, "taker_buy_base": 19286251.0, "taker_buy_quote": 2392559.11595 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.12385, "high": 0.12432, "low": 0.12342, "close": 0.1237, "volume": 32612622.0, "close_time": 1768935599999, "quote_volume": 4042156.17333, "trades": 38993, "taker_buy_base": 13929282.0, "taker_buy_quote": 1726382.56597 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.12371, "high": 0.12429, "low": 0.12334, "close": 0.12395, "volume": 18059834.0, "close_time": 1768939199999, "quote_volume": 2236573.63377, "trades": 37414, "taker_buy_base": 10617543.0, "taker_buy_quote": 1314870.49983 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.12394, "high": 0.12448, "low": 0.12347, "close": 0.1242, "volume": 23178481.0, "close_time": 1768942799999, "quote_volume": 2876558.59947, "trades": 33210, "taker_buy_base": 14188588.0, "taker_buy_quote": 1760975.06323 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.12421, "high": 0.12431, "low": 0.12355, "close": 0.12394, "volume": 12445848.0, "close_time": 1768946399999, "quote_volume": 1542607.47694, "trades": 19809, "taker_buy_base": 7697608.0, "taker_buy_quote": 954042.66453 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.12394, "high": 0.12434, "low": 0.12178, "close": 0.12367, "volume": 71770159.0, "close_time": 1768949999999, "quote_volume": 8828127.17958, "trades": 61095, "taker_buy_base": 34772172.0, "taker_buy_quote": 4276557.17919 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.12367, "high": 0.12378, "low": 0.1231, "close": 0.12336, "volume": 21481313.0, "close_time": 1768953599999, "quote_volume": 2652094.50198, "trades": 36223, "taker_buy_base": 11395038.0, "taker_buy_quote": 1406909.5344 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.12336, "high": 0.12523, "low": 0.1232, "close": 0.12515, "volume": 43491270.0, "close_time": 1768957199999, "quote_volume": 5413739.64488, "trades": 49485, "taker_buy_base": 28181995.0, "taker_buy_quote": 3508953.4464 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.12515, "high": 0.12588, "low": 0.12508, "close": 0.12578, "volume": 31470639.0, "close_time": 1768960799999, "quote_volume": 3949487.94879, "trades": 39017, "taker_buy_base": 17261107.0, "taker_buy_quote": 2165992.79147 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.12578, "high": 0.1265, "low": 0.12574, "close": 0.12587, "volume": 24266806.0, "close_time": 1768964399999, "quote_volume": 3061429.31557, "trades": 37011, "taker_buy_base": 9479116.0, "taker_buy_quote": 1195654.72082 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.12587, "high": 0.12611, "low": 0.12544, "close": 0.12552, "volume": 16875848.0, "close_time": 1768967999999, "quote_volume": 2122425.47658, "trades": 25846, "taker_buy_base": 7499168.0, "taker_buy_quote": 943271.91812 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.12551, "high": 0.12574, "low": 0.1253, "close": 0.12536, "volume": 8502701.0, "close_time": 1768971599999, "quote_volume": 1067008.16373, "trades": 16317, "taker_buy_base": 3870072.0, "taker_buy_quote": 485696.16389 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.12537, "high": 0.1264, "low": 0.1253, "close": 0.12588, "volume": 42295541.0, "close_time": 1768975199999, "quote_volume": 5324619.27834, "trades": 26818, "taker_buy_base": 16473931.0, "taker_buy_quote": 2071499.5906 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.12587, "high": 0.12589, "low": 0.12499, "close": 0.12532, "volume": 37800254.0, "close_time": 1768978799999, "quote_volume": 4740532.48929, "trades": 21430, "taker_buy_base": 11509271.0, "taker_buy_quote": 1444637.74326 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.12532, "high": 0.1257, "low": 0.1248, "close": 0.12497, "volume": 17695882.0, "close_time": 1768982399999, "quote_volume": 2216356.45928, "trades": 22057, "taker_buy_base": 7938472.0, "taker_buy_quote": 994561.45887 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.12496, "high": 0.12503, "low": 0.1238, "close": 0.12434, "volume": 23152275.0, "close_time": 1768985999999, "quote_volume": 2879909.28988, "trades": 31169, "taker_buy_base": 10147378.0, "taker_buy_quote": 1261864.18098 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.12433, "high": 0.12476, "low": 0.12405, "close": 0.12447, "volume": 11449712.0, "close_time": 1768989599999, "quote_volume": 1425138.38726, "trades": 19324, "taker_buy_base": 6126684.0, "taker_buy_quote": 762672.63624 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.12446, "high": 0.12495, "low": 0.12421, "close": 0.12423, "volume": 12485572.0, "close_time": 1768993199999, "quote_volume": 1555581.65397, "trades": 15424, "taker_buy_base": 7130763.0, "taker_buy_quote": 888571.31607 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.12422, "high": 0.12449, "low": 0.12286, "close": 0.1231, "volume": 24456736.0, "close_time": 1768996799999, "quote_volume": 3023742.59128, "trades": 28965, "taker_buy_base": 10189635.0, "taker_buy_quote": 1260339.35309 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.12309, "high": 0.12325, "low": 0.12157, "close": 0.12279, "volume": 62722438.0, "close_time": 1769000399999, "quote_volume": 7675210.43416, "trades": 77929, "taker_buy_base": 28785042.0, "taker_buy_quote": 3522626.05046 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.12279, "high": 0.12336, "low": 0.12238, "close": 0.12264, "volume": 32062667.0, "close_time": 1769003999999, "quote_volume": 3942389.8024, "trades": 49148, "taker_buy_base": 15547094.0, "taker_buy_quote": 1911572.18656 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.12264, "high": 0.12627, "low": 0.12254, "close": 0.12584, "volume": 103148957.0, "close_time": 1769007599999, "quote_volume": 12890029.26, "trades": 159823, "taker_buy_base": 54567775.0, "taker_buy_quote": 6819991.94376 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.12583, "high": 0.12663, "low": 0.12502, "close": 0.12638, "volume": 60980975.0, "close_time": 1769011199999, "quote_volume": 7675981.74308, "trades": 84634, "taker_buy_base": 29823345.0, "taker_buy_quote": 3754467.77169 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.12638, "high": 0.12645, "low": 0.1204, "close": 0.12078, "volume": 88700178.0, "close_time": 1769014799999, "quote_volume": 10896312.80279, "trades": 148522, "taker_buy_base": 38991694.0, "taker_buy_quote": 4791296.70409 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.12077, "high": 0.12225, "low": 0.12029, "close": 0.12203, "volume": 59436347.0, "close_time": 1769018399999, "quote_volume": 7213810.23415, "trades": 136275, "taker_buy_base": 34628080.0, "taker_buy_quote": 4202578.92868 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.12203, "high": 0.12388, "low": 0.12168, "close": 0.12355, "volume": 30076627.0, "close_time": 1769021999999, "quote_volume": 3690096.76814, "trades": 66534, "taker_buy_base": 16298423.0, "taker_buy_quote": 2000195.54597 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.12355, "high": 0.12837, "low": 0.12317, "close": 0.1281, "volume": 83814418.0, "close_time": 1769025599999, "quote_volume": 10569039.86428, "trades": 153088, "taker_buy_base": 46144234.0, "taker_buy_quote": 5815574.11878 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.12811, "high": 0.12834, "low": 0.12645, "close": 0.12781, "volume": 34036836.0, "close_time": 1769029199999, "quote_volume": 4330223.89384, "trades": 72788, "taker_buy_base": 17902926.0, "taker_buy_quote": 2277827.23963 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.12782, "high": 0.1287, "low": 0.12749, "close": 0.12807, "volume": 18550511.0, "close_time": 1769032799999, "quote_volume": 2375521.58504, "trades": 37191, "taker_buy_base": 8669458.0, "taker_buy_quote": 1110971.64136 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.12807, "high": 0.12884, "low": 0.12716, "close": 0.12728, "volume": 19416828.0, "close_time": 1769036399999, "quote_volume": 2483396.93468, "trades": 32103, "taker_buy_base": 7463500.0, "taker_buy_quote": 954799.78173 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.12729, "high": 0.12791, "low": 0.12624, "close": 0.12654, "volume": 55784757.0, "close_time": 1769039999999, "quote_volume": 7098465.71251, "trades": 38969, "taker_buy_base": 35708805.0, "taker_buy_quote": 4545215.37255 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.12653, "high": 0.12748, "low": 0.12653, "close": 0.12713, "volume": 22231288.0, "close_time": 1769043599999, "quote_volume": 2824525.67934, "trades": 30344, "taker_buy_base": 12025016.0, "taker_buy_quote": 1527274.75428 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.12713, "high": 0.12784, "low": 0.12694, "close": 0.12777, "volume": 12568137.0, "close_time": 1769047199999, "quote_volume": 1601558.16305, "trades": 26041, "taker_buy_base": 7369727.0, "taker_buy_quote": 939238.49683 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.12777, "high": 0.12794, "low": 0.12699, "close": 0.12709, "volume": 15649419.0, "close_time": 1769050799999, "quote_volume": 1996394.00889, "trades": 25887, "taker_buy_base": 7686279.0, "taker_buy_quote": 980823.86484 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.12709, "high": 0.12757, "low": 0.12645, "close": 0.12692, "volume": 11778123.0, "close_time": 1769054399999, "quote_volume": 1495118.79947, "trades": 22673, "taker_buy_base": 4950194.0, "taker_buy_quote": 628766.36157 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.12691, "high": 0.12742, "low": 0.12689, "close": 0.12725, "volume": 13270782.0, "close_time": 1769057999999, "quote_volume": 1687237.03762, "trades": 15764, "taker_buy_base": 4638076.0, "taker_buy_quote": 589829.91635 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.12725, "high": 0.12734, "low": 0.12683, "close": 0.12706, "volume": 10462005.0, "close_time": 1769061599999, "quote_volume": 1329052.18266, "trades": 13426, "taker_buy_base": 6194667.0, "taker_buy_quote": 786857.91043 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.12706, "high": 0.12719, "low": 0.12641, "close": 0.12677, "volume": 15401475.0, "close_time": 1769065199999, "quote_volume": 1952914.61208, "trades": 18620, "taker_buy_base": 6123457.0, "taker_buy_quote": 776627.83171 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.12678, "high": 0.12683, "low": 0.126, "close": 0.12611, "volume": 14486391.0, "close_time": 1769068799999, "quote_volume": 1831707.77705, "trades": 17992, "taker_buy_base": 6282612.0, "taker_buy_quote": 794708.80488 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.12611, "high": 0.12651, "low": 0.12575, "close": 0.12649, "volume": 10730118.0, "close_time": 1769072399999, "quote_volume": 1353487.40174, "trades": 21597, "taker_buy_base": 5176104.0, "taker_buy_quote": 653233.06126 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.12648, "high": 0.12718, "low": 0.12629, "close": 0.12695, "volume": 14267020.0, "close_time": 1769075999999, "quote_volume": 1809243.79493, "trades": 17514, "taker_buy_base": 9763433.0, "taker_buy_quote": 1238506.98962 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.12695, "high": 0.12704, "low": 0.12644, "close": 0.12662, "volume": 11203059.0, "close_time": 1769079599999, "quote_volume": 1418938.39164, "trades": 18456, "taker_buy_base": 4211387.0, "taker_buy_quote": 533636.40148 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.12661, "high": 0.12661, "low": 0.12573, "close": 0.12588, "volume": 17299774.0, "close_time": 1769083199999, "quote_volume": 2179964.3504, "trades": 20729, "taker_buy_base": 7830618.0, "taker_buy_quote": 986608.52296 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.12588, "high": 0.12605, "low": 0.12563, "close": 0.12564, "volume": 15505631.0, "close_time": 1769086799999, "quote_volume": 1951336.64115, "trades": 17678, "taker_buy_base": 8743374.0, "taker_buy_quote": 1100619.21681 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.12563, "high": 0.12652, "low": 0.12501, "close": 0.12544, "volume": 29322410.0, "close_time": 1769090399999, "quote_volume": 3682535.05084, "trades": 33638, "taker_buy_base": 14867705.0, "taker_buy_quote": 1868450.05422 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.12543, "high": 0.12566, "low": 0.12396, "close": 0.12428, "volume": 40117422.0, "close_time": 1769093999999, "quote_volume": 5001777.80772, "trades": 66387, "taker_buy_base": 15416286.0, "taker_buy_quote": 1923528.63092 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.12429, "high": 0.12495, "low": 0.12322, "close": 0.1243, "volume": 38551545.0, "close_time": 1769097599999, "quote_volume": 4785027.78386, "trades": 83076, "taker_buy_base": 19656143.0, "taker_buy_quote": 2441276.66195 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.12431, "high": 0.12559, "low": 0.12413, "close": 0.12511, "volume": 29803313.0, "close_time": 1769101199999, "quote_volume": 3719836.90814, "trades": 63689, "taker_buy_base": 15018418.0, "taker_buy_quote": 1874345.35193 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.12511, "high": 0.12553, "low": 0.12449, "close": 0.1253, "volume": 18409613.0, "close_time": 1769104799999, "quote_volume": 2303792.31658, "trades": 41124, "taker_buy_base": 9388276.0, "taker_buy_quote": 1175103.98568 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.12529, "high": 0.12529, "low": 0.1242, "close": 0.1243, "volume": 17630493.0, "close_time": 1769108399999, "quote_volume": 2201486.68082, "trades": 32470, "taker_buy_base": 10874315.0, "taker_buy_quote": 1357878.25883 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.12429, "high": 0.12516, "low": 0.1239, "close": 0.12475, "volume": 10209931.0, "close_time": 1769111999999, "quote_volume": 1272428.38854, "trades": 26662, "taker_buy_base": 4651524.0, "taker_buy_quote": 579671.41798 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.12475, "high": 0.12489, "low": 0.12365, "close": 0.12403, "volume": 24132001.0, "close_time": 1769115599999, "quote_volume": 2995194.71192, "trades": 30130, "taker_buy_base": 13641645.0, "taker_buy_quote": 1692461.19677 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.12404, "high": 0.12459, "low": 0.12381, "close": 0.12401, "volume": 7176848.0, "close_time": 1769119199999, "quote_volume": 891497.8055, "trades": 17151, "taker_buy_base": 3450623.0, "taker_buy_quote": 428639.08502 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.12402, "high": 0.12443, "low": 0.12383, "close": 0.12428, "volume": 15662555.0, "close_time": 1769122799999, "quote_volume": 1944475.7171, "trades": 16998, "taker_buy_base": 6803586.0, "taker_buy_quote": 844454.52535 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.12428, "high": 0.12452, "low": 0.12375, "close": 0.12437, "volume": 9087064.0, "close_time": 1769126399999, "quote_volume": 1128329.98026, "trades": 18372, "taker_buy_base": 4094046.0, "taker_buy_quote": 508309.80784 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.12437, "high": 0.12462, "low": 0.12404, "close": 0.1244, "volume": 10972718.0, "close_time": 1769129999999, "quote_volume": 1364905.19554, "trades": 21681, "taker_buy_base": 4981635.0, "taker_buy_quote": 619596.31806 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1244, "high": 0.12543, "low": 0.1244, "close": 0.12529, "volume": 25889107.0, "close_time": 1769133599999, "quote_volume": 3232565.37975, "trades": 31175, "taker_buy_base": 14012003.0, "taker_buy_quote": 1748917.84902 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.12529, "high": 0.12538, "low": 0.12472, "close": 0.12477, "volume": 13094585.0, "close_time": 1769137199999, "quote_volume": 1637814.32249, "trades": 19049, "taker_buy_base": 5609089.0, "taker_buy_quote": 701728.00363 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.12476, "high": 0.12574, "low": 0.12474, "close": 0.1255, "volume": 21563439.0, "close_time": 1769140799999, "quote_volume": 2704245.56658, "trades": 16301, "taker_buy_base": 8620125.0, "taker_buy_quote": 1080873.06036 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1255, "high": 0.12598, "low": 0.12527, "close": 0.12577, "volume": 22473910.0, "close_time": 1769144399999, "quote_volume": 2822766.58346, "trades": 20492, "taker_buy_base": 11151007.0, "taker_buy_quote": 1401078.35844 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.12577, "high": 0.12577, "low": 0.12514, "close": 0.12536, "volume": 10747156.0, "close_time": 1769147999999, "quote_volume": 1347778.49662, "trades": 16202, "taker_buy_base": 5906682.0, "taker_buy_quote": 740564.54144 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.12537, "high": 0.12593, "low": 0.12487, "close": 0.12504, "volume": 33991282.0, "close_time": 1769151599999, "quote_volume": 4259578.39601, "trades": 26373, "taker_buy_base": 7481831.0, "taker_buy_quote": 937531.71769 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.12504, "high": 0.12535, "low": 0.12495, "close": 0.12508, "volume": 12156922.0, "close_time": 1769155199999, "quote_volume": 1521365.5901, "trades": 18071, "taker_buy_base": 4895509.0, "taker_buy_quote": 612602.18127 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.12508, "high": 0.12531, "low": 0.12419, "close": 0.12449, "volume": 13858882.0, "close_time": 1769158799999, "quote_volume": 1728121.87215, "trades": 26121, "taker_buy_base": 6247401.0, "taker_buy_quote": 778432.93494 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.12448, "high": 0.12503, "low": 0.12436, "close": 0.12482, "volume": 12818307.0, "close_time": 1769162399999, "quote_volume": 1599717.11142, "trades": 23302, "taker_buy_base": 6394398.0, "taker_buy_quote": 798012.0604 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.12482, "high": 0.12531, "low": 0.12471, "close": 0.125, "volume": 7424035.0, "close_time": 1769165999999, "quote_volume": 928095.92866, "trades": 17495, "taker_buy_base": 3682748.0, "taker_buy_quote": 460407.79751 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.12501, "high": 0.12544, "low": 0.12495, "close": 0.12519, "volume": 12065948.0, "close_time": 1769169599999, "quote_volume": 1511753.8938, "trades": 16788, "taker_buy_base": 4677281.0, "taker_buy_quote": 585939.53458 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.12518, "high": 0.12535, "low": 0.12493, "close": 0.12516, "volume": 9254955.0, "close_time": 1769173199999, "quote_volume": 1158269.07459, "trades": 12204, "taker_buy_base": 4897648.0, "taker_buy_quote": 613041.22684 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.12516, "high": 0.12519, "low": 0.12444, "close": 0.12454, "volume": 5930844.0, "close_time": 1769176799999, "quote_volume": 740529.46153, "trades": 14699, "taker_buy_base": 2061309.0, "taker_buy_quote": 257319.96165 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.12453, "high": 0.12459, "low": 0.12203, "close": 0.12302, "volume": 68049011.0, "close_time": 1769180399999, "quote_volume": 8384931.91645, "trades": 101860, "taker_buy_base": 33344437.0, "taker_buy_quote": 4110203.79996 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.12303, "high": 0.12493, "low": 0.12251, "close": 0.12471, "volume": 38547987.0, "close_time": 1769183999999, "quote_volume": 4765091.55371, "trades": 80639, "taker_buy_base": 19051105.0, "taker_buy_quote": 2355916.42326 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.12472, "high": 0.1264, "low": 0.12434, "close": 0.12576, "volume": 37750167.0, "close_time": 1769187599999, "quote_volume": 4730889.98413, "trades": 67865, "taker_buy_base": 18384742.0, "taker_buy_quote": 2304316.86356 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.12576, "high": 0.12788, "low": 0.12508, "close": 0.12635, "volume": 47303143.0, "close_time": 1769191199999, "quote_volume": 5998191.54721, "trades": 76727, "taker_buy_base": 22204683.0, "taker_buy_quote": 2818752.68365 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.12634, "high": 0.1271, "low": 0.12601, "close": 0.12645, "volume": 23647512.0, "close_time": 1769194799999, "quote_volume": 2993780.06783, "trades": 43127, "taker_buy_base": 10390956.0, "taker_buy_quote": 1315701.18279 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.12645, "high": 0.12645, "low": 0.12433, "close": 0.12473, "volume": 46555388.0, "close_time": 1769198399999, "quote_volume": 5827516.48118, "trades": 64657, "taker_buy_base": 22018327.0, "taker_buy_quote": 2754698.4661 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.12473, "high": 0.12507, "low": 0.12321, "close": 0.12381, "volume": 25973163.0, "close_time": 1769201999999, "quote_volume": 3221911.08494, "trades": 52706, "taker_buy_base": 12955069.0, "taker_buy_quote": 1607364.73549 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1238, "high": 0.12458, "low": 0.12368, "close": 0.12419, "volume": 9349785.0, "close_time": 1769205599999, "quote_volume": 1161558.36122, "trades": 21349, "taker_buy_base": 4684310.0, "taker_buy_quote": 581833.83386 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.12418, "high": 0.12516, "low": 0.12415, "close": 0.12512, "volume": 12705616.0, "close_time": 1769209199999, "quote_volume": 1585938.56696, "trades": 27152, "taker_buy_base": 6810610.0, "taker_buy_quote": 850003.15493 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.12511, "high": 0.12511, "low": 0.12436, "close": 0.12477, "volume": 11458990.0, "close_time": 1769212799999, "quote_volume": 1428522.38932, "trades": 27023, "taker_buy_base": 5268037.0, "taker_buy_quote": 656700.89252 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.12478, "high": 0.12487, "low": 0.12435, "close": 0.12436, "volume": 3830989.0, "close_time": 1769216399999, "quote_volume": 477492.47095, "trades": 11331, "taker_buy_base": 1913371.0, "taker_buy_quote": 238494.74879 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.12435, "high": 0.12452, "low": 0.12409, "close": 0.12432, "volume": 3748950.0, "close_time": 1769219999999, "quote_volume": 466107.16745, "trades": 8476, "taker_buy_base": 1950428.0, "taker_buy_quote": 242496.91207 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.12432, "high": 0.12452, "low": 0.12426, "close": 0.12435, "volume": 3875657.0, "close_time": 1769223599999, "quote_volume": 482010.09807, "trades": 6937, "taker_buy_base": 1660999.0, "taker_buy_quote": 206591.61642 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.12434, "high": 0.12486, "low": 0.12426, "close": 0.12444, "volume": 5737399.0, "close_time": 1769227199999, "quote_volume": 715006.48287, "trades": 10310, "taker_buy_base": 2701620.0, "taker_buy_quote": 336623.80773 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.12444, "high": 0.12488, "low": 0.1244, "close": 0.12457, "volume": 5786952.0, "close_time": 1769230799999, "quote_volume": 721292.11904, "trades": 8504, "taker_buy_base": 3366123.0, "taker_buy_quote": 419580.32934 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.12458, "high": 0.12461, "low": 0.12433, "close": 0.1245, "volume": 7383803.0, "close_time": 1769234399999, "quote_volume": 918979.95144, "trades": 7085, "taker_buy_base": 3035679.0, "taker_buy_quote": 377913.3353 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.12449, "high": 0.1246, "low": 0.12431, "close": 0.12446, "volume": 6272869.0, "close_time": 1769237999999, "quote_volume": 780786.21167, "trades": 6286, "taker_buy_base": 3944066.0, "taker_buy_quote": 490954.45822 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.12447, "high": 0.12449, "low": 0.12402, "close": 0.1242, "volume": 6325532.0, "close_time": 1769241599999, "quote_volume": 785730.7296, "trades": 7782, "taker_buy_base": 3581562.0, "taker_buy_quote": 444859.70275 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1242, "high": 0.1247, "low": 0.12412, "close": 0.12469, "volume": 7328003.0, "close_time": 1769245199999, "quote_volume": 911339.76834, "trades": 7249, "taker_buy_base": 2606367.0, "taker_buy_quote": 324328.39656 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.12468, "high": 0.12469, "low": 0.12445, "close": 0.12453, "volume": 3602853.0, "close_time": 1769248799999, "quote_volume": 448785.56272, "trades": 6707, "taker_buy_base": 1334656.0, "taker_buy_quote": 166250.21532 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.12453, "high": 0.1248, "low": 0.12436, "close": 0.12476, "volume": 5148557.0, "close_time": 1769252399999, "quote_volume": 641457.5389, "trades": 5575, "taker_buy_base": 1678956.0, "taker_buy_quote": 209103.80941 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.12476, "high": 0.12494, "low": 0.12461, "close": 0.12462, "volume": 6663990.0, "close_time": 1769255999999, "quote_volume": 831445.57563, "trades": 7500, "taker_buy_base": 3863564.0, "taker_buy_quote": 482037.96077 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.12463, "high": 0.12475, "low": 0.12441, "close": 0.12457, "volume": 9527791.0, "close_time": 1769259599999, "quote_volume": 1186877.36711, "trades": 8152, "taker_buy_base": 4950208.0, "taker_buy_quote": 616555.1834 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.12458, "high": 0.12458, "low": 0.12403, "close": 0.12403, "volume": 7662306.0, "close_time": 1769263199999, "quote_volume": 953176.09965, "trades": 7681, "taker_buy_base": 1950509.0, "taker_buy_quote": 242593.69717 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.12402, "high": 0.1243, "low": 0.12391, "close": 0.12409, "volume": 22158551.0, "close_time": 1769266799999, "quote_volume": 2749720.87321, "trades": 17929, "taker_buy_base": 7250014.0, "taker_buy_quote": 899685.6114 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.12409, "high": 0.12425, "low": 0.12352, "close": 0.12369, "volume": 7828363.0, "close_time": 1769270399999, "quote_volume": 969963.61633, "trades": 13473, "taker_buy_base": 3320226.0, "taker_buy_quote": 411390.6051 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.12368, "high": 0.12412, "low": 0.12291, "close": 0.1239, "volume": 21971352.0, "close_time": 1769273999999, "quote_volume": 2713474.44537, "trades": 22847, "taker_buy_base": 11080072.0, "taker_buy_quote": 1369375.63202 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1239, "high": 0.12416, "low": 0.1237, "close": 0.12416, "volume": 8296567.0, "close_time": 1769277599999, "quote_volume": 1028901.9063, "trades": 10561, "taker_buy_base": 3191637.0, "taker_buy_quote": 395742.17616 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.12416, "high": 0.12422, "low": 0.124, "close": 0.12407, "volume": 2556640.0, "close_time": 1769281199999, "quote_volume": 317307.74847, "trades": 5815, "taker_buy_base": 760885.0, "taker_buy_quote": 94425.95501 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.12408, "high": 0.12424, "low": 0.12389, "close": 0.12415, "volume": 4171375.0, "close_time": 1769284799999, "quote_volume": 517589.50277, "trades": 7254, "taker_buy_base": 1883887.0, "taker_buy_quote": 233762.08615 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.12414, "high": 0.12453, "low": 0.12412, "close": 0.12422, "volume": 2525484.0, "close_time": 1769288399999, "quote_volume": 313982.97391, "trades": 6366, "taker_buy_base": 1210588.0, "taker_buy_quote": 150496.74846 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.12422, "high": 0.12434, "low": 0.12403, "close": 0.12433, "volume": 5304096.0, "close_time": 1769291999999, "quote_volume": 658866.98173, "trades": 7447, "taker_buy_base": 1978787.0, "taker_buy_quote": 245812.79326 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.12433, "high": 0.12475, "low": 0.12431, "close": 0.12462, "volume": 5733267.0, "close_time": 1769295599999, "quote_volume": 714171.88659, "trades": 9417, "taker_buy_base": 3228153.0, "taker_buy_quote": 402121.24319 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.12462, "high": 0.1247, "low": 0.12418, "close": 0.12423, "volume": 5249309.0, "close_time": 1769299199999, "quote_volume": 653249.02663, "trades": 10555, "taker_buy_base": 2135474.0, "taker_buy_quote": 265744.80304 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.12422, "high": 0.12435, "low": 0.12395, "close": 0.12421, "volume": 13629645.0, "close_time": 1769302799999, "quote_volume": 1690932.14196, "trades": 10682, "taker_buy_base": 4350200.0, "taker_buy_quote": 539719.59192 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.12421, "high": 0.1243, "low": 0.1236, "close": 0.12373, "volume": 11395314.0, "close_time": 1769306399999, "quote_volume": 1410492.42587, "trades": 11687, "taker_buy_base": 4636573.0, "taker_buy_quote": 574054.73145 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.12373, "high": 0.12397, "low": 0.12366, "close": 0.12387, "volume": 4589147.0, "close_time": 1769309999999, "quote_volume": 568317.00047, "trades": 6787, "taker_buy_base": 2623998.0, "taker_buy_quote": 324983.45613 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.12387, "high": 0.12394, "low": 0.123, "close": 0.1233, "volume": 13326057.0, "close_time": 1769313599999, "quote_volume": 1643193.61389, "trades": 13496, "taker_buy_base": 3553784.0, "taker_buy_quote": 438446.38182 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1233, "high": 0.1236, "low": 0.12318, "close": 0.12333, "volume": 4688093.0, "close_time": 1769317199999, "quote_volume": 578462.31014, "trades": 7328, "taker_buy_base": 2007396.0, "taker_buy_quote": 247722.87252 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.12334, "high": 0.1235, "low": 0.12322, "close": 0.12345, "volume": 4230121.0, "close_time": 1769320799999, "quote_volume": 521779.93432, "trades": 5975, "taker_buy_base": 1609301.0, "taker_buy_quote": 198538.16325 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.12345, "high": 0.12345, "low": 0.12292, "close": 0.12317, "volume": 10446114.0, "close_time": 1769324399999, "quote_volume": 1286374.80539, "trades": 13017, "taker_buy_base": 3423464.0, "taker_buy_quote": 421868.835 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.12318, "high": 0.12318, "low": 0.12265, "close": 0.123, "volume": 7274387.0, "close_time": 1769327999999, "quote_volume": 894295.04788, "trades": 10011, "taker_buy_base": 3685798.0, "taker_buy_quote": 453147.07153 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.123, "high": 0.12309, "low": 0.12234, "close": 0.12269, "volume": 8299829.0, "close_time": 1769331599999, "quote_volume": 1018646.34103, "trades": 16172, "taker_buy_base": 3739980.0, "taker_buy_quote": 458908.21043 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1227, "high": 0.12343, "low": 0.12256, "close": 0.1232, "volume": 12757518.0, "close_time": 1769335199999, "quote_volume": 1570224.74862, "trades": 12961, "taker_buy_base": 9196539.0, "taker_buy_quote": 1132289.50436 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1232, "high": 0.1237, "low": 0.12298, "close": 0.12346, "volume": 12396476.0, "close_time": 1769338799999, "quote_volume": 1528641.12451, "trades": 15311, "taker_buy_base": 4749207.0, "taker_buy_quote": 586054.47368 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.12345, "high": 0.12357, "low": 0.12315, "close": 0.12335, "volume": 6175558.0, "close_time": 1769342399999, "quote_volume": 761700.74731, "trades": 12195, "taker_buy_base": 2854680.0, "taker_buy_quote": 352112.23573 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.12335, "high": 0.12335, "low": 0.12284, "close": 0.12326, "volume": 7800540.0, "close_time": 1769345999999, "quote_volume": 960283.89623, "trades": 13689, "taker_buy_base": 4581538.0, "taker_buy_quote": 564041.63824 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.12325, "high": 0.12338, "low": 0.12291, "close": 0.12324, "volume": 5585855.0, "close_time": 1769349599999, "quote_volume": 687950.80754, "trades": 12149, "taker_buy_base": 2428852.0, "taker_buy_quote": 299151.41393 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.12325, "high": 0.1233, "low": 0.12172, "close": 0.12215, "volume": 27492754.0, "close_time": 1769353199999, "quote_volume": 3361820.43328, "trades": 32045, "taker_buy_base": 10119513.0, "taker_buy_quote": 1236882.47932 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.12214, "high": 0.12273, "low": 0.12199, "close": 0.1223, "volume": 31829037.0, "close_time": 1769356799999, "quote_volume": 3896437.45059, "trades": 27862, "taker_buy_base": 11059843.0, "taker_buy_quote": 1353750.91362 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1223, "high": 0.1223, "low": 0.11969, "close": 0.1209, "volume": 135193678.0, "close_time": 1769360399999, "quote_volume": 16315788.8672, "trades": 140110, "taker_buy_base": 54090755.0, "taker_buy_quote": 6530648.1385 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1209, "high": 0.12124, "low": 0.12035, "close": 0.12078, "volume": 20428709.0, "close_time": 1769363999999, "quote_volume": 2468068.78699, "trades": 36388, "taker_buy_base": 8734278.0, "taker_buy_quote": 1055264.33998 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.12078, "high": 0.12094, "low": 0.11932, "close": 0.1202, "volume": 66210916.0, "close_time": 1769367599999, "quote_volume": 7945227.56327, "trades": 92828, "taker_buy_base": 29524825.0, "taker_buy_quote": 3543763.55168 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.12019, "high": 0.1204, "low": 0.11764, "close": 0.1188, "volume": 91963485.0, "close_time": 1769371199999, "quote_volume": 10942669.66661, "trades": 91393, "taker_buy_base": 40198700.0, "taker_buy_quote": 4784182.49392 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.11879, "high": 0.11942, "low": 0.11784, "close": 0.1184, "volume": 49634078.0, "close_time": 1769374799999, "quote_volume": 5880628.47886, "trades": 60352, "taker_buy_base": 25491764.0, "taker_buy_quote": 3020627.31286 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1184, "high": 0.1197, "low": 0.11837, "close": 0.11962, "volume": 42963962.0, "close_time": 1769378399999, "quote_volume": 5117902.02941, "trades": 44421, "taker_buy_base": 21981479.0, "taker_buy_quote": 2618945.37472 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.11962, "high": 0.11965, "low": 0.11854, "close": 0.11911, "volume": 30328894.0, "close_time": 1769381999999, "quote_volume": 3607463.01409, "trades": 36044, "taker_buy_base": 11645759.0, "taker_buy_quote": 1385856.00286 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.11912, "high": 0.11964, "low": 0.11851, "close": 0.11945, "volume": 25837309.0, "close_time": 1769385599999, "quote_volume": 3081679.7977, "trades": 41645, "taker_buy_base": 12010786.0, "taker_buy_quote": 1433171.3868 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.11945, "high": 0.12077, "low": 0.11924, "close": 0.12068, "volume": 28089538.0, "close_time": 1769389199999, "quote_volume": 3373429.42715, "trades": 38587, "taker_buy_base": 15841675.0, "taker_buy_quote": 1901952.41627 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.12069, "high": 0.12282, "low": 0.12067, "close": 0.12253, "volume": 59784097.0, "close_time": 1769392799999, "quote_volume": 7299120.51006, "trades": 74603, "taker_buy_base": 35678465.0, "taker_buy_quote": 4355998.77862 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.12253, "high": 0.1226, "low": 0.12162, "close": 0.12182, "volume": 28681152.0, "close_time": 1769396399999, "quote_volume": 3499657.32456, "trades": 33429, "taker_buy_base": 10251314.0, "taker_buy_quote": 1250757.55125 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.12182, "high": 0.12223, "low": 0.12104, "close": 0.12132, "volume": 17237684.0, "close_time": 1769399999999, "quote_volume": 2095857.25998, "trades": 24510, "taker_buy_base": 8022648.0, "taker_buy_quote": 975306.57207 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.12132, "high": 0.12298, "low": 0.12132, "close": 0.12207, "volume": 21243014.0, "close_time": 1769403599999, "quote_volume": 2596203.55893, "trades": 28123, "taker_buy_base": 10043470.0, "taker_buy_quote": 1227703.62253 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.12208, "high": 0.12215, "low": 0.12151, "close": 0.12164, "volume": 9557544.0, "close_time": 1769407199999, "quote_volume": 1163590.50836, "trades": 14999, "taker_buy_base": 4434485.0, "taker_buy_quote": 539919.92044 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.12164, "high": 0.12184, "low": 0.12129, "close": 0.12167, "volume": 28635352.0, "close_time": 1769410799999, "quote_volume": 3477837.51642, "trades": 22742, "taker_buy_base": 15792478.0, "taker_buy_quote": 1917906.28255 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.12167, "high": 0.12204, "low": 0.12148, "close": 0.12174, "volume": 17776565.0, "close_time": 1769414399999, "quote_volume": 2163365.85775, "trades": 24091, "taker_buy_base": 6568928.0, "taker_buy_quote": 799613.61033 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.12175, "high": 0.1226, "low": 0.12137, "close": 0.12178, "volume": 25868833.0, "close_time": 1769417999999, "quote_volume": 3156009.15577, "trades": 25812, "taker_buy_base": 11910668.0, "taker_buy_quote": 1453455.28926 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.12178, "high": 0.12185, "low": 0.12065, "close": 0.12075, "volume": 25007846.0, "close_time": 1769421599999, "quote_volume": 3026677.99944, "trades": 21147, "taker_buy_base": 9085896.0, "taker_buy_quote": 1099796.49798 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.12075, "high": 0.1214, "low": 0.12072, "close": 0.12122, "volume": 11116143.0, "close_time": 1769425199999, "quote_volume": 1347388.33412, "trades": 13942, "taker_buy_base": 5074679.0, "taker_buy_quote": 615145.26965 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.12123, "high": 0.12157, "low": 0.12045, "close": 0.12103, "volume": 63843988.0, "close_time": 1769428799999, "quote_volume": 7718767.43773, "trades": 22011, "taker_buy_base": 16699927.0, "taker_buy_quote": 2019905.645 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.12104, "high": 0.12153, "low": 0.12104, "close": 0.12135, "volume": 18985144.0, "close_time": 1769432399999, "quote_volume": 2302687.8994, "trades": 16818, "taker_buy_base": 7288446.0, "taker_buy_quote": 884200.90079 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.12135, "high": 0.12192, "low": 0.12124, "close": 0.12172, "volume": 18508861.0, "close_time": 1769435999999, "quote_volume": 2250728.69893, "trades": 25556, "taker_buy_base": 9542644.0, "taker_buy_quote": 1160499.18213 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.12171, "high": 0.1233, "low": 0.12112, "close": 0.12279, "volume": 63631182.0, "close_time": 1769439599999, "quote_volume": 7779748.38892, "trades": 82537, "taker_buy_base": 33300483.0, "taker_buy_quote": 4072235.83736 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.12278, "high": 0.12381, "low": 0.12173, "close": 0.12225, "volume": 62978970.0, "close_time": 1769443199999, "quote_volume": 7732408.26664, "trades": 82746, "taker_buy_base": 30657662.0, "taker_buy_quote": 3767573.93667 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.12226, "high": 0.12333, "low": 0.12216, "close": 0.12267, "volume": 34828358.0, "close_time": 1769446799999, "quote_volume": 4274094.24266, "trades": 57725, "taker_buy_base": 19893004.0, "taker_buy_quote": 2442099.71901 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.12268, "high": 0.12306, "low": 0.12147, "close": 0.12231, "volume": 33441470.0, "close_time": 1769450399999, "quote_volume": 4083021.29992, "trades": 39370, "taker_buy_base": 13468129.0, "taker_buy_quote": 1645301.01289 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1223, "high": 0.12349, "low": 0.12217, "close": 0.12293, "volume": 28809628.0, "close_time": 1769453999999, "quote_volume": 3536822.60442, "trades": 37828, "taker_buy_base": 13918943.0, "taker_buy_quote": 1708180.1227 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.12294, "high": 0.12327, "low": 0.1222, "close": 0.12241, "volume": 14265111.0, "close_time": 1769457599999, "quote_volume": 1750959.18793, "trades": 21936, "taker_buy_base": 6236826.0, "taker_buy_quote": 765603.62747 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1224, "high": 0.12245, "low": 0.12155, "close": 0.12175, "volume": 11952614.0, "close_time": 1769461199999, "quote_volume": 1458248.60938, "trades": 19598, "taker_buy_base": 5197768.0, "taker_buy_quote": 634304.53206 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.12174, "high": 0.1231, "low": 0.12154, "close": 0.1225, "volume": 24938100.0, "close_time": 1769464799999, "quote_volume": 3055285.80018, "trades": 24808, "taker_buy_base": 16008823.0, "taker_buy_quote": 1961558.20274 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1225, "high": 0.12295, "low": 0.12231, "close": 0.12253, "volume": 39887703.0, "close_time": 1769468399999, "quote_volume": 4889626.5347, "trades": 17237, "taker_buy_base": 12103174.0, "taker_buy_quote": 1483855.61604 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.12252, "high": 0.12285, "low": 0.12219, "close": 0.12236, "volume": 19018100.0, "close_time": 1769471999999, "quote_volume": 2329870.87892, "trades": 15244, "taker_buy_base": 5681522.0, "taker_buy_quote": 695963.46868 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.12236, "high": 0.12249, "low": 0.12195, "close": 0.12224, "volume": 15707380.0, "close_time": 1769475599999, "quote_volume": 1918987.68128, "trades": 13842, "taker_buy_base": 6591469.0, "taker_buy_quote": 805557.03484 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.12224, "high": 0.12289, "low": 0.12194, "close": 0.12255, "volume": 29694996.0, "close_time": 1769479199999, "quote_volume": 3635714.35741, "trades": 21616, "taker_buy_base": 19398243.0, "taker_buy_quote": 2374723.84752 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.12256, "high": 0.12325, "low": 0.12256, "close": 0.1232, "volume": 14087508.0, "close_time": 1769482799999, "quote_volume": 1732176.07432, "trades": 20847, "taker_buy_base": 8489592.0, "taker_buy_quote": 1044116.99615 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.12319, "high": 0.12333, "low": 0.12273, "close": 0.12287, "volume": 9934830.0, "close_time": 1769486399999, "quote_volume": 1221743.93093, "trades": 14233, "taker_buy_base": 4715153.0, "taker_buy_quote": 580055.65388 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.12286, "high": 0.1235, "low": 0.12255, "close": 0.12284, "volume": 12172655.0, "close_time": 1769489999999, "quote_volume": 1496161.71572, "trades": 18195, "taker_buy_base": 4610374.0, "taker_buy_quote": 566967.28603 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.12285, "high": 0.12292, "low": 0.12239, "close": 0.12263, "volume": 19022306.0, "close_time": 1769493599999, "quote_volume": 2332080.47399, "trades": 11714, "taker_buy_base": 5516053.0, "taker_buy_quote": 676861.64587 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.12263, "high": 0.12269, "low": 0.12201, "close": 0.12218, "volume": 23456318.0, "close_time": 1769497199999, "quote_volume": 2871478.53325, "trades": 12397, "taker_buy_base": 8800767.0, "taker_buy_quote": 1077693.2407 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.12219, "high": 0.12249, "low": 0.1221, "close": 0.1222, "volume": 7185587.0, "close_time": 1769500799999, "quote_volume": 878869.89517, "trades": 9741, "taker_buy_base": 3841495.0, "taker_buy_quote": 469884.9134 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.12219, "high": 0.12245, "low": 0.12207, "close": 0.12222, "volume": 6852761.0, "close_time": 1769504399999, "quote_volume": 838012.06158, "trades": 11535, "taker_buy_base": 3429452.0, "taker_buy_quote": 419427.07292 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.12222, "high": 0.12231, "low": 0.12181, "close": 0.122, "volume": 22374610.0, "close_time": 1769507999999, "quote_volume": 2729344.02959, "trades": 14133, "taker_buy_base": 9868503.0, "taker_buy_quote": 1204259.01757 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.12201, "high": 0.12212, "low": 0.12168, "close": 0.12191, "volume": 14316856.0, "close_time": 1769511599999, "quote_volume": 1745756.30178, "trades": 10895, "taker_buy_base": 5175203.0, "taker_buy_quote": 631350.39157 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.12191, "high": 0.12273, "low": 0.12167, "close": 0.1224, "volume": 45863698.0, "close_time": 1769515199999, "quote_volume": 5613565.64265, "trades": 19481, "taker_buy_base": 33604801.0, "taker_buy_quote": 4113469.01551 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1224, "high": 0.12285, "low": 0.122, "close": 0.1221, "volume": 17812266.0, "close_time": 1769518799999, "quote_volume": 2180921.29327, "trades": 13540, "taker_buy_base": 8742551.0, "taker_buy_quote": 1071252.41145 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.12209, "high": 0.1223, "low": 0.12139, "close": 0.12162, "volume": 20966254.0, "close_time": 1769522399999, "quote_volume": 2554710.98732, "trades": 16269, "taker_buy_base": 11249485.0, "taker_buy_quote": 1371720.70421 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.12162, "high": 0.1228, "low": 0.12157, "close": 0.12189, "volume": 23699960.0, "close_time": 1769525999999, "quote_volume": 2896176.14438, "trades": 48803, "taker_buy_base": 13476299.0, "taker_buy_quote": 1647345.61798 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1219, "high": 0.12301, "low": 0.12176, "close": 0.12299, "volume": 25288698.0, "close_time": 1769529599999, "quote_volume": 3094356.68036, "trades": 45436, "taker_buy_base": 17061902.0, "taker_buy_quote": 2088055.24051 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.12299, "high": 0.12565, "low": 0.12294, "close": 0.12497, "volume": 135723328.0, "close_time": 1769533199999, "quote_volume": 16954010.34566, "trades": 113074, "taker_buy_base": 75987429.0, "taker_buy_quote": 9496454.31448 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.12497, "high": 0.12499, "low": 0.12178, "close": 0.12222, "volume": 85464040.0, "close_time": 1769536799999, "quote_volume": 10498671.68309, "trades": 89241, "taker_buy_base": 32030613.0, "taker_buy_quote": 3932940.21675 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.12223, "high": 0.12472, "low": 0.12199, "close": 0.12425, "volume": 38996386.0, "close_time": 1769540399999, "quote_volume": 4797670.79893, "trades": 55035, "taker_buy_base": 23609317.0, "taker_buy_quote": 2904318.2472 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.12424, "high": 0.12462, "low": 0.1238, "close": 0.12436, "volume": 24373353.0, "close_time": 1769543999999, "quote_volume": 3027761.3084, "trades": 37874, "taker_buy_base": 9497716.0, "taker_buy_quote": 1180010.69078 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.12435, "high": 0.12601, "low": 0.12433, "close": 0.12587, "volume": 44991429.0, "close_time": 1769547599999, "quote_volume": 5643114.22071, "trades": 71417, "taker_buy_base": 21679555.0, "taker_buy_quote": 2719000.95125 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.12587, "high": 0.12617, "low": 0.12511, "close": 0.12529, "volume": 21993248.0, "close_time": 1769551199999, "quote_volume": 2762702.53296, "trades": 31609, "taker_buy_base": 10458442.0, "taker_buy_quote": 1313605.84367 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.12529, "high": 0.12666, "low": 0.12529, "close": 0.12617, "volume": 30953678.0, "close_time": 1769554799999, "quote_volume": 3900675.43761, "trades": 37628, "taker_buy_base": 15355005.0, "taker_buy_quote": 1934788.33579 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.12617, "high": 0.12658, "low": 0.12594, "close": 0.12619, "volume": 13590162.0, "close_time": 1769558399999, "quote_volume": 1715166.69386, "trades": 22736, "taker_buy_base": 6505879.0, "taker_buy_quote": 821159.13238 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1262, "high": 0.12641, "low": 0.12546, "close": 0.12588, "volume": 21531902.0, "close_time": 1769561999999, "quote_volume": 2708506.73739, "trades": 27157, "taker_buy_base": 9764561.0, "taker_buy_quote": 1228129.54763 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.12587, "high": 0.12594, "low": 0.125, "close": 0.12521, "volume": 18036120.0, "close_time": 1769565599999, "quote_volume": 2258771.57773, "trades": 24320, "taker_buy_base": 11571749.0, "taker_buy_quote": 1448659.12514 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.12521, "high": 0.12521, "low": 0.12462, "close": 0.12498, "volume": 9532378.0, "close_time": 1769569199999, "quote_volume": 1189710.23971, "trades": 22069, "taker_buy_base": 4267974.0, "taker_buy_quote": 532644.98161 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.12498, "high": 0.12508, "low": 0.12423, "close": 0.12453, "volume": 25911058.0, "close_time": 1769572799999, "quote_volume": 3226959.54196, "trades": 23495, "taker_buy_base": 11834420.0, "taker_buy_quote": 1473777.56898 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.12453, "high": 0.12464, "low": 0.12393, "close": 0.12444, "volume": 15196729.0, "close_time": 1769576399999, "quote_volume": 1887812.12899, "trades": 21408, "taker_buy_base": 6873101.0, "taker_buy_quote": 853890.4284 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.12444, "high": 0.12539, "low": 0.12435, "close": 0.12525, "volume": 33728727.0, "close_time": 1769579999999, "quote_volume": 4211613.19445, "trades": 26434, "taker_buy_base": 24825454.0, "taker_buy_quote": 3099186.82789 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.12526, "high": 0.12605, "low": 0.12496, "close": 0.12596, "volume": 13964209.0, "close_time": 1769583599999, "quote_volume": 1752038.6854, "trades": 24615, "taker_buy_base": 7963892.0, "taker_buy_quote": 999344.87961 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.12596, "high": 0.12605, "low": 0.12535, "close": 0.12554, "volume": 11886854.0, "close_time": 1769587199999, "quote_volume": 1493194.2896, "trades": 18135, "taker_buy_base": 6117044.0, "taker_buy_quote": 768150.30644 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.12554, "high": 0.12602, "low": 0.12546, "close": 0.12564, "volume": 8745975.0, "close_time": 1769590799999, "quote_volume": 1099300.388, "trades": 21707, "taker_buy_base": 4784781.0, "taker_buy_quote": 601364.64046 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.12565, "high": 0.12735, "low": 0.1255, "close": 0.12715, "volume": 30646475.0, "close_time": 1769594399999, "quote_volume": 3881289.32179, "trades": 34768, "taker_buy_base": 14540225.0, "taker_buy_quote": 1841389.10513 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.12715, "high": 0.12775, "low": 0.12615, "close": 0.12651, "volume": 81452138.0, "close_time": 1769597999999, "quote_volume": 10336813.59533, "trades": 41344, "taker_buy_base": 22447055.0, "taker_buy_quote": 2852625.19205 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1265, "high": 0.12727, "low": 0.12608, "close": 0.12716, "volume": 22477718.0, "close_time": 1769601599999, "quote_volume": 2846759.56827, "trades": 34140, "taker_buy_base": 10783099.0, "taker_buy_quote": 1365835.55936 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.12716, "high": 0.1272, "low": 0.12599, "close": 0.12636, "volume": 32849473.0, "close_time": 1769605199999, "quote_volume": 4156326.22941, "trades": 33569, "taker_buy_base": 14996787.0, "taker_buy_quote": 1896939.63876 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.12636, "high": 0.12672, "low": 0.12593, "close": 0.12606, "volume": 42690756.0, "close_time": 1769608799999, "quote_volume": 5391174.81973, "trades": 30427, "taker_buy_base": 9144575.0, "taker_buy_quote": 1156133.20068 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.12606, "high": 0.12606, "low": 0.12492, "close": 0.12526, "volume": 43733201.0, "close_time": 1769612399999, "quote_volume": 5488474.7601, "trades": 52098, "taker_buy_base": 18590381.0, "taker_buy_quote": 2334211.88629 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.12527, "high": 0.12559, "low": 0.12386, "close": 0.12463, "volume": 30046477.0, "close_time": 1769615999999, "quote_volume": 3741222.67501, "trades": 54018, "taker_buy_base": 13107494.0, "taker_buy_quote": 1632351.06671 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.12464, "high": 0.1252, "low": 0.12416, "close": 0.1245, "volume": 21485447.0, "close_time": 1769619599999, "quote_volume": 2677295.69064, "trades": 36350, "taker_buy_base": 10080186.0, "taker_buy_quote": 1256353.67559 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.12449, "high": 0.12584, "low": 0.12372, "close": 0.12526, "volume": 33967451.0, "close_time": 1769623199999, "quote_volume": 4235980.66142, "trades": 42104, "taker_buy_base": 22585344.0, "taker_buy_quote": 2816203.80761 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.12525, "high": 0.12525, "low": 0.12428, "close": 0.12475, "volume": 27151118.0, "close_time": 1769626799999, "quote_volume": 3388082.54456, "trades": 31748, "taker_buy_base": 13453270.0, "taker_buy_quote": 1679415.44771 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.12474, "high": 0.12565, "low": 0.12446, "close": 0.12528, "volume": 35976555.0, "close_time": 1769630399999, "quote_volume": 4496976.12496, "trades": 75159, "taker_buy_base": 18337459.0, "taker_buy_quote": 2292311.80501 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.12527, "high": 0.12632, "low": 0.12487, "close": 0.12495, "volume": 32728129.0, "close_time": 1769633999999, "quote_volume": 4110112.08427, "trades": 40647, "taker_buy_base": 17655508.0, "taker_buy_quote": 2217428.91357 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.12495, "high": 0.12574, "low": 0.12427, "close": 0.1255, "volume": 28922030.0, "close_time": 1769637599999, "quote_volume": 3616983.16197, "trades": 37178, "taker_buy_base": 15181841.0, "taker_buy_quote": 1898205.85457 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.12551, "high": 0.12569, "low": 0.12474, "close": 0.12548, "volume": 9578106.0, "close_time": 1769641199999, "quote_volume": 1200171.40624, "trades": 16679, "taker_buy_base": 4569011.0, "taker_buy_quote": 572444.85965 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.12549, "high": 0.12568, "low": 0.12474, "close": 0.125, "volume": 18983524.0, "close_time": 1769644799999, "quote_volume": 2376062.51531, "trades": 23405, "taker_buy_base": 6471574.0, "taker_buy_quote": 810072.62383 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.125, "high": 0.12525, "low": 0.12402, "close": 0.12456, "volume": 21786784.0, "close_time": 1769648399999, "quote_volume": 2712168.4278, "trades": 26156, "taker_buy_base": 6873672.0, "taker_buy_quote": 856110.97287 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.12456, "high": 0.12477, "low": 0.12311, "close": 0.12338, "volume": 26443346.0, "close_time": 1769651999999, "quote_volume": 3272164.60786, "trades": 35257, "taker_buy_base": 9485572.0, "taker_buy_quote": 1174264.65375 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.12339, "high": 0.12383, "low": 0.12185, "close": 0.12227, "volume": 59282578.0, "close_time": 1769655599999, "quote_volume": 7277975.68263, "trades": 69290, "taker_buy_base": 28678032.0, "taker_buy_quote": 3522033.17886 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.12227, "high": 0.12303, "low": 0.12192, "close": 0.12222, "volume": 20794703.0, "close_time": 1769659199999, "quote_volume": 2546637.39456, "trades": 35938, "taker_buy_base": 11353631.0, "taker_buy_quote": 1390930.10967 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.12223, "high": 0.12225, "low": 0.12135, "close": 0.12195, "volume": 24323483.0, "close_time": 1769662799999, "quote_volume": 2961810.91899, "trades": 24963, "taker_buy_base": 12850787.0, "taker_buy_quote": 1565043.66375 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.12195, "high": 0.12248, "low": 0.12176, "close": 0.12186, "volume": 14160293.0, "close_time": 1769666399999, "quote_volume": 1728541.29998, "trades": 15647, "taker_buy_base": 8705306.0, "taker_buy_quote": 1062600.80468 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.12186, "high": 0.12212, "low": 0.12171, "close": 0.1221, "volume": 12288429.0, "close_time": 1769669999999, "quote_volume": 1498051.19367, "trades": 16688, "taker_buy_base": 6033617.0, "taker_buy_quote": 735691.77457 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1221, "high": 0.12228, "low": 0.12191, "close": 0.12201, "volume": 9788319.0, "close_time": 1769673599999, "quote_volume": 1194946.91614, "trades": 15097, "taker_buy_base": 6301963.0, "taker_buy_quote": 769381.2989 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.12202, "high": 0.12238, "low": 0.12158, "close": 0.12177, "volume": 21027343.0, "close_time": 1769677199999, "quote_volume": 2562074.69222, "trades": 22039, "taker_buy_base": 10826546.0, "taker_buy_quote": 1319071.49714 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.12178, "high": 0.12201, "low": 0.12156, "close": 0.12156, "volume": 14663957.0, "close_time": 1769680799999, "quote_volume": 1786028.86564, "trades": 12962, "taker_buy_base": 10051285.0, "taker_buy_quote": 1224329.18905 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.12157, "high": 0.12168, "low": 0.1206, "close": 0.12109, "volume": 78844596.0, "close_time": 1769684399999, "quote_volume": 9543131.56787, "trades": 25403, "taker_buy_base": 48409537.0, "taker_buy_quote": 5858918.36803 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.12109, "high": 0.12139, "low": 0.1208, "close": 0.12115, "volume": 15772594.0, "close_time": 1769687999999, "quote_volume": 1909353.05114, "trades": 21432, "taker_buy_base": 6135000.0, "taker_buy_quote": 742708.9986 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.12115, "high": 0.12117, "low": 0.12035, "close": 0.12079, "volume": 13681453.0, "close_time": 1769691599999, "quote_volume": 1653251.13111, "trades": 18702, "taker_buy_base": 6492693.0, "taker_buy_quote": 784663.77421 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.12078, "high": 0.1211, "low": 0.12075, "close": 0.12103, "volume": 6613577.0, "close_time": 1769695199999, "quote_volume": 800267.82295, "trades": 11232, "taker_buy_base": 3787185.0, "taker_buy_quote": 458251.78733 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.12104, "high": 0.12111, "low": 0.11867, "close": 0.11874, "volume": 89442817.0, "close_time": 1769698799999, "quote_volume": 10693912.95854, "trades": 77646, "taker_buy_base": 55688084.0, "taker_buy_quote": 6652384.96386 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.11875, "high": 0.1188, "low": 0.11533, "close": 0.11623, "volume": 306355135.0, "close_time": 1769702399999, "quote_volume": 35781602.44325, "trades": 277759, "taker_buy_base": 176404388.0, "taker_buy_quote": 20595571.64048 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.11622, "high": 0.11715, "low": 0.11533, "close": 0.11711, "volume": 102341339.0, "close_time": 1769705999999, "quote_volume": 11874678.15465, "trades": 105222, "taker_buy_base": 61419681.0, "taker_buy_quote": 7124959.42616 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.11712, "high": 0.11881, "low": 0.11658, "close": 0.1167, "volume": 70368366.0, "close_time": 1769709599999, "quote_volume": 8282705.14821, "trades": 75040, "taker_buy_base": 35794691.0, "taker_buy_quote": 4213572.10072 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.11669, "high": 0.11693, "low": 0.1144, "close": 0.11469, "volume": 116533871.0, "close_time": 1769713199999, "quote_volume": 13451687.8991, "trades": 102850, "taker_buy_base": 52204122.0, "taker_buy_quote": 6029660.26599 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.11468, "high": 0.11608, "low": 0.11455, "close": 0.11555, "volume": 60448158.0, "close_time": 1769716799999, "quote_volume": 6970723.96915, "trades": 65567, "taker_buy_base": 35862522.0, "taker_buy_quote": 4136438.84774 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.11556, "high": 0.11644, "low": 0.1153, "close": 0.11621, "volume": 35587079.0, "close_time": 1769720399999, "quote_volume": 4122159.32221, "trades": 32841, "taker_buy_base": 17589022.0, "taker_buy_quote": 2037586.41472 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.11622, "high": 0.11707, "low": 0.11622, "close": 0.11681, "volume": 29040345.0, "close_time": 1769723999999, "quote_volume": 3386234.07051, "trades": 28412, "taker_buy_base": 15258222.0, "taker_buy_quote": 1779141.8159 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.11681, "high": 0.11719, "low": 0.11666, "close": 0.11705, "volume": 23252151.0, "close_time": 1769727599999, "quote_volume": 2719548.54442, "trades": 16726, "taker_buy_base": 11603408.0, "taker_buy_quote": 1356972.02852 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.11706, "high": 0.1174, "low": 0.11657, "close": 0.11728, "volume": 16473112.0, "close_time": 1769731199999, "quote_volume": 1926835.68254, "trades": 19397, "taker_buy_base": 8106922.0, "taker_buy_quote": 948263.6175 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.11729, "high": 0.11772, "low": 0.11693, "close": 0.11707, "volume": 17416632.0, "close_time": 1769734799999, "quote_volume": 2041910.7424, "trades": 24977, "taker_buy_base": 6953876.0, "taker_buy_quote": 815258.98897 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.11707, "high": 0.1173, "low": 0.11217, "close": 0.11543, "volume": 216204731.0, "close_time": 1769738399999, "quote_volume": 24735584.44755, "trades": 190126, "taker_buy_base": 97329498.0, "taker_buy_quote": 11128249.32638 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.11543, "high": 0.11547, "low": 0.1131, "close": 0.11439, "volume": 75172312.0, "close_time": 1769741999999, "quote_volume": 8595036.46645, "trades": 111684, "taker_buy_base": 31084935.0, "taker_buy_quote": 3552740.30785 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1144, "high": 0.11504, "low": 0.11405, "close": 0.11426, "volume": 44039018.0, "close_time": 1769745599999, "quote_volume": 5045455.73315, "trades": 47678, "taker_buy_base": 18965395.0, "taker_buy_quote": 2172005.74796 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.11426, "high": 0.11558, "low": 0.11426, "close": 0.1149, "volume": 24830577.0, "close_time": 1769749199999, "quote_volume": 2854204.21194, "trades": 38308, "taker_buy_base": 12076744.0, "taker_buy_quote": 1388361.46011 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1149, "high": 0.11525, "low": 0.11465, "close": 0.11482, "volume": 17192997.0, "close_time": 1769752799999, "quote_volume": 1975372.34798, "trades": 22375, "taker_buy_base": 7339545.0, "taker_buy_quote": 843235.27483 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.11482, "high": 0.11487, "low": 0.11221, "close": 0.11298, "volume": 63535343.0, "close_time": 1769756399999, "quote_volume": 7214454.19903, "trades": 65420, "taker_buy_base": 29493001.0, "taker_buy_quote": 3347080.31554 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.11298, "high": 0.11492, "low": 0.11296, "close": 0.11453, "volume": 54098011.0, "close_time": 1769759999999, "quote_volume": 6177783.26573, "trades": 64890, "taker_buy_base": 23233902.0, "taker_buy_quote": 2651987.8668 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.11454, "high": 0.11479, "low": 0.11355, "close": 0.11405, "volume": 22880700.0, "close_time": 1769763599999, "quote_volume": 2613481.91022, "trades": 36034, "taker_buy_base": 10957381.0, "taker_buy_quote": 1251435.60747 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.11406, "high": 0.1143, "low": 0.11304, "close": 0.11351, "volume": 25328555.0, "close_time": 1769767199999, "quote_volume": 2878835.59746, "trades": 42676, "taker_buy_base": 13406757.0, "taker_buy_quote": 1523534.32818 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1135, "high": 0.11397, "low": 0.11317, "close": 0.11393, "volume": 17873415.0, "close_time": 1769770799999, "quote_volume": 2030902.21943, "trades": 30766, "taker_buy_base": 9337614.0, "taker_buy_quote": 1061431.884 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.11393, "high": 0.11591, "low": 0.11383, "close": 0.11554, "volume": 29493224.0, "close_time": 1769774399999, "quote_volume": 3383458.42119, "trades": 37434, "taker_buy_base": 17055371.0, "taker_buy_quote": 1956501.95801 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.11554, "high": 0.11577, "low": 0.11468, "close": 0.11497, "volume": 24902655.0, "close_time": 1769777999999, "quote_volume": 2866223.95907, "trades": 32146, "taker_buy_base": 12397117.0, "taker_buy_quote": 1426867.28437 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.11497, "high": 0.11527, "low": 0.11381, "close": 0.11461, "volume": 53024079.0, "close_time": 1769781599999, "quote_volume": 6069507.35164, "trades": 58286, "taker_buy_base": 27228077.0, "taker_buy_quote": 3116612.43197 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.11461, "high": 0.11646, "low": 0.1146, "close": 0.11577, "volume": 44203275.0, "close_time": 1769785199999, "quote_volume": 5109038.68798, "trades": 82223, "taker_buy_base": 23996895.0, "taker_buy_quote": 2774500.98134 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.11577, "high": 0.1166, "low": 0.11416, "close": 0.11605, "volume": 54837288.0, "close_time": 1769788799999, "quote_volume": 6338419.6205, "trades": 97696, "taker_buy_base": 26591712.0, "taker_buy_quote": 3076288.07487 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.11605, "high": 0.11713, "low": 0.11544, "close": 0.11626, "volume": 51203481.0, "close_time": 1769792399999, "quote_volume": 5958680.9055, "trades": 81209, "taker_buy_base": 24913506.0, "taker_buy_quote": 2901133.34072 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.11626, "high": 0.11721, "low": 0.11557, "close": 0.11631, "volume": 31406538.0, "close_time": 1769795999999, "quote_volume": 3655352.97981, "trades": 60135, "taker_buy_base": 15936583.0, "taker_buy_quote": 1854947.72578 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.11631, "high": 0.11828, "low": 0.11352, "close": 0.11773, "volume": 97664435.0, "close_time": 1769799599999, "quote_volume": 11313658.44076, "trades": 134563, "taker_buy_base": 47547678.0, "taker_buy_quote": 5511282.38527 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.11773, "high": 0.11871, "low": 0.11748, "close": 0.11776, "volume": 59046243.0, "close_time": 1769803199999, "quote_volume": 6974286.44159, "trades": 79436, "taker_buy_base": 24687986.0, "taker_buy_quote": 2915905.07496 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.11776, "high": 0.11776, "low": 0.11543, "close": 0.11582, "volume": 73498568.0, "close_time": 1769806799999, "quote_volume": 8557444.99037, "trades": 90652, "taker_buy_base": 31352249.0, "taker_buy_quote": 3650561.02558 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.11582, "high": 0.11694, "low": 0.11575, "close": 0.11647, "volume": 36212579.0, "close_time": 1769810399999, "quote_volume": 4211739.22697, "trades": 41704, "taker_buy_base": 19918038.0, "taker_buy_quote": 2316812.18812 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.11646, "high": 0.11671, "low": 0.11556, "close": 0.11616, "volume": 16349255.0, "close_time": 1769813999999, "quote_volume": 1896211.02559, "trades": 24371, "taker_buy_base": 5706017.0, "taker_buy_quote": 662152.02675 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.11615, "high": 0.11628, "low": 0.11536, "close": 0.11581, "volume": 14422320.0, "close_time": 1769817599999, "quote_volume": 1669925.19954, "trades": 18896, "taker_buy_base": 5982077.0, "taker_buy_quote": 692491.86117 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.11582, "high": 0.11591, "low": 0.11523, "close": 0.11545, "volume": 9621926.0, "close_time": 1769821199999, "quote_volume": 1112115.10491, "trades": 20261, "taker_buy_base": 3791951.0, "taker_buy_quote": 438274.78409 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.11545, "high": 0.11593, "low": 0.11527, "close": 0.11567, "volume": 7056713.0, "close_time": 1769824799999, "quote_volume": 815551.83379, "trades": 18248, "taker_buy_base": 3426917.0, "taker_buy_quote": 395979.80057 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.11566, "high": 0.11566, "low": 0.11483, "close": 0.11534, "volume": 13215559.0, "close_time": 1769828399999, "quote_volume": 1522073.71638, "trades": 22599, "taker_buy_base": 6019681.0, "taker_buy_quote": 693172.47185 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.11534, "high": 0.11554, "low": 0.11505, "close": 0.11519, "volume": 12846215.0, "close_time": 1769831999999, "quote_volume": 1482099.67246, "trades": 16498, "taker_buy_base": 5892633.0, "taker_buy_quote": 679814.26901 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.11518, "high": 0.11549, "low": 0.11468, "close": 0.11482, "volume": 14395431.0, "close_time": 1769835599999, "quote_volume": 1657050.41688, "trades": 17382, "taker_buy_base": 4711640.0, "taker_buy_quote": 542423.04077 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.11482, "high": 0.11482, "low": 0.1144, "close": 0.11469, "volume": 25466477.0, "close_time": 1769839199999, "quote_volume": 2919944.51938, "trades": 21768, "taker_buy_base": 15060402.0, "taker_buy_quote": 1726669.09564 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1147, "high": 0.11475, "low": 0.11339, "close": 0.11391, "volume": 59286981.0, "close_time": 1769842799999, "quote_volume": 6745185.02599, "trades": 39045, "taker_buy_base": 18651534.0, "taker_buy_quote": 2122755.5887 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.11392, "high": 0.11405, "low": 0.11207, "close": 0.1128, "volume": 35645382.0, "close_time": 1769846399999, "quote_volume": 4027872.94376, "trades": 38112, "taker_buy_base": 15281045.0, "taker_buy_quote": 1725302.26883 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.11281, "high": 0.11306, "low": 0.11032, "close": 0.11162, "volume": 108272904.0, "close_time": 1769849999999, "quote_volume": 12080335.97715, "trades": 106190, "taker_buy_base": 50419128.0, "taker_buy_quote": 5621653.72648 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.11163, "high": 0.11269, "low": 0.11142, "close": 0.11206, "volume": 33030345.0, "close_time": 1769853599999, "quote_volume": 3700340.89803, "trades": 42598, "taker_buy_base": 17168197.0, "taker_buy_quote": 1923858.21533 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.11207, "high": 0.11253, "low": 0.1116, "close": 0.11201, "volume": 16607537.0, "close_time": 1769857199999, "quote_volume": 1860674.85441, "trades": 24519, "taker_buy_base": 9525721.0, "taker_buy_quote": 1067334.07773 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.112, "high": 0.11215, "low": 0.11146, "close": 0.11189, "volume": 15198345.0, "close_time": 1769860799999, "quote_volume": 1699159.6535, "trades": 19901, "taker_buy_base": 7788493.0, "taker_buy_quote": 870731.7142 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.11188, "high": 0.11188, "low": 0.11111, "close": 0.11133, "volume": 26244890.0, "close_time": 1769864399999, "quote_volume": 2924525.42333, "trades": 33171, "taker_buy_base": 12086013.0, "taker_buy_quote": 1347293.85077 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.11134, "high": 0.11143, "low": 0.1102, "close": 0.11087, "volume": 49741337.0, "close_time": 1769867999999, "quote_volume": 5511968.16737, "trades": 53620, "taker_buy_base": 19594416.0, "taker_buy_quote": 2171750.27609 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.11087, "high": 0.11157, "low": 0.1051, "close": 0.10698, "volume": 344705056.0, "close_time": 1769871599999, "quote_volume": 37145999.375, "trades": 319739, "taker_buy_base": 169865255.0, "taker_buy_quote": 18317263.54028 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.10698, "high": 0.1082, "low": 0.1066, "close": 0.10679, "volume": 86417276.0, "close_time": 1769875199999, "quote_volume": 9281623.07087, "trades": 107064, "taker_buy_base": 42747761.0, "taker_buy_quote": 4590788.17211 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.10679, "high": 0.1081, "low": 0.10469, "close": 0.10532, "volume": 182552010.0, "close_time": 1769878799999, "quote_volume": 19417886.30402, "trades": 177090, "taker_buy_base": 84210221.0, "taker_buy_quote": 8960599.4511 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.10531, "high": 0.10557, "low": 0.099, "close": 0.10213, "volume": 472478127.0, "close_time": 1769882399999, "quote_volume": 48169520.46612, "trades": 379996, "taker_buy_base": 210546697.0, "taker_buy_quote": 21478116.17613 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.10213, "high": 0.10266, "low": 0.09461, "close": 0.10156, "volume": 477464380.0, "close_time": 1769885999999, "quote_volume": 47696895.49389, "trades": 351857, "taker_buy_base": 234481481.0, "taker_buy_quote": 23435756.97182 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.10157, "high": 0.10294, "low": 0.10132, "close": 0.10185, "volume": 208994740.0, "close_time": 1769889599999, "quote_volume": 21331317.56968, "trades": 216076, "taker_buy_base": 109084254.0, "taker_buy_quote": 11136251.83873 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.10185, "high": 0.10277, "low": 0.10053, "close": 0.10176, "volume": 75552295.0, "close_time": 1769893199999, "quote_volume": 7676279.22936, "trades": 103840, "taker_buy_base": 38841001.0, "taker_buy_quote": 3946644.22359 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.10175, "high": 0.103, "low": 0.10097, "close": 0.10273, "volume": 75952741.0, "close_time": 1769896799999, "quote_volume": 7761517.49689, "trades": 96301, "taker_buy_base": 36337280.0, "taker_buy_quote": 3710466.47402 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.10274, "high": 0.10288, "low": 0.10177, "close": 0.10245, "volume": 41641475.0, "close_time": 1769900399999, "quote_volume": 4255510.60971, "trades": 48818, "taker_buy_base": 20640832.0, "taker_buy_quote": 2109500.75717 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.10244, "high": 0.10478, "low": 0.10242, "close": 0.10426, "volume": 70571499.0, "close_time": 1769903999999, "quote_volume": 7318898.67878, "trades": 77046, "taker_buy_base": 40670946.0, "taker_buy_quote": 4216560.05751 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.10426, "high": 0.10524, "low": 0.10406, "close": 0.1049, "volume": 47446214.0, "close_time": 1769907599999, "quote_volume": 4974985.14562, "trades": 62708, "taker_buy_base": 22097815.0, "taker_buy_quote": 2317510.48339 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.10491, "high": 0.10499, "low": 0.10361, "close": 0.1049, "volume": 28663170.0, "close_time": 1769911199999, "quote_volume": 2992030.14539, "trades": 48872, "taker_buy_base": 14265871.0, "taker_buy_quote": 1489140.09907 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.10491, "high": 0.10559, "low": 0.1047, "close": 0.10513, "volume": 23148919.0, "close_time": 1769914799999, "quote_volume": 2434888.88743, "trades": 44812, "taker_buy_base": 11811404.0, "taker_buy_quote": 1242304.62257 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.10513, "high": 0.10534, "low": 0.10461, "close": 0.10495, "volume": 19629296.0, "close_time": 1769918399999, "quote_volume": 2059491.99832, "trades": 31506, "taker_buy_base": 10408945.0, "taker_buy_quote": 1092216.42049 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.10495, "high": 0.10558, "low": 0.10489, "close": 0.10512, "volume": 24138695.0, "close_time": 1769921999999, "quote_volume": 2540676.96009, "trades": 31316, "taker_buy_base": 10016988.0, "taker_buy_quote": 1054282.72085 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.10512, "high": 0.10544, "low": 0.10458, "close": 0.10474, "volume": 18791037.0, "close_time": 1769925599999, "quote_volume": 1972278.89345, "trades": 30663, "taker_buy_base": 8655229.0, "taker_buy_quote": 908708.00574 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.10474, "high": 0.10564, "low": 0.10465, "close": 0.10499, "volume": 20945181.0, "close_time": 1769929199999, "quote_volume": 2202707.54878, "trades": 33287, "taker_buy_base": 10551095.0, "taker_buy_quote": 1109767.02812 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.10498, "high": 0.10641, "low": 0.10445, "close": 0.1058, "volume": 36577546.0, "close_time": 1769932799999, "quote_volume": 3858510.69494, "trades": 52372, "taker_buy_base": 15817923.0, "taker_buy_quote": 1668898.21434 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.10579, "high": 0.10653, "low": 0.10528, "close": 0.10597, "volume": 25948092.0, "close_time": 1769936399999, "quote_volume": 2745976.23043, "trades": 33575, "taker_buy_base": 11169588.0, "taker_buy_quote": 1182330.55472 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.10597, "high": 0.10657, "low": 0.10542, "close": 0.1064, "volume": 17605729.0, "close_time": 1769939999999, "quote_volume": 1866278.17939, "trades": 29240, "taker_buy_base": 8314371.0, "taker_buy_quote": 881355.73178 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.10641, "high": 0.10643, "low": 0.10452, "close": 0.10465, "volume": 36671684.0, "close_time": 1769943599999, "quote_volume": 3863100.06943, "trades": 50141, "taker_buy_base": 12191809.0, "taker_buy_quote": 1285535.22887 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.10466, "high": 0.10613, "low": 0.10466, "close": 0.1059, "volume": 30287147.0, "close_time": 1769947199999, "quote_volume": 3192127.4245, "trades": 37676, "taker_buy_base": 10959675.0, "taker_buy_quote": 1155783.33751 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1059, "high": 0.10629, "low": 0.10523, "close": 0.10578, "volume": 26816076.0, "close_time": 1769950799999, "quote_volume": 2835440.62344, "trades": 34025, "taker_buy_base": 11081902.0, "taker_buy_quote": 1172100.65095 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.10577, "high": 0.10685, "low": 0.1053, "close": 0.10567, "volume": 28562920.0, "close_time": 1769954399999, "quote_volume": 3029331.13141, "trades": 41464, "taker_buy_base": 12218590.0, "taker_buy_quote": 1296486.70552 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.10567, "high": 0.10636, "low": 0.10391, "close": 0.10532, "volume": 88112531.0, "close_time": 1769957999999, "quote_volume": 9261812.39634, "trades": 111924, "taker_buy_base": 38904928.0, "taker_buy_quote": 4090054.54691 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.10533, "high": 0.10544, "low": 0.10258, "close": 0.10409, "volume": 117386496.0, "close_time": 1769961599999, "quote_volume": 12178621.9965, "trades": 145082, "taker_buy_base": 55232324.0, "taker_buy_quote": 5727965.49587 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.10408, "high": 0.10522, "low": 0.1031, "close": 0.104, "volume": 76956459.0, "close_time": 1769965199999, "quote_volume": 8006167.8752, "trades": 102968, "taker_buy_base": 38928348.0, "taker_buy_quote": 4049815.37383 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.104, "high": 0.10425, "low": 0.10301, "close": 0.1042, "volume": 47093340.0, "close_time": 1769968799999, "quote_volume": 4883307.67535, "trades": 64408, "taker_buy_base": 23521053.0, "taker_buy_quote": 2438852.72945 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.10421, "high": 0.10635, "low": 0.10419, "close": 0.10551, "volume": 62994265.0, "close_time": 1769972399999, "quote_volume": 6645164.71286, "trades": 89570, "taker_buy_base": 29535274.0, "taker_buy_quote": 3115300.1707 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1055, "high": 0.10579, "low": 0.1036, "close": 0.10419, "volume": 31610296.0, "close_time": 1769975999999, "quote_volume": 3306079.66612, "trades": 46298, "taker_buy_base": 15072899.0, "taker_buy_quote": 1577059.02367 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.10418, "high": 0.10581, "low": 0.10314, "close": 0.1046, "volume": 51062496.0, "close_time": 1769979599999, "quote_volume": 5325545.47769, "trades": 61496, "taker_buy_base": 22155586.0, "taker_buy_quote": 2312950.46211 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1046, "high": 0.10469, "low": 0.10321, "close": 0.10379, "volume": 45078350.0, "close_time": 1769983199999, "quote_volume": 4679596.17435, "trades": 75967, "taker_buy_base": 22040361.0, "taker_buy_quote": 2288899.98061 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1038, "high": 0.1058, "low": 0.10363, "close": 0.1047, "volume": 44552645.0, "close_time": 1769986799999, "quote_volume": 4661785.21571, "trades": 64497, "taker_buy_base": 24473307.0, "taker_buy_quote": 2559997.77753 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.10469, "high": 0.10578, "low": 0.10103, "close": 0.10426, "volume": 178062754.0, "close_time": 1769990399999, "quote_volume": 18396223.60255, "trades": 202286, "taker_buy_base": 84097021.0, "taker_buy_quote": 8693007.5892 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.10427, "high": 0.1061, "low": 0.10323, "close": 0.10513, "volume": 65505619.0, "close_time": 1769993999999, "quote_volume": 6891331.14926, "trades": 123239, "taker_buy_base": 33054638.0, "taker_buy_quote": 3478098.83462 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.10514, "high": 0.1065, "low": 0.10329, "close": 0.10511, "volume": 101561498.0, "close_time": 1769997599999, "quote_volume": 10672683.81963, "trades": 132134, "taker_buy_base": 57649075.0, "taker_buy_quote": 6072956.84664 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.10511, "high": 0.10554, "low": 0.10362, "close": 0.10387, "volume": 42088454.0, "close_time": 1770001199999, "quote_volume": 4401103.53134, "trades": 81946, "taker_buy_base": 22937648.0, "taker_buy_quote": 2398449.725 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.10387, "high": 0.10404, "low": 0.09982, "close": 0.10338, "volume": 198386295.0, "close_time": 1770004799999, "quote_volume": 20125226.4712, "trades": 277056, "taker_buy_base": 89562255.0, "taker_buy_quote": 9092451.03744 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.10338, "high": 0.10518, "low": 0.10185, "close": 0.10346, "volume": 93817547.0, "close_time": 1770008399999, "quote_volume": 9701637.0205, "trades": 139186, "taker_buy_base": 39276337.0, "taker_buy_quote": 4064652.77051 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.10345, "high": 0.1035, "low": 0.09993, "close": 0.10085, "volume": 95786746.0, "close_time": 1770011999999, "quote_volume": 9674227.29232, "trades": 155547, "taker_buy_base": 42675565.0, "taker_buy_quote": 4312189.35621 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.10084, "high": 0.10439, "low": 0.09955, "close": 0.10306, "volume": 189099476.0, "close_time": 1770015599999, "quote_volume": 19288265.19578, "trades": 250594, "taker_buy_base": 91957798.0, "taker_buy_quote": 9383530.21167 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.10306, "high": 0.10417, "low": 0.10268, "close": 0.1031, "volume": 70006331.0, "close_time": 1770019199999, "quote_volume": 7238396.37852, "trades": 126018, "taker_buy_base": 36299741.0, "taker_buy_quote": 3753147.93334 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1031, "high": 0.10446, "low": 0.10308, "close": 0.10391, "volume": 51371042.0, "close_time": 1770022799999, "quote_volume": 5340544.19774, "trades": 91571, "taker_buy_base": 27876933.0, "taker_buy_quote": 2898170.40808 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.10391, "high": 0.10521, "low": 0.10314, "close": 0.10457, "volume": 75700284.0, "close_time": 1770026399999, "quote_volume": 7883908.12253, "trades": 79958, "taker_buy_base": 41135686.0, "taker_buy_quote": 4281376.97724 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.10458, "high": 0.10626, "low": 0.10441, "close": 0.10489, "volume": 85612670.0, "close_time": 1770029999999, "quote_volume": 8984451.35411, "trades": 50163, "taker_buy_base": 57274288.0, "taker_buy_quote": 6013167.87175 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1049, "high": 0.10551, "low": 0.10478, "close": 0.10491, "volume": 32116694.0, "close_time": 1770033599999, "quote_volume": 3375273.41368, "trades": 39733, "taker_buy_base": 15921156.0, "taker_buy_quote": 1673680.18734 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1049, "high": 0.10653, "low": 0.1049, "close": 0.10611, "volume": 38664978.0, "close_time": 1770037199999, "quote_volume": 4094380.02581, "trades": 48669, "taker_buy_base": 24134449.0, "taker_buy_quote": 2554992.60141 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.10611, "high": 0.10689, "low": 0.10582, "close": 0.1066, "volume": 35131647.0, "close_time": 1770040799999, "quote_volume": 3736220.06406, "trades": 42427, "taker_buy_base": 17172700.0, "taker_buy_quote": 1826683.8918 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.10661, "high": 0.1085, "low": 0.10565, "close": 0.10748, "volume": 111026253.0, "close_time": 1770044399999, "quote_volume": 11916619.87916, "trades": 154712, "taker_buy_base": 50997701.0, "taker_buy_quote": 5475290.9241 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.10748, "high": 0.11056, "low": 0.10723, "close": 0.10954, "volume": 103769114.0, "close_time": 1770047999999, "quote_volume": 11326617.30884, "trades": 138754, "taker_buy_base": 59376091.0, "taker_buy_quote": 6482270.58425 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.10954, "high": 0.11, "low": 0.10842, "close": 0.10861, "volume": 42735441.0, "close_time": 1770051599999, "quote_volume": 4666270.05074, "trades": 65316, "taker_buy_base": 17119806.0, "taker_buy_quote": 1870836.67108 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.10861, "high": 0.10925, "low": 0.10805, "close": 0.10852, "volume": 30487249.0, "close_time": 1770055199999, "quote_volume": 3313537.59561, "trades": 39574, "taker_buy_base": 15316012.0, "taker_buy_quote": 1665378.99353 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.10852, "high": 0.10892, "low": 0.10772, "close": 0.10833, "volume": 37279429.0, "close_time": 1770058799999, "quote_volume": 4037028.20721, "trades": 36173, "taker_buy_base": 15573533.0, "taker_buy_quote": 1688991.54415 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.10832, "high": 0.10858, "low": 0.10733, "close": 0.10738, "volume": 22128875.0, "close_time": 1770062399999, "quote_volume": 2391469.8067, "trades": 27774, "taker_buy_base": 7822833.0, "taker_buy_quote": 845837.47076 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.10737, "high": 0.10788, "low": 0.10704, "close": 0.1075, "volume": 26787125.0, "close_time": 1770065999999, "quote_volume": 2878011.4574, "trades": 35872, "taker_buy_base": 13052129.0, "taker_buy_quote": 1402124.35095 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1075, "high": 0.10837, "low": 0.10746, "close": 0.10822, "volume": 25146863.0, "close_time": 1770069599999, "quote_volume": 2718968.86654, "trades": 21853, "taker_buy_base": 10190234.0, "taker_buy_quote": 1101334.10245 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.10822, "high": 0.10872, "low": 0.10821, "close": 0.10861, "volume": 11521463.0, "close_time": 1770073199999, "quote_volume": 1249558.61498, "trades": 15996, "taker_buy_base": 6434160.0, "taker_buy_quote": 697782.99577 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.10861, "high": 0.10865, "low": 0.10779, "close": 0.10792, "volume": 18851629.0, "close_time": 1770076799999, "quote_volume": 2039430.34253, "trades": 23830, "taker_buy_base": 11138640.0, "taker_buy_quote": 1205023.41609 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.10791, "high": 0.10827, "low": 0.10742, "close": 0.10821, "volume": 17806319.0, "close_time": 1770080399999, "quote_volume": 1920765.63125, "trades": 30801, "taker_buy_base": 9775637.0, "taker_buy_quote": 1054689.63611 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1082, "high": 0.1082, "low": 0.10732, "close": 0.10787, "volume": 13277415.0, "close_time": 1770083999999, "quote_volume": 1429847.68294, "trades": 29116, "taker_buy_base": 6794957.0, "taker_buy_quote": 731675.64118 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.10787, "high": 0.10788, "low": 0.10594, "close": 0.10603, "volume": 48550316.0, "close_time": 1770087599999, "quote_volume": 5169732.71499, "trades": 40659, "taker_buy_base": 18181482.0, "taker_buy_quote": 1936557.14716 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.10603, "high": 0.10768, "low": 0.10555, "close": 0.10743, "volume": 94015509.0, "close_time": 1770091199999, "quote_volume": 9991938.82644, "trades": 66858, "taker_buy_base": 39320622.0, "taker_buy_quote": 4182704.59751 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.10743, "high": 0.10828, "low": 0.10695, "close": 0.10784, "volume": 27693021.0, "close_time": 1770094799999, "quote_volume": 2976426.37136, "trades": 32709, "taker_buy_base": 12106994.0, "taker_buy_quote": 1301700.9751 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.10784, "high": 0.1079, "low": 0.10664, "close": 0.10669, "volume": 17091984.0, "close_time": 1770098399999, "quote_volume": 1831718.86949, "trades": 27223, "taker_buy_base": 7698372.0, "taker_buy_quote": 825141.64514 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1067, "high": 0.10703, "low": 0.10607, "close": 0.10694, "volume": 20018089.0, "close_time": 1770101999999, "quote_volume": 2133484.73469, "trades": 30485, "taker_buy_base": 10426160.0, "taker_buy_quote": 1111299.85404 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.10693, "high": 0.10903, "low": 0.10659, "close": 0.10828, "volume": 51592118.0, "close_time": 1770105599999, "quote_volume": 5561751.3269, "trades": 55910, "taker_buy_base": 26640101.0, "taker_buy_quote": 2873856.55497 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.10829, "high": 0.10902, "low": 0.10782, "close": 0.10793, "volume": 57182509.0, "close_time": 1770109199999, "quote_volume": 6199266.55157, "trades": 53069, "taker_buy_base": 33318261.0, "taker_buy_quote": 3612721.83796 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.10793, "high": 0.1083, "low": 0.10645, "close": 0.10708, "volume": 61487235.0, "close_time": 1770112799999, "quote_volume": 6591594.53653, "trades": 67502, "taker_buy_base": 28293800.0, "taker_buy_quote": 3033142.03756 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.10709, "high": 0.10763, "low": 0.10662, "close": 0.10686, "volume": 17416674.0, "close_time": 1770116399999, "quote_volume": 1864816.06289, "trades": 30170, "taker_buy_base": 9373948.0, "taker_buy_quote": 1004125.68819 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.10686, "high": 0.10706, "low": 0.10656, "close": 0.10665, "volume": 16358962.0, "close_time": 1770119999999, "quote_volume": 1747998.12669, "trades": 24002, "taker_buy_base": 8333888.0, "taker_buy_quote": 890625.88668 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.10666, "high": 0.10833, "low": 0.10627, "close": 0.10786, "volume": 59029766.0, "close_time": 1770123599999, "quote_volume": 6347684.85843, "trades": 53833, "taker_buy_base": 33723786.0, "taker_buy_quote": 3628270.64625 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.10786, "high": 0.1085, "low": 0.10743, "close": 0.10835, "volume": 28961774.0, "close_time": 1770127199999, "quote_volume": 3122635.62787, "trades": 38103, "taker_buy_base": 15326194.0, "taker_buy_quote": 1652945.54354 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.10834, "high": 0.10857, "low": 0.10573, "close": 0.10583, "volume": 72832622.0, "close_time": 1770130799999, "quote_volume": 7814190.61587, "trades": 122177, "taker_buy_base": 31287777.0, "taker_buy_quote": 3357317.18802 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.10582, "high": 0.11053, "low": 0.10546, "close": 0.11017, "volume": 195875274.0, "close_time": 1770134399999, "quote_volume": 21193873.92438, "trades": 217411, "taker_buy_base": 110701233.0, "taker_buy_quote": 11988785.76982 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.11018, "high": 0.1102, "low": 0.10602, "close": 0.10646, "volume": 134294564.0, "close_time": 1770137999999, "quote_volume": 14475459.95035, "trades": 137534, "taker_buy_base": 55287966.0, "taker_buy_quote": 5955506.9866 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.10646, "high": 0.10671, "low": 0.10414, "close": 0.10425, "volume": 93315350.0, "close_time": 1770141599999, "quote_volume": 9827523.81609, "trades": 122735, "taker_buy_base": 42753852.0, "taker_buy_quote": 4503324.96243 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.10425, "high": 0.10513, "low": 0.1023, "close": 0.10249, "volume": 156665212.0, "close_time": 1770145199999, "quote_volume": 16197157.79111, "trades": 171337, "taker_buy_base": 69512252.0, "taker_buy_quote": 7185710.36443 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1025, "high": 0.10698, "low": 0.10226, "close": 0.10642, "volume": 126152566.0, "close_time": 1770148799999, "quote_volume": 13265684.59036, "trades": 163701, "taker_buy_base": 70799528.0, "taker_buy_quote": 7447601.97375 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.10641, "high": 0.11053, "low": 0.10523, "close": 0.10923, "volume": 165630232.0, "close_time": 1770152399999, "quote_volume": 17974272.79535, "trades": 153508, "taker_buy_base": 91267923.0, "taker_buy_quote": 9900421.73102 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.10924, "high": 0.10972, "low": 0.10743, "close": 0.1077, "volume": 69629003.0, "close_time": 1770155999999, "quote_volume": 7569570.64671, "trades": 63666, "taker_buy_base": 34487954.0, "taker_buy_quote": 3751613.88663 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1077, "high": 0.10777, "low": 0.10588, "close": 0.10631, "volume": 37851661.0, "close_time": 1770159599999, "quote_volume": 4044434.22123, "trades": 48519, "taker_buy_base": 18602293.0, "taker_buy_quote": 1987801.0709 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.10631, "high": 0.10639, "low": 0.10542, "close": 0.10602, "volume": 31614391.0, "close_time": 1770163199999, "quote_volume": 3346694.46522, "trades": 49000, "taker_buy_base": 15262539.0, "taker_buy_quote": 1615624.84492 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.10602, "high": 0.10696, "low": 0.10553, "close": 0.10651, "volume": 22045134.0, "close_time": 1770166799999, "quote_volume": 2343630.12211, "trades": 39510, "taker_buy_base": 13591791.0, "taker_buy_quote": 1445774.01506 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.10652, "high": 0.10814, "low": 0.10652, "close": 0.10783, "volume": 43442654.0, "close_time": 1770170399999, "quote_volume": 4674956.50151, "trades": 51902, "taker_buy_base": 27794219.0, "taker_buy_quote": 2991134.84447 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.10782, "high": 0.10787, "low": 0.1067, "close": 0.10717, "volume": 29320182.0, "close_time": 1770173999999, "quote_volume": 3148264.65487, "trades": 43427, "taker_buy_base": 16882085.0, "taker_buy_quote": 1812846.91925 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.10717, "high": 0.10947, "low": 0.10704, "close": 0.10892, "volume": 45395914.0, "close_time": 1770177599999, "quote_volume": 4924573.26167, "trades": 53094, "taker_buy_base": 24764511.0, "taker_buy_quote": 2686168.47666 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.10892, "high": 0.10917, "low": 0.10832, "close": 0.10841, "volume": 18948587.0, "close_time": 1770181199999, "quote_volume": 2061407.65415, "trades": 29229, "taker_buy_base": 8369157.0, "taker_buy_quote": 910474.57613 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.10842, "high": 0.10864, "low": 0.10733, "close": 0.10773, "volume": 23026702.0, "close_time": 1770184799999, "quote_volume": 2488304.18313, "trades": 29465, "taker_buy_base": 10506865.0, "taker_buy_quote": 1136481.13618 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.10772, "high": 0.10882, "low": 0.10759, "close": 0.10848, "volume": 79153736.0, "close_time": 1770188399999, "quote_volume": 8563249.65572, "trades": 38673, "taker_buy_base": 36635469.0, "taker_buy_quote": 3962205.94202 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.10848, "high": 0.1089, "low": 0.10792, "close": 0.10846, "volume": 28857133.0, "close_time": 1770191999999, "quote_volume": 3129413.12141, "trades": 35541, "taker_buy_base": 15277315.0, "taker_buy_quote": 1656783.56394 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.10847, "high": 0.10872, "low": 0.10781, "close": 0.10854, "volume": 13365783.0, "close_time": 1770195599999, "quote_volume": 1447062.51927, "trades": 30394, "taker_buy_base": 6504747.0, "taker_buy_quote": 704218.66542 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.10854, "high": 0.10854, "low": 0.1075, "close": 0.10783, "volume": 19572253.0, "close_time": 1770199199999, "quote_volume": 2112229.40082, "trades": 33746, "taker_buy_base": 8955395.0, "taker_buy_quote": 966104.02697 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.10784, "high": 0.10816, "low": 0.10756, "close": 0.10773, "volume": 20308856.0, "close_time": 1770202799999, "quote_volume": 2190639.06444, "trades": 27147, "taker_buy_base": 12443545.0, "taker_buy_quote": 1342400.56594 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.10774, "high": 0.10779, "low": 0.10637, "close": 0.10731, "volume": 55432155.0, "close_time": 1770206399999, "quote_volume": 5932665.76268, "trades": 58227, "taker_buy_base": 21146981.0, "taker_buy_quote": 2264237.02532 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.10731, "high": 0.10779, "low": 0.10714, "close": 0.10739, "volume": 30608483.0, "close_time": 1770209999999, "quote_volume": 3286467.52592, "trades": 33694, "taker_buy_base": 10180679.0, "taker_buy_quote": 1093742.35303 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.10738, "high": 0.10753, "low": 0.1057, "close": 0.10577, "volume": 55592709.0, "close_time": 1770213599999, "quote_volume": 5921447.5786, "trades": 56616, "taker_buy_base": 22720952.0, "taker_buy_quote": 2421012.47836 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.10576, "high": 0.10658, "low": 0.10398, "close": 0.10415, "volume": 107409094.0, "close_time": 1770217199999, "quote_volume": 11332146.36981, "trades": 148424, "taker_buy_base": 51422951.0, "taker_buy_quote": 5429724.92256 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.10416, "high": 0.10532, "low": 0.10276, "close": 0.10342, "volume": 116533822.0, "close_time": 1770220799999, "quote_volume": 12122645.02208, "trades": 201644, "taker_buy_base": 58638278.0, "taker_buy_quote": 6102871.9853 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.10343, "high": 0.10431, "low": 0.10196, "close": 0.10323, "volume": 141821853.0, "close_time": 1770224399999, "quote_volume": 14596685.26266, "trades": 156698, "taker_buy_base": 60266454.0, "taker_buy_quote": 6204401.11305 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.10323, "high": 0.10386, "low": 0.10142, "close": 0.1029, "volume": 97087327.0, "close_time": 1770227999999, "quote_volume": 9953460.14229, "trades": 134466, "taker_buy_base": 47325195.0, "taker_buy_quote": 4854050.74381 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1029, "high": 0.10483, "low": 0.10153, "close": 0.10363, "volume": 119522792.0, "close_time": 1770231599999, "quote_volume": 12320188.23558, "trades": 147825, "taker_buy_base": 66314892.0, "taker_buy_quote": 6836751.30194 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.10364, "high": 0.10556, "low": 0.10341, "close": 0.10535, "volume": 60724567.0, "close_time": 1770235199999, "quote_volume": 6350948.86386, "trades": 94497, "taker_buy_base": 33267044.0, "taker_buy_quote": 3480596.25091 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.10535, "high": 0.10549, "low": 0.10438, "close": 0.10453, "volume": 21303614.0, "close_time": 1770238799999, "quote_volume": 2234153.17103, "trades": 49752, "taker_buy_base": 10756043.0, "taker_buy_quote": 1128068.16331 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.10452, "high": 0.10483, "low": 0.10231, "close": 0.10308, "volume": 45859185.0, "close_time": 1770242399999, "quote_volume": 4746749.50915, "trades": 63435, "taker_buy_base": 23597952.0, "taker_buy_quote": 2443102.80605 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.10309, "high": 0.1048, "low": 0.10127, "close": 0.10285, "volume": 73297251.0, "close_time": 1770245999999, "quote_volume": 7547719.50132, "trades": 99877, "taker_buy_base": 30952429.0, "taker_buy_quote": 3191113.04751 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.10284, "high": 0.10472, "low": 0.10252, "close": 0.10383, "volume": 54251705.0, "close_time": 1770249599999, "quote_volume": 5637975.20042, "trades": 70810, "taker_buy_base": 28707536.0, "taker_buy_quote": 2983900.80132 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.10383, "high": 0.10409, "low": 0.10314, "close": 0.10358, "volume": 24671186.0, "close_time": 1770253199999, "quote_volume": 2557721.23964, "trades": 46039, "taker_buy_base": 15484666.0, "taker_buy_quote": 1605442.74422 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.10358, "high": 0.10477, "low": 0.10254, "close": 0.1036, "volume": 58371132.0, "close_time": 1770256799999, "quote_volume": 6062175.85398, "trades": 103439, "taker_buy_base": 26937137.0, "taker_buy_quote": 2800001.27448 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.10361, "high": 0.10438, "low": 0.10226, "close": 0.10251, "volume": 113783550.0, "close_time": 1770260399999, "quote_volume": 11775207.98408, "trades": 128076, "taker_buy_base": 63160301.0, "taker_buy_quote": 6539140.55689 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1025, "high": 0.10367, "low": 0.10221, "close": 0.1026, "volume": 54558901.0, "close_time": 1770263999999, "quote_volume": 5611316.62435, "trades": 100499, "taker_buy_base": 24311803.0, "taker_buy_quote": 2500701.6866 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1026, "high": 0.10321, "low": 0.1016, "close": 0.10225, "volume": 75369745.0, "close_time": 1770267599999, "quote_volume": 7714093.99912, "trades": 121400, "taker_buy_base": 31081236.0, "taker_buy_quote": 3180769.26159 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.10226, "high": 0.10361, "low": 0.10092, "close": 0.10234, "volume": 123020500.0, "close_time": 1770271199999, "quote_volume": 12566930.79515, "trades": 129736, "taker_buy_base": 58188744.0, "taker_buy_quote": 5941027.40522 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.10235, "high": 0.10252, "low": 0.10065, "close": 0.10116, "volume": 73667196.0, "close_time": 1770274799999, "quote_volume": 7466833.82214, "trades": 88718, "taker_buy_base": 32970052.0, "taker_buy_quote": 3341175.13956 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.10115, "high": 0.10285, "low": 0.10095, "close": 0.10117, "volume": 67679807.0, "close_time": 1770278399999, "quote_volume": 6906766.04591, "trades": 89806, "taker_buy_base": 29331361.0, "taker_buy_quote": 2994908.55609 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.10118, "high": 0.10282, "low": 0.10108, "close": 0.10183, "volume": 34619314.0, "close_time": 1770281999999, "quote_volume": 3526817.48101, "trades": 59740, "taker_buy_base": 17391364.0, "taker_buy_quote": 1771316.58109 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.10183, "high": 0.10297, "low": 0.1015, "close": 0.10167, "volume": 42208802.0, "close_time": 1770285599999, "quote_volume": 4318490.63076, "trades": 60281, "taker_buy_base": 21013460.0, "taker_buy_quote": 2149315.21684 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.10168, "high": 0.10172, "low": 0.09914, "close": 0.09951, "volume": 85371607.0, "close_time": 1770289199999, "quote_volume": 8552982.11185, "trades": 75678, "taker_buy_base": 33731721.0, "taker_buy_quote": 3377521.04641 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0995, "high": 0.09983, "low": 0.09736, "close": 0.09874, "volume": 125928398.0, "close_time": 1770292799999, "quote_volume": 12406323.24626, "trades": 134001, "taker_buy_base": 52892041.0, "taker_buy_quote": 5210642.3901 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.09875, "high": 0.09917, "low": 0.09764, "close": 0.09852, "volume": 109601363.0, "close_time": 1770296399999, "quote_volume": 10782201.42331, "trades": 137135, "taker_buy_base": 53692879.0, "taker_buy_quote": 5281644.22225 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.09852, "high": 0.09937, "low": 0.09793, "close": 0.09829, "volume": 73684199.0, "close_time": 1770299999999, "quote_volume": 7263384.34115, "trades": 68603, "taker_buy_base": 38280313.0, "taker_buy_quote": 3773467.39528 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.09828, "high": 0.10054, "low": 0.09825, "close": 0.0985, "volume": 93178073.0, "close_time": 1770303599999, "quote_volume": 9261253.2401, "trades": 154988, "taker_buy_base": 45625316.0, "taker_buy_quote": 4535813.66564 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.09849, "high": 0.09879, "low": 0.09265, "close": 0.09421, "volume": 443388168.0, "close_time": 1770307199999, "quote_volume": 41987455.50441, "trades": 431212, "taker_buy_base": 199472050.0, "taker_buy_quote": 18898582.73072 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.09421, "high": 0.09545, "low": 0.093, "close": 0.09425, "volume": 211409080.0, "close_time": 1770310799999, "quote_volume": 19907121.42509, "trades": 243584, "taker_buy_base": 109057444.0, "taker_buy_quote": 10270571.03389 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.09425, "high": 0.09461, "low": 0.091, "close": 0.09194, "volume": 192533510.0, "close_time": 1770314399999, "quote_volume": 17843588.41974, "trades": 253071, "taker_buy_base": 83191335.0, "taker_buy_quote": 7711367.63773 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.09194, "high": 0.09279, "low": 0.09048, "close": 0.0925, "volume": 141956135.0, "close_time": 1770317999999, "quote_volume": 12978927.73994, "trades": 211184, "taker_buy_base": 69475158.0, "taker_buy_quote": 6355226.59382 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.09251, "high": 0.09284, "low": 0.09074, "close": 0.09118, "volume": 67175789.0, "close_time": 1770321599999, "quote_volume": 6172889.47421, "trades": 116666, "taker_buy_base": 33799040.0, "taker_buy_quote": 3106700.74557 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.09118, "high": 0.09185, "low": 0.08729, "close": 0.08908, "volume": 412145637.0, "close_time": 1770325199999, "quote_volume": 36757410.57063, "trades": 376262, "taker_buy_base": 186783339.0, "taker_buy_quote": 16664605.66449 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.08908, "high": 0.09129, "low": 0.08751, "close": 0.08839, "volume": 227138138.0, "close_time": 1770328799999, "quote_volume": 20303649.19969, "trades": 290632, "taker_buy_base": 113982235.0, "taker_buy_quote": 10188144.71199 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.08839, "high": 0.0907, "low": 0.08675, "close": 0.08964, "volume": 189537765.0, "close_time": 1770332399999, "quote_volume": 16860970.58252, "trades": 229990, "taker_buy_base": 90785132.0, "taker_buy_quote": 8078714.63207 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.08964, "high": 0.09132, "low": 0.08805, "close": 0.08849, "volume": 125817599.0, "close_time": 1770335999999, "quote_volume": 11295518.13336, "trades": 132842, "taker_buy_base": 64113650.0, "taker_buy_quote": 5765935.30136 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.08848, "high": 0.08885, "low": 0.08001, "close": 0.08762, "volume": 903815058.0, "close_time": 1770339599999, "quote_volume": 75916562.71297, "trades": 756536, "taker_buy_base": 424480431.0, "taker_buy_quote": 35675197.58787 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.08762, "high": 0.09105, "low": 0.08725, "close": 0.0908, "volume": 186480673.0, "close_time": 1770343199999, "quote_volume": 16638735.23042, "trades": 317992, "taker_buy_base": 97911072.0, "taker_buy_quote": 8742115.0005 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.09081, "high": 0.0914, "low": 0.08879, "close": 0.08939, "volume": 109433592.0, "close_time": 1770346799999, "quote_volume": 9825963.32238, "trades": 162406, "taker_buy_base": 51127103.0, "taker_buy_quote": 4593449.22419 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0894, "high": 0.09026, "low": 0.08916, "close": 0.08989, "volume": 80407459.0, "close_time": 1770350399999, "quote_volume": 7208221.27841, "trades": 114956, "taker_buy_base": 42128869.0, "taker_buy_quote": 3778829.32893 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.08988, "high": 0.09149, "low": 0.0895, "close": 0.09088, "volume": 58490243.0, "close_time": 1770353999999, "quote_volume": 5305752.55945, "trades": 84875, "taker_buy_base": 27243740.0, "taker_buy_quote": 2469948.31541 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.09087, "high": 0.09352, "low": 0.09075, "close": 0.09312, "volume": 86703096.0, "close_time": 1770357599999, "quote_volume": 7989761.5827, "trades": 103422, "taker_buy_base": 46211174.0, "taker_buy_quote": 4254261.44034 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.09313, "high": 0.09348, "low": 0.09127, "close": 0.09146, "volume": 103898718.0, "close_time": 1770361199999, "quote_volume": 9599201.76241, "trades": 108477, "taker_buy_base": 45512232.0, "taker_buy_quote": 4203516.60314 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.09146, "high": 0.09163, "low": 0.09039, "close": 0.09071, "volume": 84211009.0, "close_time": 1770364799999, "quote_volume": 7655913.22022, "trades": 80224, "taker_buy_base": 34513683.0, "taker_buy_quote": 3140594.88101 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.09072, "high": 0.09133, "low": 0.09015, "close": 0.09084, "volume": 73740724.0, "close_time": 1770368399999, "quote_volume": 6689729.1385, "trades": 77611, "taker_buy_base": 33277484.0, "taker_buy_quote": 3019355.21583 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.09083, "high": 0.09298, "low": 0.09059, "close": 0.09262, "volume": 71060645.0, "close_time": 1770371999999, "quote_volume": 6519209.15111, "trades": 77088, "taker_buy_base": 36352834.0, "taker_buy_quote": 3333982.04591 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.09261, "high": 0.09385, "low": 0.09215, "close": 0.09368, "volume": 56813479.0, "close_time": 1770375599999, "quote_volume": 5290221.0923, "trades": 70464, "taker_buy_base": 29122774.0, "taker_buy_quote": 2712741.37417 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.09367, "high": 0.09431, "low": 0.09319, "close": 0.09371, "volume": 54235665.0, "close_time": 1770379199999, "quote_volume": 5087245.34113, "trades": 59397, "taker_buy_base": 31403937.0, "taker_buy_quote": 2946448.83913 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0937, "high": 0.0937, "low": 0.09304, "close": 0.09348, "volume": 35398148.0, "close_time": 1770382799999, "quote_volume": 3303091.39804, "trades": 52364, "taker_buy_base": 15194241.0, "taker_buy_quote": 1418047.30515 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.09348, "high": 0.09549, "low": 0.09328, "close": 0.09483, "volume": 85221087.0, "close_time": 1770386399999, "quote_volume": 8056810.79148, "trades": 97786, "taker_buy_base": 43019973.0, "taker_buy_quote": 4065682.67436 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.09484, "high": 0.09686, "low": 0.09378, "close": 0.09645, "volume": 114656251.0, "close_time": 1770389999999, "quote_volume": 10933286.76698, "trades": 179052, "taker_buy_base": 56771864.0, "taker_buy_quote": 5416648.04055 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.09646, "high": 0.09694, "low": 0.09545, "close": 0.09643, "volume": 109323059.0, "close_time": 1770393599999, "quote_volume": 10517343.28208, "trades": 159314, "taker_buy_base": 58952682.0, "taker_buy_quote": 5673269.01881 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.09643, "high": 0.10014, "low": 0.09604, "close": 0.09916, "volume": 190269485.0, "close_time": 1770397199999, "quote_volume": 18770645.07231, "trades": 178364, "taker_buy_base": 105879413.0, "taker_buy_quote": 10441041.48189 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.09916, "high": 0.10211, "low": 0.09854, "close": 0.1002, "volume": 146583185.0, "close_time": 1770400799999, "quote_volume": 14716682.13026, "trades": 143039, "taker_buy_base": 73121664.0, "taker_buy_quote": 7348188.86058 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.10021, "high": 0.1004, "low": 0.09825, "close": 0.09916, "volume": 116663371.0, "close_time": 1770404399999, "quote_volume": 11572293.35371, "trades": 120597, "taker_buy_base": 40491628.0, "taker_buy_quote": 4015077.67228 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.09917, "high": 0.09965, "low": 0.09829, "close": 0.09878, "volume": 60222763.0, "close_time": 1770407999999, "quote_volume": 5949222.42538, "trades": 71922, "taker_buy_base": 29732210.0, "taker_buy_quote": 2935858.26657 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.09877, "high": 0.0997, "low": 0.09813, "close": 0.09867, "volume": 55967572.0, "close_time": 1770411599999, "quote_volume": 5533868.72874, "trades": 59551, "taker_buy_base": 26058820.0, "taker_buy_quote": 2577897.39103 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.09868, "high": 0.09924, "low": 0.09812, "close": 0.09877, "volume": 27237232.0, "close_time": 1770415199999, "quote_volume": 2688104.71622, "trades": 33694, "taker_buy_base": 12521316.0, "taker_buy_quote": 1235986.24072 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.09878, "high": 0.09981, "low": 0.09871, "close": 0.09947, "volume": 38222396.0, "close_time": 1770418799999, "quote_volume": 3793860.0015, "trades": 44455, "taker_buy_base": 19825203.0, "taker_buy_quote": 1967709.74276 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.09947, "high": 0.09982, "low": 0.09838, "close": 0.09848, "volume": 45441866.0, "close_time": 1770422399999, "quote_volume": 4500672.63576, "trades": 46636, "taker_buy_base": 20622923.0, "taker_buy_quote": 2042731.14071 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.09847, "high": 0.0985, "low": 0.09744, "close": 0.09784, "volume": 58627110.0, "close_time": 1770425999999, "quote_volume": 5738525.48671, "trades": 85895, "taker_buy_base": 24711224.0, "taker_buy_quote": 2419557.34259 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.09784, "high": 0.09874, "low": 0.09729, "close": 0.09851, "volume": 39100892.0, "close_time": 1770429599999, "quote_volume": 3832352.04261, "trades": 55539, "taker_buy_base": 18796982.0, "taker_buy_quote": 1842886.8786 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0985, "high": 0.09871, "low": 0.09769, "close": 0.09807, "volume": 27250715.0, "close_time": 1770433199999, "quote_volume": 2675823.16276, "trades": 36556, "taker_buy_base": 11441654.0, "taker_buy_quote": 1123875.27104 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.09807, "high": 0.09901, "low": 0.09798, "close": 0.09863, "volume": 28048772.0, "close_time": 1770436799999, "quote_volume": 2766226.09141, "trades": 36837, "taker_buy_base": 14855403.0, "taker_buy_quote": 1464945.32683 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.09863, "high": 0.09923, "low": 0.09785, "close": 0.09813, "volume": 70759444.0, "close_time": 1770440399999, "quote_volume": 6965122.79804, "trades": 64175, "taker_buy_base": 26121967.0, "taker_buy_quote": 2572553.00515 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.09812, "high": 0.0989, "low": 0.09806, "close": 0.09842, "volume": 29367407.0, "close_time": 1770443999999, "quote_volume": 2891291.68992, "trades": 41918, "taker_buy_base": 12005001.0, "taker_buy_quote": 1182049.7171 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.09842, "high": 0.09891, "low": 0.0964, "close": 0.09653, "volume": 68680548.0, "close_time": 1770447599999, "quote_volume": 6735864.3912, "trades": 58207, "taker_buy_base": 32981845.0, "taker_buy_quote": 3240643.27681 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.09653, "high": 0.0971, "low": 0.09472, "close": 0.09585, "volume": 123086059.0, "close_time": 1770451199999, "quote_volume": 11799610.51105, "trades": 163596, "taker_buy_base": 57537218.0, "taker_buy_quote": 5519546.34996 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.09584, "high": 0.09631, "low": 0.09546, "close": 0.09588, "volume": 47895591.0, "close_time": 1770454799999, "quote_volume": 4597579.79494, "trades": 56496, "taker_buy_base": 22948220.0, "taker_buy_quote": 2203387.69069 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.09589, "high": 0.0963, "low": 0.09515, "close": 0.0955, "volume": 33269514.0, "close_time": 1770458399999, "quote_volume": 3181063.00614, "trades": 37151, "taker_buy_base": 15895177.0, "taker_buy_quote": 1519924.59346 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0955, "high": 0.09568, "low": 0.09482, "close": 0.09559, "volume": 39652147.0, "close_time": 1770461999999, "quote_volume": 3778316.61135, "trades": 40685, "taker_buy_base": 22248211.0, "taker_buy_quote": 2120287.78768 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.09558, "high": 0.09565, "low": 0.09522, "close": 0.09547, "volume": 22136160.0, "close_time": 1770465599999, "quote_volume": 2112229.19606, "trades": 30905, "taker_buy_base": 10420319.0, "taker_buy_quote": 994323.70779 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.09546, "high": 0.09774, "low": 0.09536, "close": 0.0969, "volume": 103561989.0, "close_time": 1770469199999, "quote_volume": 10028098.41784, "trades": 95581, "taker_buy_base": 63716459.0, "taker_buy_quote": 6173308.85353 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.09691, "high": 0.09715, "low": 0.09583, "close": 0.09614, "volume": 54969783.0, "close_time": 1770472799999, "quote_volume": 5296073.6315, "trades": 38901, "taker_buy_base": 25363799.0, "taker_buy_quote": 2445836.00444 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.09615, "high": 0.09653, "low": 0.0954, "close": 0.09568, "volume": 28146978.0, "close_time": 1770476399999, "quote_volume": 2700300.48456, "trades": 36691, "taker_buy_base": 11116470.0, "taker_buy_quote": 1066441.07206 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.09569, "high": 0.09713, "low": 0.09553, "close": 0.09683, "volume": 43074883.0, "close_time": 1770479999999, "quote_volume": 4159925.86524, "trades": 50516, "taker_buy_base": 23597251.0, "taker_buy_quote": 2279234.16722 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.09682, "high": 0.0988, "low": 0.09639, "close": 0.09777, "volume": 496965693.0, "close_time": 1770483599999, "quote_volume": 48499939.72472, "trades": 308880, "taker_buy_base": 239179029.0, "taker_buy_quote": 23346334.46915 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.09777, "high": 0.09849, "low": 0.097, "close": 0.09807, "volume": 22169306.0, "close_time": 1770487199999, "quote_volume": 2164848.75209, "trades": 37574, "taker_buy_base": 11821033.0, "taker_buy_quote": 1154660.94199 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.09806, "high": 0.09948, "low": 0.09797, "close": 0.0988, "volume": 39921304.0, "close_time": 1770490799999, "quote_volume": 3945774.50086, "trades": 43150, "taker_buy_base": 24753764.0, "taker_buy_quote": 2445404.00099 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0988, "high": 0.09915, "low": 0.09828, "close": 0.0984, "volume": 15775383.0, "close_time": 1770494399999, "quote_volume": 1556987.34788, "trades": 23916, "taker_buy_base": 7171590.0, "taker_buy_quote": 707817.62031 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0984, "high": 0.09892, "low": 0.09822, "close": 0.09871, "volume": 16585983.0, "close_time": 1770497999999, "quote_volume": 1635390.8733, "trades": 19344, "taker_buy_base": 8033062.0, "taker_buy_quote": 792204.30988 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.09871, "high": 0.09893, "low": 0.09825, "close": 0.09835, "volume": 11008377.0, "close_time": 1770501599999, "quote_volume": 1085458.8732, "trades": 17020, "taker_buy_base": 4756386.0, "taker_buy_quote": 468997.17032 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.09834, "high": 0.09884, "low": 0.09824, "close": 0.09835, "volume": 12641802.0, "close_time": 1770505199999, "quote_volume": 1245135.32482, "trades": 16130, "taker_buy_base": 5590494.0, "taker_buy_quote": 550850.73579 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.09835, "high": 0.09846, "low": 0.09767, "close": 0.09823, "volume": 15994621.0, "close_time": 1770508799999, "quote_volume": 1568684.82176, "trades": 23680, "taker_buy_base": 7872802.0, "taker_buy_quote": 772131.86052 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09823, "high": 0.09838, "low": 0.09762, "close": 0.09789, "volume": 12692977.0, "close_time": 1770512399999, "quote_volume": 1242869.37491, "trades": 22183, "taker_buy_base": 4908984.0, "taker_buy_quote": 480876.81947 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.09789, "high": 0.0985, "low": 0.09787, "close": 0.09805, "volume": 10124881.0, "close_time": 1770515999999, "quote_volume": 993816.40571, "trades": 21802, "taker_buy_base": 4769093.0, "taker_buy_quote": 468123.92014 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.09805, "high": 0.09844, "low": 0.0973, "close": 0.09767, "volume": 12917363.0, "close_time": 1770519599999, "quote_volume": 1263524.32346, "trades": 22409, "taker_buy_base": 5672623.0, "taker_buy_quote": 555237.86386 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.09766, "high": 0.09781, "low": 0.0969, "close": 0.09699, "volume": 17256126.0, "close_time": 1770523199999, "quote_volume": 1679167.65762, "trades": 20175, "taker_buy_base": 7086761.0, "taker_buy_quote": 689355.05896 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.09698, "high": 0.09725, "low": 0.09665, "close": 0.09721, "volume": 15509407.0, "close_time": 1770526799999, "quote_volume": 1504333.2174, "trades": 17616, "taker_buy_base": 8092015.0, "taker_buy_quote": 785043.52568 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.09721, "high": 0.09762, "low": 0.09686, "close": 0.09701, "volume": 13905873.0, "close_time": 1770530399999, "quote_volume": 1351204.4244, "trades": 14608, "taker_buy_base": 6773891.0, "taker_buy_quote": 658205.78713 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.09701, "high": 0.09719, "low": 0.0967, "close": 0.09686, "volume": 11970710.0, "close_time": 1770533999999, "quote_volume": 1160647.36788, "trades": 15982, "taker_buy_base": 5661974.0, "taker_buy_quote": 549114.02253 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.09686, "high": 0.09697, "low": 0.09635, "close": 0.09687, "volume": 13338148.0, "close_time": 1770537599999, "quote_volume": 1289513.38308, "trades": 18084, "taker_buy_base": 5707850.0, "taker_buy_quote": 551680.58934 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.09687, "high": 0.09881, "low": 0.09672, "close": 0.09863, "volume": 45907071.0, "close_time": 1770541199999, "quote_volume": 4498362.28163, "trades": 58136, "taker_buy_base": 24427778.0, "taker_buy_quote": 2394183.17914 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.09864, "high": 0.09867, "low": 0.09735, "close": 0.09744, "volume": 32273415.0, "close_time": 1770544799999, "quote_volume": 3162500.69847, "trades": 42722, "taker_buy_base": 17743987.0, "taker_buy_quote": 1738094.74377 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.09745, "high": 0.09793, "low": 0.0962, "close": 0.09668, "volume": 31157424.0, "close_time": 1770548399999, "quote_volume": 3023016.10471, "trades": 43735, "taker_buy_base": 13799486.0, "taker_buy_quote": 1338507.62227 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.09667, "high": 0.09858, "low": 0.09656, "close": 0.09844, "volume": 36772571.0, "close_time": 1770551999999, "quote_volume": 3604067.20862, "trades": 52207, "taker_buy_base": 22981126.0, "taker_buy_quote": 2252064.89977 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.09845, "high": 0.0985, "low": 0.09757, "close": 0.09839, "volume": 27948983.0, "close_time": 1770555599999, "quote_volume": 2740913.75197, "trades": 36431, "taker_buy_base": 14626429.0, "taker_buy_quote": 1434970.59591 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.09839, "high": 0.09862, "low": 0.09776, "close": 0.09833, "volume": 38382201.0, "close_time": 1770559199999, "quote_volume": 3769176.81991, "trades": 36898, "taker_buy_base": 17480935.0, "taker_buy_quote": 1717078.25091 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.09833, "high": 0.09852, "low": 0.09777, "close": 0.09826, "volume": 16706837.0, "close_time": 1770562799999, "quote_volume": 1639655.57249, "trades": 28570, "taker_buy_base": 7479990.0, "taker_buy_quote": 734078.35538 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.09825, "high": 0.09844, "low": 0.09686, "close": 0.09734, "volume": 32606986.0, "close_time": 1770566399999, "quote_volume": 3178327.64803, "trades": 46734, "taker_buy_base": 14243382.0, "taker_buy_quote": 1388186.91236 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.09733, "high": 0.09784, "low": 0.0951, "close": 0.09555, "volume": 54486760.0, "close_time": 1770569999999, "quote_volume": 5245888.82406, "trades": 69275, "taker_buy_base": 24122919.0, "taker_buy_quote": 2322551.15344 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.09555, "high": 0.09672, "low": 0.09551, "close": 0.09643, "volume": 19129230.0, "close_time": 1770573599999, "quote_volume": 1842402.46175, "trades": 32695, "taker_buy_base": 10104183.0, "taker_buy_quote": 973039.80004 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.09643, "high": 0.09796, "low": 0.09636, "close": 0.09736, "volume": 25826082.0, "close_time": 1770577199999, "quote_volume": 2511505.14795, "trades": 34049, "taker_buy_base": 12471321.0, "taker_buy_quote": 1212661.21441 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.09736, "high": 0.0979, "low": 0.09713, "close": 0.09771, "volume": 13075373.0, "close_time": 1770580799999, "quote_volume": 1275521.54969, "trades": 24268, "taker_buy_base": 6446153.0, "taker_buy_quote": 628826.34419 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.09772, "high": 0.09772, "low": 0.09655, "close": 0.0967, "volume": 15617357.0, "close_time": 1770584399999, "quote_volume": 1516051.87634, "trades": 23188, "taker_buy_base": 7655198.0, "taker_buy_quote": 743263.01642 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0967, "high": 0.09693, "low": 0.09592, "close": 0.09635, "volume": 18950255.0, "close_time": 1770587999999, "quote_volume": 1826881.88203, "trades": 24195, "taker_buy_base": 6707326.0, "taker_buy_quote": 647037.8718 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.09635, "high": 0.09712, "low": 0.09635, "close": 0.09702, "volume": 25924228.0, "close_time": 1770591599999, "quote_volume": 2506997.70104, "trades": 23925, "taker_buy_base": 10552149.0, "taker_buy_quote": 1020493.84293 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.09701, "high": 0.09902, "low": 0.09596, "close": 0.09663, "volume": 74045182.0, "close_time": 1770595199999, "quote_volume": 7212184.47794, "trades": 113851, "taker_buy_base": 39131658.0, "taker_buy_quote": 3814349.89672 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09663, "high": 0.09698, "low": 0.09583, "close": 0.0965, "volume": 25902123.0, "close_time": 1770598799999, "quote_volume": 2497642.60065, "trades": 48436, "taker_buy_base": 12048789.0, "taker_buy_quote": 1161901.7019 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.09649, "high": 0.09717, "low": 0.09559, "close": 0.09617, "volume": 35919401.0, "close_time": 1770602399999, "quote_volume": 3459907.83866, "trades": 52921, "taker_buy_base": 17412677.0, "taker_buy_quote": 1676990.51006 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.09618, "high": 0.09748, "low": 0.09593, "close": 0.09666, "volume": 27703381.0, "close_time": 1770605999999, "quote_volume": 2678322.1213, "trades": 36649, "taker_buy_base": 13203727.0, "taker_buy_quote": 1276310.48006 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.09667, "high": 0.09738, "low": 0.09648, "close": 0.09715, "volume": 28557354.0, "close_time": 1770609599999, "quote_volume": 2767804.05374, "trades": 36417, "taker_buy_base": 13749932.0, "taker_buy_quote": 1332853.18413 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.09715, "high": 0.09715, "low": 0.09634, "close": 0.09655, "volume": 14088777.0, "close_time": 1770613199999, "quote_volume": 1362486.51687, "trades": 19601, "taker_buy_base": 5907746.0, "taker_buy_quote": 571194.17902 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.09654, "high": 0.0966, "low": 0.09595, "close": 0.09642, "volume": 21333324.0, "close_time": 1770616799999, "quote_volume": 2054260.16105, "trades": 20894, "taker_buy_base": 9908208.0, "taker_buy_quote": 954291.19449 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.09641, "high": 0.09641, "low": 0.0949, "close": 0.09546, "volume": 27986217.0, "close_time": 1770620399999, "quote_volume": 2671151.20169, "trades": 33472, "taker_buy_base": 12324320.0, "taker_buy_quote": 1176256.40745 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.09545, "high": 0.09584, "low": 0.0951, "close": 0.09534, "volume": 17303685.0, "close_time": 1770623999999, "quote_volume": 1651821.55282, "trades": 23747, "taker_buy_base": 8433685.0, "taker_buy_quote": 805362.44767 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.09534, "high": 0.09538, "low": 0.09373, "close": 0.09431, "volume": 45004650.0, "close_time": 1770627599999, "quote_volume": 4252961.07093, "trades": 47250, "taker_buy_base": 18061895.0, "taker_buy_quote": 1706679.39688 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.09432, "high": 0.09476, "low": 0.09378, "close": 0.09396, "volume": 34394169.0, "close_time": 1770631199999, "quote_volume": 3244453.90011, "trades": 33181, "taker_buy_base": 11531324.0, "taker_buy_quote": 1086344.14509 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.09395, "high": 0.09422, "low": 0.09243, "close": 0.09286, "volume": 45588793.0, "close_time": 1770634799999, "quote_volume": 4247841.2408, "trades": 55355, "taker_buy_base": 19649670.0, "taker_buy_quote": 1830787.88807 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.09286, "high": 0.09363, "low": 0.09286, "close": 0.09319, "volume": 38073853.0, "close_time": 1770638399999, "quote_volume": 3551314.29962, "trades": 36359, "taker_buy_base": 19661291.0, "taker_buy_quote": 1833663.73313 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0932, "high": 0.09445, "low": 0.09314, "close": 0.09416, "volume": 25695410.0, "close_time": 1770641999999, "quote_volume": 2412954.80155, "trades": 27004, "taker_buy_base": 13574713.0, "taker_buy_quote": 1274700.07889 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.09417, "high": 0.09457, "low": 0.09373, "close": 0.09375, "volume": 13090944.0, "close_time": 1770645599999, "quote_volume": 1232836.13048, "trades": 25919, "taker_buy_base": 4959736.0, "taker_buy_quote": 467257.92551 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.09375, "high": 0.09516, "low": 0.09343, "close": 0.09494, "volume": 41576215.0, "close_time": 1770649199999, "quote_volume": 3916730.80846, "trades": 82149, "taker_buy_base": 21350047.0, "taker_buy_quote": 2010447.36575 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.09494, "high": 0.09563, "low": 0.09408, "close": 0.09522, "volume": 31398491.0, "close_time": 1770652799999, "quote_volume": 2984243.95971, "trades": 56463, "taker_buy_base": 13011833.0, "taker_buy_quote": 1236494.82135 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.09521, "high": 0.09642, "low": 0.09433, "close": 0.09554, "volume": 32752306.0, "close_time": 1770656399999, "quote_volume": 3122861.16825, "trades": 61451, "taker_buy_base": 16241486.0, "taker_buy_quote": 1548952.91808 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.09554, "high": 0.09661, "low": 0.09472, "close": 0.09631, "volume": 43064726.0, "close_time": 1770659999999, "quote_volume": 4123763.91646, "trades": 57623, "taker_buy_base": 23123369.0, "taker_buy_quote": 2213663.94596 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.09631, "high": 0.09678, "low": 0.09553, "close": 0.0961, "volume": 32095113.0, "close_time": 1770663599999, "quote_volume": 3084206.1435, "trades": 43738, "taker_buy_base": 16420892.0, "taker_buy_quote": 1577771.20877 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0961, "high": 0.0966, "low": 0.09584, "close": 0.09636, "volume": 20637453.0, "close_time": 1770667199999, "quote_volume": 1985913.61155, "trades": 24620, "taker_buy_base": 13114436.0, "taker_buy_quote": 1261749.56325 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.09636, "high": 0.09681, "low": 0.09581, "close": 0.09645, "volume": 22729992.0, "close_time": 1770670799999, "quote_volume": 2190127.50132, "trades": 27816, "taker_buy_base": 12411496.0, "taker_buy_quote": 1195969.00191 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.09646, "high": 0.09668, "low": 0.09529, "close": 0.0964, "volume": 27374866.0, "close_time": 1770674399999, "quote_volume": 2627631.15005, "trades": 26279, "taker_buy_base": 14383656.0, "taker_buy_quote": 1380970.17873 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0964, "high": 0.09666, "low": 0.09617, "close": 0.09647, "volume": 11945888.0, "close_time": 1770677999999, "quote_volume": 1152076.91275, "trades": 17582, "taker_buy_base": 5117773.0, "taker_buy_quote": 493595.05912 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.09646, "high": 0.097, "low": 0.09599, "close": 0.09611, "volume": 18270431.0, "close_time": 1770681599999, "quote_volume": 1763220.13545, "trades": 21534, "taker_buy_base": 10505536.0, "taker_buy_quote": 1014112.45455 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09612, "high": 0.09642, "low": 0.09589, "close": 0.09599, "volume": 9615208.0, "close_time": 1770685199999, "quote_volume": 924486.73155, "trades": 19811, "taker_buy_base": 3282165.0, "taker_buy_quote": 315639.31294 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.096, "high": 0.09657, "low": 0.09594, "close": 0.09642, "volume": 10878459.0, "close_time": 1770688799999, "quote_volume": 1047606.28028, "trades": 22287, "taker_buy_base": 5715472.0, "taker_buy_quote": 550448.54659 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.09642, "high": 0.09646, "low": 0.0958, "close": 0.09606, "volume": 7055361.0, "close_time": 1770692399999, "quote_volume": 678481.90223, "trades": 16563, "taker_buy_base": 2860651.0, "taker_buy_quote": 275113.01707 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.09606, "high": 0.09623, "low": 0.09426, "close": 0.09487, "volume": 32781371.0, "close_time": 1770695999999, "quote_volume": 3115230.83528, "trades": 38197, "taker_buy_base": 10772528.0, "taker_buy_quote": 1023606.74971 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.09488, "high": 0.09567, "low": 0.09482, "close": 0.09545, "volume": 17625946.0, "close_time": 1770699599999, "quote_volume": 1679279.74608, "trades": 19262, "taker_buy_base": 10116418.0, "taker_buy_quote": 963419.01647 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.09544, "high": 0.09556, "low": 0.0945, "close": 0.09484, "volume": 16458200.0, "close_time": 1770703199999, "quote_volume": 1564935.03093, "trades": 24904, "taker_buy_base": 6754491.0, "taker_buy_quote": 642038.62806 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.09483, "high": 0.0949, "low": 0.09297, "close": 0.09336, "volume": 47262528.0, "close_time": 1770706799999, "quote_volume": 4435427.64794, "trades": 46561, "taker_buy_base": 16988842.0, "taker_buy_quote": 1593245.67152 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.09336, "high": 0.09402, "low": 0.0933, "close": 0.09367, "volume": 19272881.0, "close_time": 1770710399999, "quote_volume": 1806349.74737, "trades": 23980, "taker_buy_base": 10330854.0, "taker_buy_quote": 968408.14631 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.09367, "high": 0.09403, "low": 0.09331, "close": 0.09383, "volume": 20306748.0, "close_time": 1770713999999, "quote_volume": 1903308.88159, "trades": 21467, "taker_buy_base": 11788626.0, "taker_buy_quote": 1105085.89567 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.09383, "high": 0.09423, "low": 0.09332, "close": 0.0936, "volume": 17456617.0, "close_time": 1770717599999, "quote_volume": 1635808.5347, "trades": 20993, "taker_buy_base": 8583276.0, "taker_buy_quote": 804562.81726 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.09361, "high": 0.09372, "low": 0.09326, "close": 0.09326, "volume": 11801241.0, "close_time": 1770721199999, "quote_volume": 1102747.55508, "trades": 15385, "taker_buy_base": 6098800.0, "taker_buy_quote": 569833.06927 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.09326, "high": 0.09348, "low": 0.09273, "close": 0.09294, "volume": 23065086.0, "close_time": 1770724799999, "quote_volume": 2147156.67898, "trades": 22300, "taker_buy_base": 10371968.0, "taker_buy_quote": 965695.70822 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.09293, "high": 0.0932, "low": 0.09287, "close": 0.09305, "volume": 12318155.0, "close_time": 1770728399999, "quote_volume": 1145992.68329, "trades": 18060, "taker_buy_base": 6788086.0, "taker_buy_quote": 631562.15199 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.09305, "high": 0.09366, "low": 0.09272, "close": 0.09341, "volume": 22414469.0, "close_time": 1770731999999, "quote_volume": 2088167.10112, "trades": 28154, "taker_buy_base": 13711760.0, "taker_buy_quote": 1277487.17533 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.09341, "high": 0.09377, "low": 0.09182, "close": 0.09251, "volume": 61349392.0, "close_time": 1770735599999, "quote_volume": 5687164.31506, "trades": 86943, "taker_buy_base": 30312133.0, "taker_buy_quote": 2812908.31996 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.09252, "high": 0.09354, "low": 0.09217, "close": 0.09303, "volume": 44253560.0, "close_time": 1770739199999, "quote_volume": 4113780.72525, "trades": 74937, "taker_buy_base": 21282239.0, "taker_buy_quote": 1977921.00709 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.09304, "high": 0.09368, "low": 0.09248, "close": 0.09346, "volume": 27831975.0, "close_time": 1770742799999, "quote_volume": 2594064.76288, "trades": 49352, "taker_buy_base": 14682811.0, "taker_buy_quote": 1369377.85153 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.09346, "high": 0.09417, "low": 0.09303, "close": 0.09401, "volume": 18842567.0, "close_time": 1770746399999, "quote_volume": 1765979.5572, "trades": 37683, "taker_buy_base": 9839122.0, "taker_buy_quote": 922714.82387 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.09402, "high": 0.0941, "low": 0.09219, "close": 0.09264, "volume": 22216003.0, "close_time": 1770749999999, "quote_volume": 2065575.06076, "trades": 41561, "taker_buy_base": 11257302.0, "taker_buy_quote": 1046295.77348 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.09263, "high": 0.09339, "low": 0.09227, "close": 0.09306, "volume": 16671193.0, "close_time": 1770753599999, "quote_volume": 1547779.64662, "trades": 35543, "taker_buy_base": 8581783.0, "taker_buy_quote": 796610.50295 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.09306, "high": 0.09318, "low": 0.09258, "close": 0.09289, "volume": 11426639.0, "close_time": 1770757199999, "quote_volume": 1061330.78949, "trades": 21391, "taker_buy_base": 6257346.0, "taker_buy_quote": 581168.76889 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.09289, "high": 0.09312, "low": 0.09228, "close": 0.09266, "volume": 11754359.0, "close_time": 1770760799999, "quote_volume": 1090176.86128, "trades": 18481, "taker_buy_base": 6326946.0, "taker_buy_quote": 586709.22845 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.09266, "high": 0.0931, "low": 0.09257, "close": 0.09264, "volume": 6651786.0, "close_time": 1770764399999, "quote_volume": 617307.54176, "trades": 13128, "taker_buy_base": 3518994.0, "taker_buy_quote": 326539.07125 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.09264, "high": 0.09295, "low": 0.09258, "close": 0.09277, "volume": 8181883.0, "close_time": 1770767999999, "quote_volume": 759085.86805, "trades": 14305, "taker_buy_base": 4614398.0, "taker_buy_quote": 428141.57592 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09277, "high": 0.09311, "low": 0.09267, "close": 0.09298, "volume": 5358680.0, "close_time": 1770771599999, "quote_volume": 497709.80635, "trades": 10865, "taker_buy_base": 2899253.0, "taker_buy_quote": 269318.12298 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.09298, "high": 0.09314, "low": 0.09274, "close": 0.09299, "volume": 5427699.0, "close_time": 1770775199999, "quote_volume": 504336.73945, "trades": 10518, "taker_buy_base": 1837468.0, "taker_buy_quote": 170756.13335 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.09299, "high": 0.09362, "low": 0.09299, "close": 0.09305, "volume": 13081879.0, "close_time": 1770778799999, "quote_volume": 1220407.30292, "trades": 15053, "taker_buy_base": 5327180.0, "taker_buy_quote": 496859.06684 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.09305, "high": 0.09345, "low": 0.09212, "close": 0.093, "volume": 20392398.0, "close_time": 1770782399999, "quote_volume": 1891091.884, "trades": 24720, "taker_buy_base": 9780454.0, "taker_buy_quote": 906794.57877 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.09301, "high": 0.09323, "low": 0.09158, "close": 0.0919, "volume": 40048065.0, "close_time": 1770785999999, "quote_volume": 3694672.06877, "trades": 42826, "taker_buy_base": 14943241.0, "taker_buy_quote": 1378638.28906 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.09191, "high": 0.09233, "low": 0.09152, "close": 0.09163, "volume": 20796226.0, "close_time": 1770789599999, "quote_volume": 1913021.63565, "trades": 22868, "taker_buy_base": 8283632.0, "taker_buy_quote": 762071.36936 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.09164, "high": 0.09166, "low": 0.09021, "close": 0.09043, "volume": 51345896.0, "close_time": 1770793199999, "quote_volume": 4662201.70389, "trades": 53395, "taker_buy_base": 23882727.0, "taker_buy_quote": 2168863.53866 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.09043, "high": 0.09099, "low": 0.09032, "close": 0.09056, "volume": 17400824.0, "close_time": 1770796799999, "quote_volume": 1577648.78146, "trades": 27245, "taker_buy_base": 9273087.0, "taker_buy_quote": 840882.46342 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.09056, "high": 0.0907, "low": 0.09012, "close": 0.09051, "volume": 22160488.0, "close_time": 1770800399999, "quote_volume": 2004727.01638, "trades": 24267, "taker_buy_base": 9610675.0, "taker_buy_quote": 869362.72152 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.09051, "high": 0.09054, "low": 0.08985, "close": 0.09009, "volume": 31629188.0, "close_time": 1770803999999, "quote_volume": 2850166.16578, "trades": 29511, "taker_buy_base": 10765442.0, "taker_buy_quote": 970419.37464 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.09009, "high": 0.09027, "low": 0.0894, "close": 0.08967, "volume": 31146214.0, "close_time": 1770807599999, "quote_volume": 2797246.32316, "trades": 34088, "taker_buy_base": 14807778.0, "taker_buy_quote": 1330484.5286 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.08967, "high": 0.09033, "low": 0.08964, "close": 0.09023, "volume": 19795602.0, "close_time": 1770811199999, "quote_volume": 1781915.26996, "trades": 26654, "taker_buy_base": 10076577.0, "taker_buy_quote": 907210.68547 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.09023, "high": 0.09041, "low": 0.08987, "close": 0.09006, "volume": 24634741.0, "close_time": 1770814799999, "quote_volume": 2219783.91846, "trades": 28846, "taker_buy_base": 11906302.0, "taker_buy_quote": 1073090.89953 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.09006, "high": 0.0907, "low": 0.08928, "close": 0.09013, "volume": 56943104.0, "close_time": 1770818399999, "quote_volume": 5120352.33303, "trades": 55899, "taker_buy_base": 29552669.0, "taker_buy_quote": 2657713.01594 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.09014, "high": 0.09255, "low": 0.08888, "close": 0.08906, "volume": 113705669.0, "close_time": 1770821999999, "quote_volume": 10324912.59322, "trades": 157554, "taker_buy_base": 56325329.0, "taker_buy_quote": 5119167.77928 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.08906, "high": 0.08955, "low": 0.0879, "close": 0.08903, "volume": 73377811.0, "close_time": 1770825599999, "quote_volume": 6510211.717, "trades": 134130, "taker_buy_base": 43041500.0, "taker_buy_quote": 3819538.67087 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.08902, "high": 0.09053, "low": 0.08883, "close": 0.08893, "volume": 47852578.0, "close_time": 1770829199999, "quote_volume": 4284458.81163, "trades": 79159, "taker_buy_base": 22093692.0, "taker_buy_quote": 1978452.59465 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.08893, "high": 0.09092, "low": 0.0887, "close": 0.09012, "volume": 38091737.0, "close_time": 1770832799999, "quote_volume": 3431835.45112, "trades": 63193, "taker_buy_base": 16793868.0, "taker_buy_quote": 1512759.88951 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.09013, "high": 0.09132, "low": 0.08973, "close": 0.09109, "volume": 33625155.0, "close_time": 1770836399999, "quote_volume": 3054401.35998, "trades": 50516, "taker_buy_base": 20566034.0, "taker_buy_quote": 1868608.05888 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.09109, "high": 0.09142, "low": 0.09062, "close": 0.09107, "volume": 19513962.0, "close_time": 1770839999999, "quote_volume": 1777634.51961, "trades": 38808, "taker_buy_base": 9226250.0, "taker_buy_quote": 840485.27073 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.09106, "high": 0.09131, "low": 0.09032, "close": 0.09113, "volume": 15924038.0, "close_time": 1770843599999, "quote_volume": 1446206.01612, "trades": 26674, "taker_buy_base": 6745296.0, "taker_buy_quote": 612489.29415 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.09114, "high": 0.09227, "low": 0.09095, "close": 0.09198, "volume": 35115434.0, "close_time": 1770847199999, "quote_volume": 3223800.06741, "trades": 40226, "taker_buy_base": 21323472.0, "taker_buy_quote": 1957583.54837 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.09198, "high": 0.092, "low": 0.0909, "close": 0.09102, "volume": 22771953.0, "close_time": 1770850799999, "quote_volume": 2081524.51083, "trades": 28110, "taker_buy_base": 8543982.0, "taker_buy_quote": 781223.91561 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.09103, "high": 0.09133, "low": 0.0905, "close": 0.09112, "volume": 28004629.0, "close_time": 1770854399999, "quote_volume": 2546246.93759, "trades": 30959, "taker_buy_base": 10949064.0, "taker_buy_quote": 995982.58257 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.09113, "high": 0.09191, "low": 0.09112, "close": 0.09157, "volume": 16827981.0, "close_time": 1770857999999, "quote_volume": 1539576.77835, "trades": 24904, "taker_buy_base": 7660956.0, "taker_buy_quote": 700853.71091 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.09157, "high": 0.09203, "low": 0.09152, "close": 0.09155, "volume": 13830258.0, "close_time": 1770861599999, "quote_volume": 1268648.45183, "trades": 20041, "taker_buy_base": 6220573.0, "taker_buy_quote": 570748.93387 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.09155, "high": 0.09197, "low": 0.09136, "close": 0.09163, "volume": 13675202.0, "close_time": 1770865199999, "quote_volume": 1253105.01903, "trades": 17368, "taker_buy_base": 6312771.0, "taker_buy_quote": 578516.05779 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.09163, "high": 0.09229, "low": 0.09154, "close": 0.09218, "volume": 11903531.0, "close_time": 1770868799999, "quote_volume": 1094063.00474, "trades": 14357, "taker_buy_base": 5674209.0, "taker_buy_quote": 521724.18114 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.09218, "high": 0.09224, "low": 0.09168, "close": 0.09185, "volume": 69791242.0, "close_time": 1770872399999, "quote_volume": 6421471.52285, "trades": 22819, "taker_buy_base": 32378214.0, "taker_buy_quote": 2977469.18086 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.09184, "high": 0.09216, "low": 0.09149, "close": 0.09201, "volume": 17925891.0, "close_time": 1770875999999, "quote_volume": 1646565.28835, "trades": 21275, "taker_buy_base": 8716430.0, "taker_buy_quote": 800869.90778 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.092, "high": 0.09299, "low": 0.09198, "close": 0.09268, "volume": 25700172.0, "close_time": 1770879599999, "quote_volume": 2380310.82354, "trades": 27645, "taker_buy_base": 13036063.0, "taker_buy_quote": 1207278.53898 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.09268, "high": 0.09305, "low": 0.09247, "close": 0.09295, "volume": 11593811.0, "close_time": 1770883199999, "quote_volume": 1074943.08389, "trades": 16514, "taker_buy_base": 6449638.0, "taker_buy_quote": 598075.68133 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.09295, "high": 0.09321, "low": 0.09242, "close": 0.0926, "volume": 19248349.0, "close_time": 1770886799999, "quote_volume": 1786480.21078, "trades": 21228, "taker_buy_base": 9135882.0, "taker_buy_quote": 848351.85694 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.09261, "high": 0.09368, "low": 0.09252, "close": 0.09346, "volume": 19493548.0, "close_time": 1770890399999, "quote_volume": 1817221.84317, "trades": 22970, "taker_buy_base": 10670372.0, "taker_buy_quote": 994599.84411 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.09347, "high": 0.09409, "low": 0.09317, "close": 0.09406, "volume": 18936955.0, "close_time": 1770893999999, "quote_volume": 1772535.824, "trades": 25136, "taker_buy_base": 10957290.0, "taker_buy_quote": 1025455.87865 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.09407, "high": 0.09427, "low": 0.09365, "close": 0.09388, "volume": 20695295.0, "close_time": 1770897599999, "quote_volume": 1943771.66161, "trades": 29860, "taker_buy_base": 10501596.0, "taker_buy_quote": 986511.01288 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.09389, "high": 0.09398, "low": 0.09333, "close": 0.09358, "volume": 18016581.0, "close_time": 1770901199999, "quote_volume": 1687289.29787, "trades": 21975, "taker_buy_base": 8757667.0, "taker_buy_quote": 820204.62179 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.09359, "high": 0.09435, "low": 0.09302, "close": 0.09426, "volume": 34251328.0, "close_time": 1770904799999, "quote_volume": 3210226.30187, "trades": 33260, "taker_buy_base": 18522087.0, "taker_buy_quote": 1736920.93611 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.09427, "high": 0.09455, "low": 0.09372, "close": 0.09397, "volume": 29258137.0, "close_time": 1770908399999, "quote_volume": 2752412.12989, "trades": 60608, "taker_buy_base": 13246149.0, "taker_buy_quote": 1245810.23471 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.09397, "high": 0.09455, "low": 0.09316, "close": 0.09324, "volume": 41263699.0, "close_time": 1770911999999, "quote_volume": 3870436.44928, "trades": 76660, "taker_buy_base": 19347644.0, "taker_buy_quote": 1815082.1707 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.09323, "high": 0.09374, "low": 0.09104, "close": 0.09141, "volume": 82631204.0, "close_time": 1770915599999, "quote_volume": 7605661.97775, "trades": 137677, "taker_buy_base": 34083930.0, "taker_buy_quote": 3136884.64088 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0914, "high": 0.0922, "low": 0.09127, "close": 0.09142, "volume": 35667896.0, "close_time": 1770919199999, "quote_volume": 3270626.58034, "trades": 65632, "taker_buy_base": 14364931.0, "taker_buy_quote": 1317908.83076 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.09143, "high": 0.09207, "low": 0.09086, "close": 0.09137, "volume": 25393904.0, "close_time": 1770922799999, "quote_volume": 2322762.79532, "trades": 47238, "taker_buy_base": 10074220.0, "taker_buy_quote": 921843.8147 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.09137, "high": 0.09234, "low": 0.09077, "close": 0.09169, "volume": 23270177.0, "close_time": 1770926399999, "quote_volume": 2132275.17406, "trades": 38371, "taker_buy_base": 12543925.0, "taker_buy_quote": 1148937.97715 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.09169, "high": 0.09186, "low": 0.09069, "close": 0.09097, "volume": 19284608.0, "close_time": 1770929999999, "quote_volume": 1756999.23295, "trades": 29984, "taker_buy_base": 7955485.0, "taker_buy_quote": 724836.22897 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.09097, "high": 0.09175, "low": 0.09097, "close": 0.09161, "volume": 16988767.0, "close_time": 1770933599999, "quote_volume": 1550225.98846, "trades": 20052, "taker_buy_base": 8289755.0, "taker_buy_quote": 756583.37519 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.09161, "high": 0.09278, "low": 0.09138, "close": 0.09264, "volume": 18988043.0, "close_time": 1770937199999, "quote_volume": 1748471.69443, "trades": 21526, "taker_buy_base": 11055132.0, "taker_buy_quote": 1018406.63158 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.09264, "high": 0.09347, "low": 0.09246, "close": 0.093, "volume": 42772153.0, "close_time": 1770940799999, "quote_volume": 3980699.99608, "trades": 29922, "taker_buy_base": 23480562.0, "taker_buy_quote": 2184654.94933 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.09299, "high": 0.09332, "low": 0.09213, "close": 0.09232, "volume": 19914082.0, "close_time": 1770944399999, "quote_volume": 1844452.85951, "trades": 21579, "taker_buy_base": 7903096.0, "taker_buy_quote": 731967.79435 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.09232, "high": 0.09287, "low": 0.09229, "close": 0.0925, "volume": 9632658.0, "close_time": 1770947999999, "quote_volume": 892011.20527, "trades": 17000, "taker_buy_base": 4346138.0, "taker_buy_quote": 402410.97519 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0925, "high": 0.09302, "low": 0.09232, "close": 0.09288, "volume": 8171580.0, "close_time": 1770951599999, "quote_volume": 756953.40089, "trades": 15067, "taker_buy_base": 4094763.0, "taker_buy_quote": 379337.09075 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.09288, "high": 0.09339, "low": 0.09265, "close": 0.09297, "volume": 12015983.0, "close_time": 1770955199999, "quote_volume": 1116761.96616, "trades": 18387, "taker_buy_base": 5808462.0, "taker_buy_quote": 539739.2725 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.09296, "high": 0.09296, "low": 0.09241, "close": 0.09254, "volume": 8512292.0, "close_time": 1770958799999, "quote_volume": 788538.15711, "trades": 14381, "taker_buy_base": 3543172.0, "taker_buy_quote": 328214.88228 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.09255, "high": 0.09272, "low": 0.09204, "close": 0.09204, "volume": 8819551.0, "close_time": 1770962399999, "quote_volume": 815213.75371, "trades": 14319, "taker_buy_base": 3338472.0, "taker_buy_quote": 308725.54613 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.09205, "high": 0.09255, "low": 0.09179, "close": 0.09249, "volume": 18201147.0, "close_time": 1770965999999, "quote_volume": 1677685.1493, "trades": 17827, "taker_buy_base": 9685809.0, "taker_buy_quote": 893116.27944 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.09249, "high": 0.0935, "low": 0.09247, "close": 0.09303, "volume": 24265899.0, "close_time": 1770969599999, "quote_volume": 2259426.70782, "trades": 25139, "taker_buy_base": 13187137.0, "taker_buy_quote": 1227647.34562 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.09304, "high": 0.09401, "low": 0.09299, "close": 0.09388, "volume": 20360198.0, "close_time": 1770973199999, "quote_volume": 1905426.71659, "trades": 24901, "taker_buy_base": 8967122.0, "taker_buy_quote": 838908.73457 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.09388, "high": 0.0939, "low": 0.09335, "close": 0.09365, "volume": 11777110.0, "close_time": 1770976799999, "quote_volume": 1102932.92043, "trades": 19271, "taker_buy_base": 6247529.0, "taker_buy_quote": 585025.25651 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.09366, "high": 0.09413, "low": 0.09348, "close": 0.09392, "volume": 13241656.0, "close_time": 1770980399999, "quote_volume": 1242209.6256, "trades": 21369, "taker_buy_base": 8718575.0, "taker_buy_quote": 817986.11492 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.09392, "high": 0.09412, "low": 0.09363, "close": 0.09398, "volume": 14685681.0, "close_time": 1770983999999, "quote_volume": 1379208.27904, "trades": 18844, "taker_buy_base": 8343945.0, "taker_buy_quote": 783623.89906 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.09399, "high": 0.09399, "low": 0.09334, "close": 0.09344, "volume": 11672975.0, "close_time": 1770987599999, "quote_volume": 1091469.97662, "trades": 13633, "taker_buy_base": 5237110.0, "taker_buy_quote": 489755.95135 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.09344, "high": 0.09437, "low": 0.0932, "close": 0.09361, "volume": 35249671.0, "close_time": 1770991199999, "quote_volume": 3307469.75731, "trades": 27030, "taker_buy_base": 20764684.0, "taker_buy_quote": 1948586.75884 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0936, "high": 0.09448, "low": 0.09293, "close": 0.09396, "volume": 83561510.0, "close_time": 1770994799999, "quote_volume": 7827103.91613, "trades": 73780, "taker_buy_base": 34532184.0, "taker_buy_quote": 3236698.53317 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.09397, "high": 0.09666, "low": 0.09382, "close": 0.09536, "volume": 119371413.0, "close_time": 1770998399999, "quote_volume": 11402187.7589, "trades": 119652, "taker_buy_base": 78694606.0, "taker_buy_quote": 7519891.62 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.09537, "high": 0.09691, "low": 0.09501, "close": 0.09642, "volume": 70163495.0, "close_time": 1771001999999, "quote_volume": 6742459.20149, "trades": 66339, "taker_buy_base": 42496250.0, "taker_buy_quote": 4081830.0641 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.09641, "high": 0.097, "low": 0.09593, "close": 0.0963, "volume": 70947629.0, "close_time": 1771005599999, "quote_volume": 6846718.74268, "trades": 38509, "taker_buy_base": 48965238.0, "taker_buy_quote": 4728038.04794 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0963, "high": 0.09673, "low": 0.09581, "close": 0.09656, "volume": 28258360.0, "close_time": 1771009199999, "quote_volume": 2720294.83934, "trades": 28524, "taker_buy_base": 14241310.0, "taker_buy_quote": 1371039.21961 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.09657, "high": 0.09698, "low": 0.09632, "close": 0.09636, "volume": 19302308.0, "close_time": 1771012799999, "quote_volume": 1866296.73544, "trades": 20753, "taker_buy_base": 11473904.0, "taker_buy_quote": 1109758.64549 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.09637, "high": 0.09694, "low": 0.09609, "close": 0.09684, "volume": 24119584.0, "close_time": 1771016399999, "quote_volume": 2325463.12706, "trades": 25146, "taker_buy_base": 11477135.0, "taker_buy_quote": 1106667.10783 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.09684, "high": 0.09764, "low": 0.09681, "close": 0.09706, "volume": 63507500.0, "close_time": 1771019999999, "quote_volume": 6171862.48814, "trades": 26655, "taker_buy_base": 30613480.0, "taker_buy_quote": 2974734.68533 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.09706, "high": 0.0974, "low": 0.09677, "close": 0.09709, "volume": 16665378.0, "close_time": 1771023599999, "quote_volume": 1617531.01572, "trades": 18332, "taker_buy_base": 7107739.0, "taker_buy_quote": 689881.62018 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.09708, "high": 0.09711, "low": 0.09645, "close": 0.09667, "volume": 15016955.0, "close_time": 1771027199999, "quote_volume": 1452662.60239, "trades": 15273, "taker_buy_base": 6491484.0, "taker_buy_quote": 627837.2593 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09668, "high": 0.09699, "low": 0.0964, "close": 0.09684, "volume": 11491711.0, "close_time": 1771030799999, "quote_volume": 1111346.80481, "trades": 16352, "taker_buy_base": 4658595.0, "taker_buy_quote": 450491.81054 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.09683, "high": 0.09707, "low": 0.09654, "close": 0.09666, "volume": 8976408.0, "close_time": 1771034399999, "quote_volume": 868337.86028, "trades": 12363, "taker_buy_base": 3449292.0, "taker_buy_quote": 333722.48845 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.09666, "high": 0.09677, "low": 0.0963, "close": 0.09661, "volume": 8120761.0, "close_time": 1771037999999, "quote_volume": 783835.72567, "trades": 10301, "taker_buy_base": 4287492.0, "taker_buy_quote": 413826.60517 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.09661, "high": 0.09702, "low": 0.09643, "close": 0.09684, "volume": 15866041.0, "close_time": 1771041599999, "quote_volume": 1536090.15303, "trades": 12687, "taker_buy_base": 7388457.0, "taker_buy_quote": 715431.451 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.09684, "high": 0.09692, "low": 0.09658, "close": 0.09671, "volume": 7362280.0, "close_time": 1771045199999, "quote_volume": 712363.69834, "trades": 8317, "taker_buy_base": 2930374.0, "taker_buy_quote": 283488.95886 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.09671, "high": 0.09706, "low": 0.09664, "close": 0.09671, "volume": 4971991.0, "close_time": 1771048799999, "quote_volume": 481218.83348, "trades": 9481, "taker_buy_base": 2250077.0, "taker_buy_quote": 217756.72571 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.09672, "high": 0.09681, "low": 0.09641, "close": 0.09657, "volume": 14707494.0, "close_time": 1771052399999, "quote_volume": 1421617.36307, "trades": 10366, "taker_buy_base": 10420281.0, "taker_buy_quote": 1007515.0608 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.09657, "high": 0.09672, "low": 0.09646, "close": 0.09654, "volume": 7406820.0, "close_time": 1771055999999, "quote_volume": 715442.98888, "trades": 10595, "taker_buy_base": 3744288.0, "taker_buy_quote": 361711.52882 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.09655, "high": 0.09778, "low": 0.09652, "close": 0.09767, "volume": 28272521.0, "close_time": 1771059599999, "quote_volume": 2746954.33497, "trades": 29443, "taker_buy_base": 14661709.0, "taker_buy_quote": 1424139.46816 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.09767, "high": 0.09836, "low": 0.09743, "close": 0.09823, "volume": 59863321.0, "close_time": 1771063199999, "quote_volume": 5859558.11129, "trades": 29138, "taker_buy_base": 41360261.0, "taker_buy_quote": 4048314.76678 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.09823, "high": 0.09836, "low": 0.09766, "close": 0.09817, "volume": 17788830.0, "close_time": 1771066799999, "quote_volume": 1743749.07827, "trades": 17803, "taker_buy_base": 10026633.0, "taker_buy_quote": 983122.35685 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.09817, "high": 0.10095, "low": 0.09806, "close": 0.10062, "volume": 77000369.0, "close_time": 1771070399999, "quote_volume": 7687346.37044, "trades": 64392, "taker_buy_base": 44703355.0, "taker_buy_quote": 4460604.30964 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.10062, "high": 0.10085, "low": 0.09955, "close": 0.09962, "volume": 42375874.0, "close_time": 1771073999999, "quote_volume": 4241318.34974, "trades": 37798, "taker_buy_base": 16424976.0, "taker_buy_quote": 1644057.2045 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.09962, "high": 0.10026, "low": 0.09909, "close": 0.10009, "volume": 40406652.0, "close_time": 1771077599999, "quote_volume": 4031091.5243, "trades": 36739, "taker_buy_base": 20895980.0, "taker_buy_quote": 2084806.21561 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1001, "high": 0.1035, "low": 0.09993, "close": 0.10327, "volume": 83333321.0, "close_time": 1771081199999, "quote_volume": 8477460.53215, "trades": 78711, "taker_buy_base": 45826225.0, "taker_buy_quote": 4662319.8769 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.10326, "high": 0.10425, "low": 0.1025, "close": 0.104, "volume": 74859012.0, "close_time": 1771084799999, "quote_volume": 7729154.94993, "trades": 74920, "taker_buy_base": 33244390.0, "taker_buy_quote": 3433782.15057 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.104, "high": 0.10546, "low": 0.10251, "close": 0.10491, "volume": 94970827.0, "close_time": 1771088399999, "quote_volume": 9866944.39509, "trades": 92821, "taker_buy_base": 50823088.0, "taker_buy_quote": 5280627.26641 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.10492, "high": 0.106, "low": 0.10482, "close": 0.10558, "volume": 61863484.0, "close_time": 1771091999999, "quote_volume": 6520961.9674, "trades": 77057, "taker_buy_base": 30914318.0, "taker_buy_quote": 3259184.07554 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.10557, "high": 0.10742, "low": 0.10548, "close": 0.10724, "volume": 91288052.0, "close_time": 1771095599999, "quote_volume": 9725102.09444, "trades": 81440, "taker_buy_base": 38675283.0, "taker_buy_quote": 4120868.71805 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.10725, "high": 0.10929, "low": 0.1068, "close": 0.10858, "volume": 96707951.0, "close_time": 1771099199999, "quote_volume": 10473585.74108, "trades": 90953, "taker_buy_base": 46033208.0, "taker_buy_quote": 4985844.08791 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.10859, "high": 0.10944, "low": 0.10793, "close": 0.10929, "volume": 90114272.0, "close_time": 1771102799999, "quote_volume": 9800791.61676, "trades": 82274, "taker_buy_base": 36257914.0, "taker_buy_quote": 3944264.7593 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.10929, "high": 0.1121, "low": 0.10924, "close": 0.11085, "volume": 162337652.0, "close_time": 1771106399999, "quote_volume": 17987401.846, "trades": 147277, "taker_buy_base": 75034533.0, "taker_buy_quote": 8311412.21013 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.11084, "high": 0.11383, "low": 0.11073, "close": 0.11242, "volume": 153327128.0, "close_time": 1771109999999, "quote_volume": 17212892.85167, "trades": 114136, "taker_buy_base": 74716599.0, "taker_buy_quote": 8383118.00902 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.11241, "high": 0.11264, "low": 0.1102, "close": 0.11104, "volume": 96595486.0, "close_time": 1771113599999, "quote_volume": 10747154.80038, "trades": 86721, "taker_buy_base": 42431607.0, "taker_buy_quote": 4721475.32169 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.11104, "high": 0.11206, "low": 0.11048, "close": 0.11185, "volume": 80023206.0, "close_time": 1771117199999, "quote_volume": 8895208.23331, "trades": 81592, "taker_buy_base": 37313503.0, "taker_buy_quote": 4148660.43113 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.11184, "high": 0.11371, "low": 0.1113, "close": 0.11336, "volume": 97546384.0, "close_time": 1771120799999, "quote_volume": 10975218.09209, "trades": 128709, "taker_buy_base": 53593526.0, "taker_buy_quote": 6030990.9344 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.11335, "high": 0.11457, "low": 0.11192, "close": 0.11344, "volume": 118388734.0, "close_time": 1771124399999, "quote_volume": 13397437.36745, "trades": 143658, "taker_buy_base": 63222850.0, "taker_buy_quote": 7149789.6385 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.11343, "high": 0.11552, "low": 0.11271, "close": 0.11478, "volume": 184480855.0, "close_time": 1771127999999, "quote_volume": 21084428.07101, "trades": 194415, "taker_buy_base": 104299214.0, "taker_buy_quote": 11925761.98914 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.11479, "high": 0.11757, "low": 0.11401, "close": 0.11599, "volume": 232653609.0, "close_time": 1771131599999, "quote_volume": 26928952.56537, "trades": 187194, "taker_buy_base": 119065917.0, "taker_buy_quote": 13790668.75049 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.11598, "high": 0.11688, "low": 0.11549, "close": 0.11594, "volume": 97934258.0, "close_time": 1771135199999, "quote_volume": 11382021.36508, "trades": 93646, "taker_buy_base": 57342374.0, "taker_buy_quote": 6663833.65406 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.11593, "high": 0.11613, "low": 0.11416, "close": 0.11506, "volume": 69607797.0, "close_time": 1771138799999, "quote_volume": 7996788.90824, "trades": 71896, "taker_buy_base": 30575144.0, "taker_buy_quote": 3512852.31048 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.11506, "high": 0.1167, "low": 0.11475, "close": 0.11607, "volume": 70000954.0, "close_time": 1771142399999, "quote_volume": 8106950.95279, "trades": 76111, "taker_buy_base": 34610923.0, "taker_buy_quote": 4008288.322 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.11608, "high": 0.1165, "low": 0.11314, "close": 0.114, "volume": 147091313.0, "close_time": 1771145999999, "quote_volume": 16947040.86524, "trades": 129870, "taker_buy_base": 87415919.0, "taker_buy_quote": 10085104.92503 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.11399, "high": 0.11536, "low": 0.11393, "close": 0.11451, "volume": 74089582.0, "close_time": 1771149599999, "quote_volume": 8488513.40148, "trades": 63649, "taker_buy_base": 33101805.0, "taker_buy_quote": 3792066.98128 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.11452, "high": 0.1146, "low": 0.11224, "close": 0.11362, "volume": 107287457.0, "close_time": 1771153199999, "quote_volume": 12131442.32129, "trades": 98314, "taker_buy_base": 50494334.0, "taker_buy_quote": 5709349.96387 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.11362, "high": 0.11399, "low": 0.11253, "close": 0.11273, "volume": 52369013.0, "close_time": 1771156799999, "quote_volume": 5928223.05045, "trades": 48043, "taker_buy_base": 20319615.0, "taker_buy_quote": 2299817.03223 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.11274, "high": 0.11298, "low": 0.10866, "close": 0.10866, "volume": 157040300.0, "close_time": 1771160399999, "quote_volume": 17397352.92447, "trades": 131954, "taker_buy_base": 62277510.0, "taker_buy_quote": 6900235.78845 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.10866, "high": 0.11012, "low": 0.10722, "close": 0.1076, "volume": 132744161.0, "close_time": 1771163999999, "quote_volume": 14432357.03992, "trades": 138171, "taker_buy_base": 62069676.0, "taker_buy_quote": 6752591.86546 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1076, "high": 0.10878, "low": 0.10686, "close": 0.10819, "volume": 112124027.0, "close_time": 1771167599999, "quote_volume": 12087165.51501, "trades": 92427, "taker_buy_base": 49753743.0, "taker_buy_quote": 5364976.82955 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.10818, "high": 0.1093, "low": 0.10765, "close": 0.10777, "volume": 46044011.0, "close_time": 1771171199999, "quote_volume": 4991175.03474, "trades": 50808, "taker_buy_base": 25402099.0, "taker_buy_quote": 2753921.48704 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.10777, "high": 0.10777, "low": 0.1063, "close": 0.10731, "volume": 70558146.0, "close_time": 1771174799999, "quote_volume": 7556719.32848, "trades": 67195, "taker_buy_base": 31025574.0, "taker_buy_quote": 3322476.59983 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.10731, "high": 0.10752, "low": 0.10326, "close": 0.10502, "volume": 115822767.0, "close_time": 1771178399999, "quote_volume": 12166218.24069, "trades": 106176, "taker_buy_base": 48510592.0, "taker_buy_quote": 5094701.87628 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.10503, "high": 0.10552, "low": 0.10373, "close": 0.1041, "volume": 79637662.0, "close_time": 1771181999999, "quote_volume": 8324150.9087, "trades": 77086, "taker_buy_base": 44906962.0, "taker_buy_quote": 4693311.83948 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.10409, "high": 0.10425, "low": 0.1025, "close": 0.10273, "volume": 63724191.0, "close_time": 1771185599999, "quote_volume": 6586449.28592, "trades": 70550, "taker_buy_base": 33086688.0, "taker_buy_quote": 3420161.70787 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.10272, "high": 0.10344, "low": 0.10219, "close": 0.10295, "volume": 44462870.0, "close_time": 1771189199999, "quote_volume": 4571885.05469, "trades": 45094, "taker_buy_base": 19588433.0, "taker_buy_quote": 2013959.62403 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.10296, "high": 0.10338, "low": 0.10232, "close": 0.10249, "volume": 37770760.0, "close_time": 1771192799999, "quote_volume": 3885434.95282, "trades": 35190, "taker_buy_base": 19800690.0, "taker_buy_quote": 2037753.57036 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.10249, "high": 0.10345, "low": 0.10239, "close": 0.10336, "volume": 31406108.0, "close_time": 1771196399999, "quote_volume": 3234740.55878, "trades": 32028, "taker_buy_base": 19852295.0, "taker_buy_quote": 2045012.43587 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.10336, "high": 0.10336, "low": 0.10155, "close": 0.10269, "volume": 37761051.0, "close_time": 1771199999999, "quote_volume": 3862804.56854, "trades": 47137, "taker_buy_base": 20581087.0, "taker_buy_quote": 2105864.94617 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.10268, "high": 0.10315, "low": 0.10202, "close": 0.10247, "volume": 52108060.0, "close_time": 1771203599999, "quote_volume": 5341530.10207, "trades": 43790, "taker_buy_base": 27054829.0, "taker_buy_quote": 2775753.2181 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.10247, "high": 0.10298, "low": 0.10179, "close": 0.10238, "volume": 27138608.0, "close_time": 1771207199999, "quote_volume": 2778146.20393, "trades": 34919, "taker_buy_base": 15682651.0, "taker_buy_quote": 1605651.51609 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.10238, "high": 0.10306, "low": 0.10179, "close": 0.10191, "volume": 28803716.0, "close_time": 1771210799999, "quote_volume": 2950538.72426, "trades": 38205, "taker_buy_base": 15579706.0, "taker_buy_quote": 1596680.48923 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.10192, "high": 0.10234, "low": 0.10161, "close": 0.10219, "volume": 24718347.0, "close_time": 1771214399999, "quote_volume": 2520855.65841, "trades": 31521, "taker_buy_base": 10601380.0, "taker_buy_quote": 1081342.0015 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.10219, "high": 0.10345, "low": 0.10213, "close": 0.10343, "volume": 36524529.0, "close_time": 1771217999999, "quote_volume": 3758525.68266, "trades": 29186, "taker_buy_base": 24911207.0, "taker_buy_quote": 2564460.82499 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.10343, "high": 0.1036, "low": 0.10121, "close": 0.10187, "volume": 54028965.0, "close_time": 1771221599999, "quote_volume": 5512920.35136, "trades": 46101, "taker_buy_base": 26944864.0, "taker_buy_quote": 2748374.5443 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.10187, "high": 0.1026, "low": 0.10157, "close": 0.10239, "volume": 19359357.0, "close_time": 1771225199999, "quote_volume": 1976737.85609, "trades": 24429, "taker_buy_base": 10000061.0, "taker_buy_quote": 1021464.63197 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.10238, "high": 0.10245, "low": 0.10171, "close": 0.10203, "volume": 21671319.0, "close_time": 1771228799999, "quote_volume": 2212219.12935, "trades": 28413, "taker_buy_base": 12047618.0, "taker_buy_quote": 1229768.81563 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.10203, "high": 0.10254, "low": 0.10199, "close": 0.10234, "volume": 21472031.0, "close_time": 1771232399999, "quote_volume": 2196436.22535, "trades": 26559, "taker_buy_base": 14909691.0, "taker_buy_quote": 1525154.88348 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.10234, "high": 0.10339, "low": 0.10225, "close": 0.10311, "volume": 41706848.0, "close_time": 1771235999999, "quote_volume": 4291308.41845, "trades": 39164, "taker_buy_base": 22526993.0, "taker_buy_quote": 2317392.6325 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.10311, "high": 0.10311, "low": 0.10244, "close": 0.10274, "volume": 25307710.0, "close_time": 1771239599999, "quote_volume": 2600059.65814, "trades": 29441, "taker_buy_base": 14752087.0, "taker_buy_quote": 1515640.09031 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.10274, "high": 0.10295, "low": 0.10073, "close": 0.10161, "volume": 65201918.0, "close_time": 1771243199999, "quote_volume": 6622261.99319, "trades": 54909, "taker_buy_base": 31998018.0, "taker_buy_quote": 3251037.29123 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.10162, "high": 0.10298, "low": 0.10139, "close": 0.1027, "volume": 72763473.0, "close_time": 1771246799999, "quote_volume": 7442063.53987, "trades": 73794, "taker_buy_base": 42581775.0, "taker_buy_quote": 4355397.29194 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1027, "high": 0.10346, "low": 0.0997, "close": 0.10013, "volume": 160971035.0, "close_time": 1771250399999, "quote_volume": 16316562.40017, "trades": 148820, "taker_buy_base": 85680876.0, "taker_buy_quote": 8698831.36623 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.10013, "high": 0.10117, "low": 0.09934, "close": 0.10055, "volume": 67164162.0, "close_time": 1771253999999, "quote_volume": 6737465.85181, "trades": 93942, "taker_buy_base": 34861098.0, "taker_buy_quote": 3497277.49517 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.10056, "high": 0.10116, "low": 0.0985, "close": 0.09957, "volume": 98623658.0, "close_time": 1771257599999, "quote_volume": 9819598.27454, "trades": 123685, "taker_buy_base": 45384042.0, "taker_buy_quote": 4518887.04773 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.09958, "high": 0.10129, "low": 0.09948, "close": 0.10113, "volume": 39302911.0, "close_time": 1771261199999, "quote_volume": 3948418.49705, "trades": 68387, "taker_buy_base": 19691810.0, "taker_buy_quote": 1978324.08047 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.10112, "high": 0.10121, "low": 0.10019, "close": 0.10087, "volume": 30672696.0, "close_time": 1771264799999, "quote_volume": 3091479.48882, "trades": 42197, "taker_buy_base": 15513313.0, "taker_buy_quote": 1563855.06991 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.10087, "high": 0.10121, "low": 0.10029, "close": 0.10049, "volume": 21496304.0, "close_time": 1771268399999, "quote_volume": 2164894.52568, "trades": 31545, "taker_buy_base": 10481827.0, "taker_buy_quote": 1055570.62035 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1005, "high": 0.10092, "low": 0.10014, "close": 0.10031, "volume": 15995300.0, "close_time": 1771271999999, "quote_volume": 1607778.96536, "trades": 23801, "taker_buy_base": 7994233.0, "taker_buy_quote": 803730.78107 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1003, "high": 0.10116, "low": 0.09989, "close": 0.10097, "volume": 24784420.0, "close_time": 1771275599999, "quote_volume": 2491088.03207, "trades": 34163, "taker_buy_base": 13250363.0, "taker_buy_quote": 1332190.49605 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.10096, "high": 0.1014, "low": 0.10052, "close": 0.10119, "volume": 23626321.0, "close_time": 1771279199999, "quote_volume": 2382778.3275, "trades": 30459, "taker_buy_base": 12196256.0, "taker_buy_quote": 1230364.06214 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1012, "high": 0.10124, "low": 0.10012, "close": 0.10061, "volume": 28476483.0, "close_time": 1771282799999, "quote_volume": 2863468.3574, "trades": 38623, "taker_buy_base": 17162766.0, "taker_buy_quote": 1725300.53468 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.10061, "high": 0.10119, "low": 0.10039, "close": 0.10102, "volume": 9658011.0, "close_time": 1771286399999, "quote_volume": 974056.45441, "trades": 22078, "taker_buy_base": 5428445.0, "taker_buy_quote": 547591.6665 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10103, "high": 0.10108, "low": 0.10047, "close": 0.1006, "volume": 10469540.0, "close_time": 1771289999999, "quote_volume": 1055004.8561, "trades": 22201, "taker_buy_base": 4507557.0, "taker_buy_quote": 454259.64219 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1006, "high": 0.10102, "low": 0.1, "close": 0.10021, "volume": 44752548.0, "close_time": 1771293599999, "quote_volume": 4492941.40051, "trades": 27164, "taker_buy_base": 11393044.0, "taker_buy_quote": 1145126.67447 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.10021, "high": 0.10132, "low": 0.09957, "close": 0.10117, "volume": 33509686.0, "close_time": 1771297199999, "quote_volume": 3374220.41102, "trades": 46864, "taker_buy_base": 15509367.0, "taker_buy_quote": 1561921.90652 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.10117, "high": 0.10118, "low": 0.10047, "close": 0.10052, "volume": 17173115.0, "close_time": 1771300799999, "quote_volume": 1729871.11898, "trades": 22572, "taker_buy_base": 5744682.0, "taker_buy_quote": 578348.76789 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.10052, "high": 0.1008, "low": 0.09989, "close": 0.10019, "volume": 22016806.0, "close_time": 1771304399999, "quote_volume": 2207435.54254, "trades": 27683, "taker_buy_base": 10535074.0, "taker_buy_quote": 1056318.6576 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1002, "high": 0.10029, "low": 0.09909, "close": 0.09971, "volume": 30586805.0, "close_time": 1771307999999, "quote_volume": 3048173.04311, "trades": 37654, "taker_buy_base": 11444749.0, "taker_buy_quote": 1139962.61731 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.09971, "high": 0.10029, "low": 0.0997, "close": 0.10007, "volume": 7671297.0, "close_time": 1771311599999, "quote_volume": 767245.59856, "trades": 17291, "taker_buy_base": 4013882.0, "taker_buy_quote": 401458.61839 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.10007, "high": 0.10007, "low": 0.09959, "close": 0.09977, "volume": 13231086.0, "close_time": 1771315199999, "quote_volume": 1320888.07216, "trades": 19489, "taker_buy_base": 5646136.0, "taker_buy_quote": 563640.53386 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.09978, "high": 0.10009, "low": 0.09907, "close": 0.09914, "volume": 18878119.0, "close_time": 1771318799999, "quote_volume": 1879602.17084, "trades": 26262, "taker_buy_base": 8112732.0, "taker_buy_quote": 807976.6513 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.09914, "high": 0.09939, "low": 0.09872, "close": 0.09933, "volume": 28777694.0, "close_time": 1771322399999, "quote_volume": 2848076.01437, "trades": 26893, "taker_buy_base": 17246592.0, "taker_buy_quote": 1706787.01466 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.09933, "high": 0.09951, "low": 0.0985, "close": 0.0988, "volume": 22891233.0, "close_time": 1771325999999, "quote_volume": 2264617.3579, "trades": 31079, "taker_buy_base": 9129182.0, "taker_buy_quote": 903493.59154 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0988, "high": 0.09908, "low": 0.09845, "close": 0.09887, "volume": 24266239.0, "close_time": 1771329599999, "quote_volume": 2397935.21131, "trades": 23316, "taker_buy_base": 14404210.0, "taker_buy_quote": 1423467.05047 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.09887, "high": 0.09999, "low": 0.09878, "close": 0.09965, "volume": 26346359.0, "close_time": 1771333199999, "quote_volume": 2619556.82471, "trades": 29817, "taker_buy_base": 15001491.0, "taker_buy_quote": 1491398.45494 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.09966, "high": 0.1009, "low": 0.0994, "close": 0.10056, "volume": 23105269.0, "close_time": 1771336799999, "quote_volume": 2317208.39486, "trades": 44515, "taker_buy_base": 12647240.0, "taker_buy_quote": 1268488.83287 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.10055, "high": 0.10106, "low": 0.09836, "close": 0.09906, "volume": 121488611.0, "close_time": 1771340399999, "quote_volume": 12133400.10772, "trades": 111144, "taker_buy_base": 51285358.0, "taker_buy_quote": 5132043.82859 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.09906, "high": 0.10066, "low": 0.099, "close": 0.10049, "volume": 44110961.0, "close_time": 1771343999999, "quote_volume": 4410750.64544, "trades": 83602, "taker_buy_base": 24800545.0, "taker_buy_quote": 2479638.38448 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1005, "high": 0.1036, "low": 0.10041, "close": 0.10199, "volume": 114289242.0, "close_time": 1771347599999, "quote_volume": 11715829.77155, "trades": 127225, "taker_buy_base": 59377712.0, "taker_buy_quote": 6087514.12659 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.10199, "high": 0.10218, "low": 0.09972, "close": 0.10027, "volume": 97748040.0, "close_time": 1771351199999, "quote_volume": 9846080.59098, "trades": 76453, "taker_buy_base": 52696449.0, "taker_buy_quote": 5307987.31083 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.10028, "high": 0.10243, "low": 0.10019, "close": 0.10181, "volume": 44320665.0, "close_time": 1771354799999, "quote_volume": 4498056.28213, "trades": 59526, "taker_buy_base": 26937978.0, "taker_buy_quote": 2733049.22324 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.10182, "high": 0.10217, "low": 0.10087, "close": 0.1011, "volume": 22770950.0, "close_time": 1771358399999, "quote_volume": 2309606.43087, "trades": 40679, "taker_buy_base": 11485183.0, "taker_buy_quote": 1165580.08213 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1011, "high": 0.10127, "low": 0.10031, "close": 0.10057, "volume": 14664439.0, "close_time": 1771361999999, "quote_volume": 1478268.50467, "trades": 34947, "taker_buy_base": 7238480.0, "taker_buy_quote": 729693.50632 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.10057, "high": 0.10145, "low": 0.10056, "close": 0.1011, "volume": 12442475.0, "close_time": 1771365599999, "quote_volume": 1255423.79741, "trades": 20985, "taker_buy_base": 5828933.0, "taker_buy_quote": 588323.14036 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.10111, "high": 0.10119, "low": 0.1005, "close": 0.10065, "volume": 10014085.0, "close_time": 1771369199999, "quote_volume": 1009221.25118, "trades": 18049, "taker_buy_base": 4843533.0, "taker_buy_quote": 488337.88925 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.10065, "high": 0.10087, "low": 0.10039, "close": 0.10066, "volume": 8068829.0, "close_time": 1771372799999, "quote_volume": 812175.1656, "trades": 17265, "taker_buy_base": 3737857.0, "taker_buy_quote": 376257.85297 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.10067, "high": 0.10137, "low": 0.10045, "close": 0.10052, "volume": 18386925.0, "close_time": 1771376399999, "quote_volume": 1856267.25743, "trades": 24145, "taker_buy_base": 9260254.0, "taker_buy_quote": 935366.34229 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.10053, "high": 0.10085, "low": 0.09994, "close": 0.10018, "volume": 12745370.0, "close_time": 1771379999999, "quote_volume": 1279777.25112, "trades": 23337, "taker_buy_base": 5834461.0, "taker_buy_quote": 586154.45991 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.10018, "high": 0.1012, "low": 0.10012, "close": 0.1008, "volume": 11661953.0, "close_time": 1771383599999, "quote_volume": 1174495.1117, "trades": 20795, "taker_buy_base": 6863172.0, "taker_buy_quote": 691136.9266 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.10079, "high": 0.10147, "low": 0.10057, "close": 0.10124, "volume": 10760086.0, "close_time": 1771387199999, "quote_volume": 1087994.32222, "trades": 19585, "taker_buy_base": 6121515.0, "taker_buy_quote": 619426.53096 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.10125, "high": 0.10126, "low": 0.10063, "close": 0.101, "volume": 13345489.0, "close_time": 1771390799999, "quote_volume": 1347342.82379, "trades": 18800, "taker_buy_base": 5630763.0, "taker_buy_quote": 568142.76121 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.10099, "high": 0.1012, "low": 0.10065, "close": 0.10104, "volume": 7057327.0, "close_time": 1771394399999, "quote_volume": 712342.00906, "trades": 15599, "taker_buy_base": 3740583.0, "taker_buy_quote": 377484.59168 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.10105, "high": 0.10143, "low": 0.101, "close": 0.10106, "volume": 9703440.0, "close_time": 1771397999999, "quote_volume": 982312.82417, "trades": 16243, "taker_buy_base": 5591958.0, "taker_buy_quote": 566028.87349 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.10106, "high": 0.10178, "low": 0.10077, "close": 0.10143, "volume": 13780737.0, "close_time": 1771401599999, "quote_volume": 1395828.77346, "trades": 20429, "taker_buy_base": 7027616.0, "taker_buy_quote": 711901.30362 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.10143, "high": 0.10203, "low": 0.10109, "close": 0.10177, "volume": 29484278.0, "close_time": 1771405199999, "quote_volume": 2995431.88777, "trades": 33887, "taker_buy_base": 14686984.0, "taker_buy_quote": 1491773.80015 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.10178, "high": 0.1018, "low": 0.10119, "close": 0.10125, "volume": 13848595.0, "close_time": 1771408799999, "quote_volume": 1405052.99353, "trades": 18530, "taker_buy_base": 7842910.0, "taker_buy_quote": 795846.8375 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.10126, "high": 0.10154, "low": 0.10025, "close": 0.10047, "volume": 20638290.0, "close_time": 1771412399999, "quote_volume": 2079906.23441, "trades": 24938, "taker_buy_base": 7758165.0, "taker_buy_quote": 782343.16732 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.10048, "high": 0.10067, "low": 0.09923, "close": 0.10009, "volume": 27060607.0, "close_time": 1771415999999, "quote_volume": 2705763.96583, "trades": 40188, "taker_buy_base": 12361556.0, "taker_buy_quote": 1236190.50112 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.10009, "high": 0.10049, "low": 0.09969, "close": 0.1003, "volume": 14010777.0, "close_time": 1771419599999, "quote_volume": 1402426.93183, "trades": 27169, "taker_buy_base": 6070122.0, "taker_buy_quote": 607760.36416 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1003, "high": 0.10044, "low": 0.09947, "close": 0.09989, "volume": 14469977.0, "close_time": 1771423199999, "quote_volume": 1445564.41305, "trades": 26462, "taker_buy_base": 6813955.0, "taker_buy_quote": 680908.4887 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.09988, "high": 0.10059, "low": 0.09943, "close": 0.10039, "volume": 27204641.0, "close_time": 1771426799999, "quote_volume": 2718542.7618, "trades": 63017, "taker_buy_base": 12525821.0, "taker_buy_quote": 1251928.37681 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1004, "high": 0.1023, "low": 0.10034, "close": 0.1011, "volume": 75169385.0, "close_time": 1771430399999, "quote_volume": 7608493.3722, "trades": 67655, "taker_buy_base": 30886991.0, "taker_buy_quote": 3127728.45267 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.10109, "high": 0.10119, "low": 0.0997, "close": 0.10014, "volume": 36963591.0, "close_time": 1771433999999, "quote_volume": 3705925.25902, "trades": 53808, "taker_buy_base": 17044089.0, "taker_buy_quote": 1708994.49979 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.10014, "high": 0.10082, "low": 0.09952, "close": 0.09963, "volume": 17389699.0, "close_time": 1771437599999, "quote_volume": 1739612.0991, "trades": 30225, "taker_buy_base": 10192727.0, "taker_buy_quote": 1019575.1944 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.09964, "high": 0.09994, "low": 0.09854, "close": 0.09888, "volume": 42800986.0, "close_time": 1771441199999, "quote_volume": 4241823.90847, "trades": 56962, "taker_buy_base": 18141000.0, "taker_buy_quote": 1798015.58037 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.09888, "high": 0.09949, "low": 0.09749, "close": 0.09853, "volume": 53285472.0, "close_time": 1771444799999, "quote_volume": 5233715.42662, "trades": 77245, "taker_buy_base": 22046889.0, "taker_buy_quote": 2165274.01341 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.09854, "high": 0.09915, "low": 0.09835, "close": 0.09848, "volume": 21568765.0, "close_time": 1771448399999, "quote_volume": 2129344.39874, "trades": 40908, "taker_buy_base": 10094499.0, "taker_buy_quote": 996637.63457 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.09849, "high": 0.09901, "low": 0.09816, "close": 0.09843, "volume": 26125192.0, "close_time": 1771451999999, "quote_volume": 2572907.33201, "trades": 23702, "taker_buy_base": 11275420.0, "taker_buy_quote": 1110777.07848 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.09844, "high": 0.09876, "low": 0.09794, "close": 0.09843, "volume": 13812706.0, "close_time": 1771455599999, "quote_volume": 1358743.05685, "trades": 20266, "taker_buy_base": 6058491.0, "taker_buy_quote": 596005.54294 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.09843, "high": 0.09862, "low": 0.09806, "close": 0.09855, "volume": 8970633.0, "close_time": 1771459199999, "quote_volume": 882178.87022, "trades": 16428, "taker_buy_base": 4329174.0, "taker_buy_quote": 425653.27297 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09855, "high": 0.09868, "low": 0.09812, "close": 0.09818, "volume": 9430981.0, "close_time": 1771462799999, "quote_volume": 927931.73267, "trades": 17633, "taker_buy_base": 4381388.0, "taker_buy_quote": 431002.89243 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.09819, "high": 0.099, "low": 0.09816, "close": 0.09885, "volume": 15774645.0, "close_time": 1771466399999, "quote_volume": 1554897.4497, "trades": 25756, "taker_buy_base": 9456598.0, "taker_buy_quote": 932262.68736 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.09886, "high": 0.09892, "low": 0.09785, "close": 0.09846, "volume": 43569267.0, "close_time": 1771469999999, "quote_volume": 4283844.84955, "trades": 29024, "taker_buy_base": 10977911.0, "taker_buy_quote": 1079387.73947 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.09845, "high": 0.09874, "low": 0.0981, "close": 0.09862, "volume": 8320639.0, "close_time": 1771473599999, "quote_volume": 819267.3523, "trades": 18908, "taker_buy_base": 3624352.0, "taker_buy_quote": 356887.78215 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.09863, "high": 0.09924, "low": 0.09861, "close": 0.09874, "volume": 12157314.0, "close_time": 1771477199999, "quote_volume": 1202850.63533, "trades": 20787, "taker_buy_base": 7011982.0, "taker_buy_quote": 693788.34546 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.09874, "high": 0.09888, "low": 0.09675, "close": 0.09748, "volume": 101547043.0, "close_time": 1771480799999, "quote_volume": 9933965.93818, "trades": 55029, "taker_buy_base": 36987037.0, "taker_buy_quote": 3613176.95927 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.09748, "high": 0.09876, "low": 0.09742, "close": 0.09846, "volume": 17444225.0, "close_time": 1771484399999, "quote_volume": 1714542.34746, "trades": 37280, "taker_buy_base": 10747345.0, "taker_buy_quote": 1056284.13396 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.09847, "high": 0.09878, "low": 0.09815, "close": 0.09834, "volume": 17574136.0, "close_time": 1771487999999, "quote_volume": 1730874.49062, "trades": 26968, "taker_buy_base": 10878586.0, "taker_buy_quote": 1071575.45423 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.09834, "high": 0.09837, "low": 0.09713, "close": 0.09745, "volume": 24110328.0, "close_time": 1771491599999, "quote_volume": 2354537.02888, "trades": 30640, "taker_buy_base": 11400134.0, "taker_buy_quote": 1113046.55876 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.09746, "high": 0.09806, "low": 0.09714, "close": 0.09747, "volume": 25212869.0, "close_time": 1771495199999, "quote_volume": 2461335.95738, "trades": 27704, "taker_buy_base": 15049781.0, "taker_buy_quote": 1469197.85014 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.09747, "high": 0.09799, "low": 0.0972, "close": 0.09775, "volume": 13758429.0, "close_time": 1771498799999, "quote_volume": 1343680.35731, "trades": 24340, "taker_buy_base": 7262628.0, "taker_buy_quote": 709301.58643 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.09776, "high": 0.09803, "low": 0.09748, "close": 0.0977, "volume": 16267828.0, "close_time": 1771502399999, "quote_volume": 1589863.20202, "trades": 20310, "taker_buy_base": 6211181.0, "taker_buy_quote": 606920.99881 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0977, "high": 0.09786, "low": 0.09742, "close": 0.09752, "volume": 14032885.0, "close_time": 1771505999999, "quote_volume": 1370370.9749, "trades": 24534, "taker_buy_base": 6491361.0, "taker_buy_quote": 633889.43964 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.09752, "high": 0.09763, "low": 0.09643, "close": 0.09698, "volume": 29718794.0, "close_time": 1771509599999, "quote_volume": 2885163.19245, "trades": 47520, "taker_buy_base": 12430834.0, "taker_buy_quote": 1206907.29491 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.09698, "high": 0.09834, "low": 0.09658, "close": 0.09794, "volume": 58125945.0, "close_time": 1771513199999, "quote_volume": 5668120.85106, "trades": 67759, "taker_buy_base": 33426667.0, "taker_buy_quote": 3261623.09957 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.09794, "high": 0.0983, "low": 0.09653, "close": 0.09686, "volume": 38350414.0, "close_time": 1771516799999, "quote_volume": 3729326.53695, "trades": 54478, "taker_buy_base": 16253103.0, "taker_buy_quote": 1579941.96052 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.09686, "high": 0.09727, "low": 0.09551, "close": 0.0968, "volume": 51224667.0, "close_time": 1771520399999, "quote_volume": 4944306.89188, "trades": 53955, "taker_buy_base": 23178818.0, "taker_buy_quote": 2239358.87233 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0968, "high": 0.0982, "low": 0.09652, "close": 0.09682, "volume": 35244095.0, "close_time": 1771523999999, "quote_volume": 3431231.96241, "trades": 51543, "taker_buy_base": 15804751.0, "taker_buy_quote": 1538495.92151 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.09681, "high": 0.0983, "low": 0.09674, "close": 0.0982, "volume": 32562411.0, "close_time": 1771527599999, "quote_volume": 3180957.55913, "trades": 41532, "taker_buy_base": 12671344.0, "taker_buy_quote": 1238313.05703 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.09821, "high": 0.09846, "low": 0.09724, "close": 0.09811, "volume": 17099746.0, "close_time": 1771531199999, "quote_volume": 1672564.31602, "trades": 32497, "taker_buy_base": 8572105.0, "taker_buy_quote": 838870.82998 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0981, "high": 0.09827, "low": 0.09735, "close": 0.09786, "volume": 19578265.0, "close_time": 1771534799999, "quote_volume": 1914990.55602, "trades": 22207, "taker_buy_base": 8946675.0, "taker_buy_quote": 875237.09559 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.09786, "high": 0.09817, "low": 0.09769, "close": 0.09775, "volume": 9199639.0, "close_time": 1771538399999, "quote_volume": 901402.80877, "trades": 13091, "taker_buy_base": 2943606.0, "taker_buy_quote": 288411.41211 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.09775, "high": 0.09836, "low": 0.09756, "close": 0.09806, "volume": 10774143.0, "close_time": 1771541999999, "quote_volume": 1055474.60349, "trades": 18833, "taker_buy_base": 6128569.0, "taker_buy_quote": 600481.17634 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.09807, "high": 0.09839, "low": 0.09782, "close": 0.09837, "volume": 7054311.0, "close_time": 1771545599999, "quote_volume": 692628.76885, "trades": 12965, "taker_buy_base": 3480049.0, "taker_buy_quote": 341669.40162 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.09836, "high": 0.09918, "low": 0.09818, "close": 0.09869, "volume": 19335738.0, "close_time": 1771549199999, "quote_volume": 1908629.42857, "trades": 24924, "taker_buy_base": 11448482.0, "taker_buy_quote": 1130044.35185 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.09869, "high": 0.09915, "low": 0.09867, "close": 0.09883, "volume": 11112197.0, "close_time": 1771552799999, "quote_volume": 1098720.42851, "trades": 16025, "taker_buy_base": 4861496.0, "taker_buy_quote": 480670.59202 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.09884, "high": 0.09948, "low": 0.09877, "close": 0.09912, "volume": 12479262.0, "close_time": 1771556399999, "quote_volume": 1237435.22451, "trades": 17597, "taker_buy_base": 6887265.0, "taker_buy_quote": 683139.03693 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.09912, "high": 0.09935, "low": 0.09855, "close": 0.09873, "volume": 15550003.0, "close_time": 1771559999999, "quote_volume": 1539447.76759, "trades": 16566, "taker_buy_base": 6381247.0, "taker_buy_quote": 631741.5327 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.09874, "high": 0.09888, "low": 0.0982, "close": 0.09867, "volume": 22801320.0, "close_time": 1771563599999, "quote_volume": 2247312.44811, "trades": 24261, "taker_buy_base": 8671886.0, "taker_buy_quote": 854494.69774 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.09868, "high": 0.09998, "low": 0.09841, "close": 0.09904, "volume": 50889541.0, "close_time": 1771567199999, "quote_volume": 5058552.21488, "trades": 31662, "taker_buy_base": 35747636.0, "taker_buy_quote": 3555509.04492 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.09905, "high": 0.09918, "low": 0.09863, "close": 0.09894, "volume": 15639430.0, "close_time": 1771570799999, "quote_volume": 1547242.24539, "trades": 20451, "taker_buy_base": 9710377.0, "taker_buy_quote": 960766.64135 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.09894, "high": 0.09895, "low": 0.09845, "close": 0.09861, "volume": 12573832.0, "close_time": 1771574399999, "quote_volume": 1241278.04415, "trades": 16630, "taker_buy_base": 6461360.0, "taker_buy_quote": 638004.43406 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0986, "high": 0.09903, "low": 0.0983, "close": 0.09859, "volume": 20079321.0, "close_time": 1771577999999, "quote_volume": 1979615.67072, "trades": 18018, "taker_buy_base": 7645108.0, "taker_buy_quote": 754332.51329 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.09858, "high": 0.09938, "low": 0.09849, "close": 0.09919, "volume": 40344952.0, "close_time": 1771581599999, "quote_volume": 3999753.53552, "trades": 33187, "taker_buy_base": 27967077.0, "taker_buy_quote": 2772820.13975 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.09919, "high": 0.09945, "low": 0.09898, "close": 0.09917, "volume": 20689634.0, "close_time": 1771585199999, "quote_volume": 2052694.16408, "trades": 24778, "taker_buy_base": 11398159.0, "taker_buy_quote": 1130857.68211 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.09918, "high": 0.09922, "low": 0.09831, "close": 0.09848, "volume": 24502520.0, "close_time": 1771588799999, "quote_volume": 2420296.93628, "trades": 25494, "taker_buy_base": 11552856.0, "taker_buy_quote": 1141238.47847 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.09849, "high": 0.09888, "low": 0.0982, "close": 0.0984, "volume": 26742199.0, "close_time": 1771592399999, "quote_volume": 2635972.67079, "trades": 22405, "taker_buy_base": 14926211.0, "taker_buy_quote": 1471392.57169 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.09839, "high": 0.09839, "low": 0.09566, "close": 0.09629, "volume": 89262978.0, "close_time": 1771595999999, "quote_volume": 8638189.44651, "trades": 74528, "taker_buy_base": 35530377.0, "taker_buy_quote": 3435456.28425 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.09628, "high": 0.09851, "low": 0.09622, "close": 0.09787, "volume": 41145048.0, "close_time": 1771599599999, "quote_volume": 4008607.07308, "trades": 65507, "taker_buy_base": 22898519.0, "taker_buy_quote": 2231092.68153 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.09788, "high": 0.10056, "low": 0.09788, "close": 0.10029, "volume": 122249750.0, "close_time": 1771603199999, "quote_volume": 12148347.86875, "trades": 170255, "taker_buy_base": 66079633.0, "taker_buy_quote": 6565388.50111 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1003, "high": 0.10244, "low": 0.10002, "close": 0.10119, "volume": 139679607.0, "close_time": 1771606799999, "quote_volume": 14161842.98326, "trades": 139463, "taker_buy_base": 66214204.0, "taker_buy_quote": 6712093.14163 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1012, "high": 0.10152, "low": 0.09869, "close": 0.10133, "volume": 78856687.0, "close_time": 1771610399999, "quote_volume": 7883340.88371, "trades": 107387, "taker_buy_base": 38340946.0, "taker_buy_quote": 3834270.41562 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.10132, "high": 0.10197, "low": 0.10063, "close": 0.10149, "volume": 44923939.0, "close_time": 1771613999999, "quote_volume": 4549728.62083, "trades": 80959, "taker_buy_base": 21434330.0, "taker_buy_quote": 2171678.75856 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1015, "high": 0.10176, "low": 0.10004, "close": 0.10026, "volume": 16432541.0, "close_time": 1771617599999, "quote_volume": 1654867.10083, "trades": 34329, "taker_buy_base": 7912903.0, "taker_buy_quote": 796884.82889 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.10026, "high": 0.10119, "low": 0.1002, "close": 0.10071, "volume": 12343897.0, "close_time": 1771621199999, "quote_volume": 1243044.93191, "trades": 30210, "taker_buy_base": 5393017.0, "taker_buy_quote": 543150.25347 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.10071, "high": 0.10087, "low": 0.10025, "close": 0.1003, "volume": 12445714.0, "close_time": 1771624799999, "quote_volume": 1251330.67651, "trades": 17205, "taker_buy_base": 5135638.0, "taker_buy_quote": 516272.43127 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.10029, "high": 0.10053, "low": 0.09968, "close": 0.10039, "volume": 19359949.0, "close_time": 1771628399999, "quote_volume": 1938310.46266, "trades": 25079, "taker_buy_base": 11262287.0, "taker_buy_quote": 1127773.43892 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.10038, "high": 0.10061, "low": 0.09997, "close": 0.10011, "volume": 10286370.0, "close_time": 1771631999999, "quote_volume": 1031013.8858, "trades": 15177, "taker_buy_base": 4614138.0, "taker_buy_quote": 462568.22786 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.10011, "high": 0.10029, "low": 0.09899, "close": 0.09936, "volume": 46691322.0, "close_time": 1771635599999, "quote_volume": 4642486.75732, "trades": 27189, "taker_buy_base": 14068737.0, "taker_buy_quote": 1398811.21896 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.09936, "high": 0.10028, "low": 0.09934, "close": 0.10011, "volume": 15244317.0, "close_time": 1771639199999, "quote_volume": 1523302.29344, "trades": 20858, "taker_buy_base": 7106296.0, "taker_buy_quote": 710255.59529 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.10012, "high": 0.10029, "low": 0.09974, "close": 0.10012, "volume": 9156416.0, "close_time": 1771642799999, "quote_volume": 916199.43551, "trades": 15988, "taker_buy_base": 4750913.0, "taker_buy_quote": 475436.57071 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.10012, "high": 0.10014, "low": 0.09951, "close": 0.09994, "volume": 13149256.0, "close_time": 1771646399999, "quote_volume": 1312419.66074, "trades": 19618, "taker_buy_base": 5041231.0, "taker_buy_quote": 503066.32727 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.09995, "high": 0.10008, "low": 0.09975, "close": 0.09987, "volume": 5614529.0, "close_time": 1771649999999, "quote_volume": 560975.09221, "trades": 11537, "taker_buy_base": 2467765.0, "taker_buy_quote": 246546.82302 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.09987, "high": 0.10014, "low": 0.09987, "close": 0.09997, "volume": 5874684.0, "close_time": 1771653599999, "quote_volume": 587542.78807, "trades": 10857, "taker_buy_base": 3177718.0, "taker_buy_quote": 317831.98814 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.09998, "high": 0.10007, "low": 0.09966, "close": 0.09992, "volume": 6029078.0, "close_time": 1771657199999, "quote_volume": 602075.57458, "trades": 10224, "taker_buy_base": 2498162.0, "taker_buy_quote": 249527.57252 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.09991, "high": 0.10022, "low": 0.09978, "close": 0.10009, "volume": 5720247.0, "close_time": 1771660799999, "quote_volume": 572367.49685, "trades": 10727, "taker_buy_base": 2826755.0, "taker_buy_quote": 282843.781 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.10009, "high": 0.10046, "low": 0.09993, "close": 0.10042, "volume": 10342961.0, "close_time": 1771664399999, "quote_volume": 1035771.36128, "trades": 13916, "taker_buy_base": 4796253.0, "taker_buy_quote": 480397.00211 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.10041, "high": 0.10098, "low": 0.10017, "close": 0.10035, "volume": 17141132.0, "close_time": 1771667999999, "quote_volume": 1724283.46253, "trades": 23460, "taker_buy_base": 10239671.0, "taker_buy_quote": 1030170.37077 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.10035, "high": 0.10053, "low": 0.1, "close": 0.10015, "volume": 12446309.0, "close_time": 1771671599999, "quote_volume": 1248630.79365, "trades": 15369, "taker_buy_base": 4220369.0, "taker_buy_quote": 423408.07891 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.10015, "high": 0.10037, "low": 0.09983, "close": 0.10006, "volume": 13728862.0, "close_time": 1771675199999, "quote_volume": 1373944.73743, "trades": 19601, "taker_buy_base": 8372610.0, "taker_buy_quote": 838003.0806 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.10007, "high": 0.10023, "low": 0.09968, "close": 0.10018, "volume": 17495811.0, "close_time": 1771678799999, "quote_volume": 1749541.1362, "trades": 19441, "taker_buy_base": 9486553.0, "taker_buy_quote": 948795.12326 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.10017, "high": 0.1005, "low": 0.10001, "close": 0.10049, "volume": 8041408.0, "close_time": 1771682399999, "quote_volume": 805638.90796, "trades": 15182, "taker_buy_base": 3626545.0, "taker_buy_quote": 363426.41472 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1005, "high": 0.10081, "low": 0.10007, "close": 0.10049, "volume": 27490749.0, "close_time": 1771685999999, "quote_volume": 2764105.89455, "trades": 30751, "taker_buy_base": 14460876.0, "taker_buy_quote": 1453826.04217 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1005, "high": 0.10057, "low": 0.09993, "close": 0.10002, "volume": 13183534.0, "close_time": 1771689599999, "quote_volume": 1321381.56783, "trades": 24341, "taker_buy_base": 6733249.0, "taker_buy_quote": 674998.51769 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.10003, "high": 0.10007, "low": 0.0994, "close": 0.09965, "volume": 24614987.0, "close_time": 1771693199999, "quote_volume": 2454177.30443, "trades": 32440, "taker_buy_base": 10904137.0, "taker_buy_quote": 1087124.11411 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.09966, "high": 0.09971, "low": 0.09899, "close": 0.09943, "volume": 48660119.0, "close_time": 1771696799999, "quote_volume": 4834325.14648, "trades": 22248, "taker_buy_base": 10670336.0, "taker_buy_quote": 1060260.09725 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.09943, "high": 0.09998, "low": 0.09942, "close": 0.09983, "volume": 9788987.0, "close_time": 1771700399999, "quote_volume": 976432.9348, "trades": 15556, "taker_buy_base": 4789601.0, "taker_buy_quote": 477802.18373 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.09984, "high": 0.09987, "low": 0.09938, "close": 0.09947, "volume": 6498996.0, "close_time": 1771703999999, "quote_volume": 646933.84482, "trades": 10186, "taker_buy_base": 3506327.0, "taker_buy_quote": 349064.79137 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.09946, "high": 0.09958, "low": 0.09882, "close": 0.09887, "volume": 13812319.0, "close_time": 1771707599999, "quote_volume": 1370541.31737, "trades": 14597, "taker_buy_base": 5021799.0, "taker_buy_quote": 498470.7343 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.09887, "high": 0.09938, "low": 0.09873, "close": 0.09938, "volume": 9369482.0, "close_time": 1771711199999, "quote_volume": 927825.57326, "trades": 11966, "taker_buy_base": 4187878.0, "taker_buy_quote": 414810.62888 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.09937, "high": 0.09956, "low": 0.09903, "close": 0.09919, "volume": 10599738.0, "close_time": 1771714799999, "quote_volume": 1052267.42199, "trades": 16970, "taker_buy_base": 5206544.0, "taker_buy_quote": 516856.88101 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.09918, "high": 0.09925, "low": 0.0984, "close": 0.09841, "volume": 15635481.0, "close_time": 1771718399999, "quote_volume": 1543330.44481, "trades": 20409, "taker_buy_base": 5364513.0, "taker_buy_quote": 529409.33917 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.09842, "high": 0.09855, "low": 0.09762, "close": 0.0979, "volume": 23138177.0, "close_time": 1771721999999, "quote_volume": 2268740.30211, "trades": 27587, "taker_buy_base": 7790429.0, "taker_buy_quote": 763547.75889 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0979, "high": 0.09824, "low": 0.09774, "close": 0.09815, "volume": 8296811.0, "close_time": 1771725599999, "quote_volume": 813321.79583, "trades": 15202, "taker_buy_base": 4544794.0, "taker_buy_quote": 445561.50828 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.09815, "high": 0.0982, "low": 0.09711, "close": 0.09728, "volume": 16927348.0, "close_time": 1771729199999, "quote_volume": 1651316.91258, "trades": 21446, "taker_buy_base": 7274463.0, "taker_buy_quote": 709626.71822 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.09729, "high": 0.09758, "low": 0.09675, "close": 0.09742, "volume": 31133326.0, "close_time": 1771732799999, "quote_volume": 3024541.26775, "trades": 34388, "taker_buy_base": 11561792.0, "taker_buy_quote": 1123485.1199 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.09742, "high": 0.09752, "low": 0.0972, "close": 0.0974, "volume": 6760112.0, "close_time": 1771736399999, "quote_volume": 658319.60996, "trades": 11274, "taker_buy_base": 3226784.0, "taker_buy_quote": 314291.39733 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.09739, "high": 0.0974, "low": 0.0969, "close": 0.09703, "volume": 11311906.0, "close_time": 1771739999999, "quote_volume": 1098338.95382, "trades": 14007, "taker_buy_base": 5185728.0, "taker_buy_quote": 503500.90647 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.09703, "high": 0.09737, "low": 0.0969, "close": 0.09727, "volume": 14459505.0, "close_time": 1771743599999, "quote_volume": 1405385.10055, "trades": 15412, "taker_buy_base": 6703152.0, "taker_buy_quote": 651478.77768 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.09726, "high": 0.09747, "low": 0.09717, "close": 0.0973, "volume": 8137211.0, "close_time": 1771747199999, "quote_volume": 792142.30427, "trades": 10985, "taker_buy_base": 2285699.0, "taker_buy_quote": 222503.77217 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0973, "high": 0.09734, "low": 0.09707, "close": 0.09715, "volume": 6854938.0, "close_time": 1771750799999, "quote_volume": 666222.5455, "trades": 9521, "taker_buy_base": 2430314.0, "taker_buy_quote": 236200.49261 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.09714, "high": 0.09738, "low": 0.09706, "close": 0.09731, "volume": 6337462.0, "close_time": 1771754399999, "quote_volume": 616285.0834, "trades": 7193, "taker_buy_base": 2417271.0, "taker_buy_quote": 235083.36721 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.09731, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 6541142.0, "close_time": 1771757999999, "quote_volume": 636802.30524, "trades": 9485, "taker_buy_base": 3771249.0, "taker_buy_quote": 367169.72962 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0974, "high": 0.09766, "low": 0.09725, "close": 0.09735, "volume": 7658690.0, "close_time": 1771761599999, "quote_volume": 746310.3784, "trades": 12069, "taker_buy_base": 3591496.0, "taker_buy_quote": 350009.49151 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.09735, "high": 0.0974, "low": 0.09633, "close": 0.0966, "volume": 33297584.0, "close_time": 1771765199999, "quote_volume": 3219708.76126, "trades": 31630, "taker_buy_base": 11654416.0, "taker_buy_quote": 1126677.04305 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0966, "high": 0.09687, "low": 0.09575, "close": 0.09614, "volume": 30641575.0, "close_time": 1771768799999, "quote_volume": 2951127.22741, "trades": 33776, "taker_buy_base": 15523008.0, "taker_buy_quote": 1496260.44179 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.09613, "high": 0.09615, "low": 0.09513, "close": 0.09584, "volume": 36931386.0, "close_time": 1771772399999, "quote_volume": 3534141.56371, "trades": 39027, "taker_buy_base": 16508338.0, "taker_buy_quote": 1579490.28908 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.09584, "high": 0.09611, "low": 0.09519, "close": 0.09576, "volume": 21259305.0, "close_time": 1771775999999, "quote_volume": 2034241.59085, "trades": 28575, "taker_buy_base": 11294822.0, "taker_buy_quote": 1081090.39486 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.09576, "high": 0.0959, "low": 0.0954, "close": 0.09587, "volume": 12670522.0, "close_time": 1771779599999, "quote_volume": 1211564.56712, "trades": 15679, "taker_buy_base": 5933727.0, "taker_buy_quote": 567217.47447 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.09587, "high": 0.09587, "low": 0.09474, "close": 0.09496, "volume": 37382505.0, "close_time": 1771783199999, "quote_volume": 3555005.37496, "trades": 30955, "taker_buy_base": 14334501.0, "taker_buy_quote": 1363240.19461 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.09496, "high": 0.09534, "low": 0.09469, "close": 0.09524, "volume": 17510105.0, "close_time": 1771786799999, "quote_volume": 1662809.10443, "trades": 14504, "taker_buy_base": 6198089.0, "taker_buy_quote": 589013.07861 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.09524, "high": 0.09531, "low": 0.09493, "close": 0.09508, "volume": 9171356.0, "close_time": 1771790399999, "quote_volume": 872080.10732, "trades": 9972, "taker_buy_base": 3798407.0, "taker_buy_quote": 361169.07714 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09509, "high": 0.09509, "low": 0.09457, "close": 0.09479, "volume": 9537973.0, "close_time": 1771793999999, "quote_volume": 905201.38231, "trades": 11648, "taker_buy_base": 3771175.0, "taker_buy_quote": 357840.51412 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0948, "high": 0.09546, "low": 0.0948, "close": 0.0954, "volume": 12961110.0, "close_time": 1771797599999, "quote_volume": 1233894.84768, "trades": 13199, "taker_buy_base": 7324776.0, "taker_buy_quote": 697393.17422 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.09541, "high": 0.09597, "low": 0.09521, "close": 0.09572, "volume": 14075247.0, "close_time": 1771801199999, "quote_volume": 1346338.90016, "trades": 17305, "taker_buy_base": 7092017.0, "taker_buy_quote": 678352.64951 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.09572, "high": 0.09583, "low": 0.09513, "close": 0.09558, "volume": 10584277.0, "close_time": 1771804799999, "quote_volume": 1010060.96203, "trades": 15858, "taker_buy_base": 5424813.0, "taker_buy_quote": 517817.15181 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09559, "high": 0.09577, "low": 0.09441, "close": 0.09447, "volume": 14592328.0, "close_time": 1771808399999, "quote_volume": 1385568.75108, "trades": 22789, "taker_buy_base": 5417452.0, "taker_buy_quote": 514822.09369 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.09448, "high": 0.09452, "low": 0.09145, "close": 0.0921, "volume": 209548399.0, "close_time": 1771811999999, "quote_volume": 19383496.27779, "trades": 242308, "taker_buy_base": 87092355.0, "taker_buy_quote": 8058597.82092 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0921, "high": 0.09299, "low": 0.09197, "close": 0.09265, "volume": 47874978.0, "close_time": 1771815599999, "quote_volume": 4431160.76729, "trades": 53562, "taker_buy_base": 21174504.0, "taker_buy_quote": 1960646.4501 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.09265, "high": 0.09325, "low": 0.09265, "close": 0.09275, "volume": 40664477.0, "close_time": 1771819199999, "quote_volume": 3779757.54916, "trades": 32636, "taker_buy_base": 13560008.0, "taker_buy_quote": 1260056.02134 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.09275, "high": 0.09291, "low": 0.0923, "close": 0.09249, "volume": 14986533.0, "close_time": 1771822799999, "quote_volume": 1387203.25538, "trades": 22320, "taker_buy_base": 5695682.0, "taker_buy_quote": 527275.93869 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.09249, "high": 0.093, "low": 0.09232, "close": 0.09279, "volume": 15182729.0, "close_time": 1771826399999, "quote_volume": 1406973.99161, "trades": 19622, "taker_buy_base": 7065316.0, "taker_buy_quote": 654851.64922 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.09278, "high": 0.09467, "low": 0.09271, "close": 0.09461, "volume": 33847820.0, "close_time": 1771829999999, "quote_volume": 3182498.2891, "trades": 40340, "taker_buy_base": 20122479.0, "taker_buy_quote": 1892492.0317 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.09461, "high": 0.09527, "low": 0.09451, "close": 0.09488, "volume": 23058100.0, "close_time": 1771833599999, "quote_volume": 2187907.08379, "trades": 34354, "taker_buy_base": 12106650.0, "taker_buy_quote": 1149058.33279 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.09487, "high": 0.09509, "low": 0.0944, "close": 0.09477, "volume": 12374960.0, "close_time": 1771837199999, "quote_volume": 1172185.94872, "trades": 23275, "taker_buy_base": 5526354.0, "taker_buy_quote": 523578.57042 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.09478, "high": 0.09674, "low": 0.09468, "close": 0.09656, "volume": 41095858.0, "close_time": 1771840799999, "quote_volume": 3948977.22309, "trades": 44174, "taker_buy_base": 18224508.0, "taker_buy_quote": 1750894.42316 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.09657, "high": 0.09702, "low": 0.09611, "close": 0.09633, "volume": 21321858.0, "close_time": 1771844399999, "quote_volume": 2058581.18753, "trades": 28029, "taker_buy_base": 12517750.0, "taker_buy_quote": 1209236.27105 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.09633, "high": 0.09714, "low": 0.09633, "close": 0.09671, "volume": 28050877.0, "close_time": 1771847999999, "quote_volume": 2714849.96439, "trades": 26213, "taker_buy_base": 19800088.0, "taker_buy_quote": 1916757.99538 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.09672, "high": 0.0976, "low": 0.09641, "close": 0.09717, "volume": 28682753.0, "close_time": 1771851599999, "quote_volume": 2782917.07027, "trades": 33064, "taker_buy_base": 15912583.0, "taker_buy_quote": 1544393.96865 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.09718, "high": 0.09755, "low": 0.09674, "close": 0.09682, "volume": 35088653.0, "close_time": 1771855199999, "quote_volume": 3409822.13403, "trades": 39827, "taker_buy_base": 11143305.0, "taker_buy_quote": 1082674.11165 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.09683, "high": 0.09704, "low": 0.09551, "close": 0.09619, "volume": 48442063.0, "close_time": 1771858799999, "quote_volume": 4666158.84092, "trades": 69659, "taker_buy_base": 17214082.0, "taker_buy_quote": 1658495.11869 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.09619, "high": 0.09649, "low": 0.09491, "close": 0.09496, "volume": 30683950.0, "close_time": 1771862399999, "quote_volume": 2937299.83708, "trades": 58588, "taker_buy_base": 11050200.0, "taker_buy_quote": 1058502.67605 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.09495, "high": 0.09542, "low": 0.09406, "close": 0.09451, "volume": 36957325.0, "close_time": 1771865999999, "quote_volume": 3498347.06913, "trades": 58841, "taker_buy_base": 16918763.0, "taker_buy_quote": 1601619.06369 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.09452, "high": 0.09492, "low": 0.09283, "close": 0.0939, "volume": 44894305.0, "close_time": 1771869599999, "quote_volume": 4212189.99987, "trades": 60306, "taker_buy_base": 15397487.0, "taker_buy_quote": 1444079.84017 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.09389, "high": 0.09444, "low": 0.09329, "close": 0.09343, "volume": 29399279.0, "close_time": 1771873199999, "quote_volume": 2760557.73795, "trades": 42325, "taker_buy_base": 17045675.0, "taker_buy_quote": 1601352.44592 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.09344, "high": 0.09354, "low": 0.09256, "close": 0.09286, "volume": 24017252.0, "close_time": 1771876799999, "quote_volume": 2233536.57595, "trades": 36536, "taker_buy_base": 11860835.0, "taker_buy_quote": 1103080.77177 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.09286, "high": 0.09341, "low": 0.09259, "close": 0.09325, "volume": 16214785.0, "close_time": 1771880399999, "quote_volume": 1507552.9096, "trades": 30958, "taker_buy_base": 10569879.0, "taker_buy_quote": 982804.23951 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.09324, "high": 0.09351, "low": 0.09292, "close": 0.09332, "volume": 18580939.0, "close_time": 1771883999999, "quote_volume": 1732033.14655, "trades": 20149, "taker_buy_base": 7815235.0, "taker_buy_quote": 728570.24013 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.09332, "high": 0.09355, "low": 0.09304, "close": 0.09306, "volume": 33047409.0, "close_time": 1771887599999, "quote_volume": 3084775.64668, "trades": 20289, "taker_buy_base": 25270387.0, "taker_buy_quote": 2358903.78808 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.09306, "high": 0.09341, "low": 0.09249, "close": 0.09266, "volume": 37237491.0, "close_time": 1771891199999, "quote_volume": 3462192.38342, "trades": 19331, "taker_buy_base": 24392089.0, "taker_buy_quote": 2267795.65432 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09267, "high": 0.09338, "low": 0.09267, "close": 0.0932, "volume": 26112363.0, "close_time": 1771894799999, "quote_volume": 2432006.21811, "trades": 20517, "taker_buy_base": 18141901.0, "taker_buy_quote": 1689665.43937 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.09321, "high": 0.0936, "low": 0.09095, "close": 0.09275, "volume": 109314264.0, "close_time": 1771898399999, "quote_volume": 10069426.77853, "trades": 114464, "taker_buy_base": 57666633.0, "taker_buy_quote": 5313861.89062 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.09274, "high": 0.09326, "low": 0.09218, "close": 0.09261, "volume": 15716658.0, "close_time": 1771901999999, "quote_volume": 1455896.28627, "trades": 38987, "taker_buy_base": 7553155.0, "taker_buy_quote": 699747.42185 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0926, "high": 0.0926, "low": 0.09178, "close": 0.0921, "volume": 22784527.0, "close_time": 1771905599999, "quote_volume": 2099700.99472, "trades": 50033, "taker_buy_base": 9900931.0, "taker_buy_quote": 912435.62251 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.09211, "high": 0.09217, "low": 0.09106, "close": 0.09145, "volume": 35158968.0, "close_time": 1771909199999, "quote_volume": 3220377.93742, "trades": 47620, "taker_buy_base": 14156073.0, "taker_buy_quote": 1296327.43603 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.09145, "high": 0.09171, "low": 0.09063, "close": 0.09127, "volume": 28075155.0, "close_time": 1771912799999, "quote_volume": 2558195.46158, "trades": 43211, "taker_buy_base": 12963839.0, "taker_buy_quote": 1182020.36436 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.09126, "high": 0.09144, "low": 0.09083, "close": 0.09102, "volume": 22011003.0, "close_time": 1771916399999, "quote_volume": 2006938.653, "trades": 26020, "taker_buy_base": 12692324.0, "taker_buy_quote": 1156903.95226 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.09103, "high": 0.09146, "low": 0.09083, "close": 0.09126, "volume": 12940056.0, "close_time": 1771919999999, "quote_volume": 1180257.38194, "trades": 24117, "taker_buy_base": 6601457.0, "taker_buy_quote": 602082.09732 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.09126, "high": 0.0917, "low": 0.09096, "close": 0.09157, "volume": 26704260.0, "close_time": 1771923599999, "quote_volume": 2437433.43267, "trades": 23617, "taker_buy_base": 17572389.0, "taker_buy_quote": 1603757.30194 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.09157, "high": 0.09168, "low": 0.09072, "close": 0.09124, "volume": 13646924.0, "close_time": 1771927199999, "quote_volume": 1244645.10563, "trades": 22191, "taker_buy_base": 6783200.0, "taker_buy_quote": 618598.0043 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.09124, "high": 0.09164, "low": 0.09105, "close": 0.09146, "volume": 7232261.0, "close_time": 1771930799999, "quote_volume": 660178.84695, "trades": 15988, "taker_buy_base": 3305458.0, "taker_buy_quote": 301784.06996 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.09146, "high": 0.09155, "low": 0.09089, "close": 0.0913, "volume": 12005357.0, "close_time": 1771934399999, "quote_volume": 1094501.8933, "trades": 17185, "taker_buy_base": 5531646.0, "taker_buy_quote": 504376.58078 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0913, "high": 0.09149, "low": 0.09102, "close": 0.09113, "volume": 13742332.0, "close_time": 1771937999999, "quote_volume": 1253613.85227, "trades": 16843, "taker_buy_base": 7585430.0, "taker_buy_quote": 692081.94404 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.09114, "high": 0.09124, "low": 0.09014, "close": 0.09083, "volume": 42544416.0, "close_time": 1771941599999, "quote_volume": 3859602.99798, "trades": 38525, "taker_buy_base": 19919713.0, "taker_buy_quote": 1807887.16428 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.09083, "high": 0.09206, "low": 0.08996, "close": 0.09134, "volume": 68643294.0, "close_time": 1771945199999, "quote_volume": 6258888.44113, "trades": 79479, "taker_buy_base": 39266482.0, "taker_buy_quote": 3588575.75803 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.09135, "high": 0.09257, "low": 0.09114, "close": 0.09176, "volume": 46920862.0, "close_time": 1771948799999, "quote_volume": 4315314.39125, "trades": 61679, "taker_buy_base": 28484238.0, "taker_buy_quote": 2619636.82966 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.09176, "high": 0.0927, "low": 0.09138, "close": 0.09207, "volume": 49637429.0, "close_time": 1771952399999, "quote_volume": 4569084.89125, "trades": 55609, "taker_buy_base": 28810133.0, "taker_buy_quote": 2651197.2294 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.09208, "high": 0.09235, "low": 0.09143, "close": 0.09167, "volume": 31499472.0, "close_time": 1771955999999, "quote_volume": 2894268.58694, "trades": 35042, "taker_buy_base": 18922368.0, "taker_buy_quote": 1738688.357 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.09167, "high": 0.09228, "low": 0.09152, "close": 0.09207, "volume": 25880969.0, "close_time": 1771959599999, "quote_volume": 2379699.14881, "trades": 26177, "taker_buy_base": 14059586.0, "taker_buy_quote": 1292939.17666 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.09208, "high": 0.09231, "low": 0.09169, "close": 0.09202, "volume": 17374110.0, "close_time": 1771963199999, "quote_volume": 1597692.4246, "trades": 19221, "taker_buy_base": 9329439.0, "taker_buy_quote": 857808.39009 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.09202, "high": 0.09239, "low": 0.09189, "close": 0.0922, "volume": 15375174.0, "close_time": 1771966799999, "quote_volume": 1416390.15851, "trades": 18535, "taker_buy_base": 8907914.0, "taker_buy_quote": 820692.64337 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.09219, "high": 0.09219, "low": 0.09157, "close": 0.09183, "volume": 15257356.0, "close_time": 1771970399999, "quote_volume": 1400625.01818, "trades": 16140, "taker_buy_base": 7851915.0, "taker_buy_quote": 720776.84298 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.09182, "high": 0.09231, "low": 0.09174, "close": 0.09202, "volume": 15161782.0, "close_time": 1771973999999, "quote_volume": 1396097.41709, "trades": 15004, "taker_buy_base": 9019022.0, "taker_buy_quote": 830698.14361 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.09201, "high": 0.09201, "low": 0.09133, "close": 0.09137, "volume": 16279277.0, "close_time": 1771977599999, "quote_volume": 1490534.09603, "trades": 15779, "taker_buy_base": 8014629.0, "taker_buy_quote": 733664.10011 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09138, "high": 0.09148, "low": 0.0909, "close": 0.09118, "volume": 17766577.0, "close_time": 1771981199999, "quote_volume": 1620915.84961, "trades": 21538, "taker_buy_base": 7846103.0, "taker_buy_quote": 715852.22681 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.09117, "high": 0.09497, "low": 0.09113, "close": 0.09389, "volume": 99077984.0, "close_time": 1771984799999, "quote_volume": 9279610.70583, "trades": 125866, "taker_buy_base": 52853487.0, "taker_buy_quote": 4946935.73002 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.09388, "high": 0.0947, "low": 0.09353, "close": 0.09357, "volume": 55079565.0, "close_time": 1771988399999, "quote_volume": 5184197.53551, "trades": 54718, "taker_buy_base": 27401028.0, "taker_buy_quote": 2580755.49411 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.09357, "high": 0.09373, "low": 0.09264, "close": 0.09276, "volume": 31534930.0, "close_time": 1771991999999, "quote_volume": 2932989.85819, "trades": 37742, "taker_buy_base": 14827709.0, "taker_buy_quote": 1379097.76678 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.09276, "high": 0.09297, "low": 0.09177, "close": 0.09265, "volume": 27355941.0, "close_time": 1771995599999, "quote_volume": 2527551.61551, "trades": 29884, "taker_buy_base": 11841402.0, "taker_buy_quote": 1094138.74189 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.09264, "high": 0.09268, "low": 0.09138, "close": 0.09201, "volume": 21607183.0, "close_time": 1771999199999, "quote_volume": 1987300.81269, "trades": 28579, "taker_buy_base": 10048340.0, "taker_buy_quote": 924134.00247 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.092, "high": 0.09253, "low": 0.09199, "close": 0.09232, "volume": 14127692.0, "close_time": 1772002799999, "quote_volume": 1302762.00805, "trades": 18649, "taker_buy_base": 7131287.0, "taker_buy_quote": 657536.31173 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.09232, "high": 0.09293, "low": 0.09228, "close": 0.09284, "volume": 8696601.0, "close_time": 1772006399999, "quote_volume": 805537.37925, "trades": 15918, "taker_buy_base": 4766345.0, "taker_buy_quote": 441500.02376 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.09284, "high": 0.09354, "low": 0.0925, "close": 0.09348, "volume": 20563252.0, "close_time": 1772009999999, "quote_volume": 1912209.30081, "trades": 27317, "taker_buy_base": 10620383.0, "taker_buy_quote": 988038.19492 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.09347, "high": 0.09388, "low": 0.09321, "close": 0.0935, "volume": 17203536.0, "close_time": 1772013599999, "quote_volume": 1609451.00379, "trades": 25462, "taker_buy_base": 10136141.0, "taker_buy_quote": 948478.77084 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.09351, "high": 0.09395, "low": 0.09338, "close": 0.09368, "volume": 16391432.0, "close_time": 1772017199999, "quote_volume": 1535086.33551, "trades": 21827, "taker_buy_base": 8312186.0, "taker_buy_quote": 778596.84606 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.09368, "high": 0.09427, "low": 0.09343, "close": 0.09408, "volume": 19414300.0, "close_time": 1772020799999, "quote_volume": 1823017.50409, "trades": 23768, "taker_buy_base": 9174398.0, "taker_buy_quote": 861977.47389 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.09407, "high": 0.09608, "low": 0.09403, "close": 0.09576, "volume": 49289098.0, "close_time": 1772024399999, "quote_volume": 4691791.10165, "trades": 53216, "taker_buy_base": 30170508.0, "taker_buy_quote": 2872384.43736 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.09577, "high": 0.09746, "low": 0.09566, "close": 0.097, "volume": 71471617.0, "close_time": 1772027999999, "quote_volume": 6905715.07109, "trades": 62027, "taker_buy_base": 42945530.0, "taker_buy_quote": 4148705.43116 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.09701, "high": 0.10098, "low": 0.09701, "close": 0.10085, "volume": 151193310.0, "close_time": 1772031599999, "quote_volume": 14955018.2727, "trades": 149763, "taker_buy_base": 81940970.0, "taker_buy_quote": 8101006.05836 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.10084, "high": 0.10268, "low": 0.10026, "close": 0.10157, "volume": 220230752.0, "close_time": 1772035199999, "quote_volume": 22357096.57709, "trades": 221113, "taker_buy_base": 97789818.0, "taker_buy_quote": 9927641.68123 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.10158, "high": 0.10284, "low": 0.1008, "close": 0.10267, "volume": 111242486.0, "close_time": 1772038799999, "quote_volume": 11326876.98223, "trades": 127259, "taker_buy_base": 55641968.0, "taker_buy_quote": 5667080.4793 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.10268, "high": 0.10348, "low": 0.10247, "close": 0.10283, "volume": 81427976.0, "close_time": 1772042399999, "quote_volume": 8381296.77275, "trades": 97059, "taker_buy_base": 43093141.0, "taker_buy_quote": 4436265.86931 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.10283, "high": 0.10398, "low": 0.10227, "close": 0.10359, "volume": 57658966.0, "close_time": 1772045999999, "quote_volume": 5948682.45138, "trades": 71210, "taker_buy_base": 31776089.0, "taker_buy_quote": 3277706.50544 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.10359, "high": 0.10431, "low": 0.10324, "close": 0.10407, "volume": 49053091.0, "close_time": 1772049599999, "quote_volume": 5085208.07339, "trades": 61236, "taker_buy_base": 21438145.0, "taker_buy_quote": 2223261.28773 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.10407, "high": 0.10462, "low": 0.10334, "close": 0.10404, "volume": 49976794.0, "close_time": 1772053199999, "quote_volume": 5200822.76956, "trades": 69232, "taker_buy_base": 20913442.0, "taker_buy_quote": 2177327.88675 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.10404, "high": 0.10618, "low": 0.10388, "close": 0.10531, "volume": 80948875.0, "close_time": 1772056799999, "quote_volume": 8498801.60231, "trades": 103621, "taker_buy_base": 38191290.0, "taker_buy_quote": 4012109.02276 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.10532, "high": 0.1059, "low": 0.10223, "close": 0.10294, "volume": 91188835.0, "close_time": 1772060399999, "quote_volume": 9487362.93452, "trades": 80077, "taker_buy_base": 38908657.0, "taker_buy_quote": 4053894.44922 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.10294, "high": 0.10343, "low": 0.09947, "close": 0.10095, "volume": 104683381.0, "close_time": 1772063999999, "quote_volume": 10586564.65728, "trades": 95614, "taker_buy_base": 48164035.0, "taker_buy_quote": 4867816.15078 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10095, "high": 0.1016, "low": 0.09982, "close": 0.10046, "volume": 86212033.0, "close_time": 1772067599999, "quote_volume": 8661713.15885, "trades": 101274, "taker_buy_base": 40023351.0, "taker_buy_quote": 4023614.25904 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.10046, "high": 0.10131, "low": 0.1003, "close": 0.10062, "volume": 37491688.0, "close_time": 1772071199999, "quote_volume": 3783581.25799, "trades": 65864, "taker_buy_base": 20305586.0, "taker_buy_quote": 2050053.64337 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.10062, "high": 0.1016, "low": 0.09987, "close": 0.10138, "volume": 33129642.0, "close_time": 1772074799999, "quote_volume": 3329941.89827, "trades": 55685, "taker_buy_base": 14219839.0, "taker_buy_quote": 1430692.50815 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.10138, "high": 0.10149, "low": 0.1007, "close": 0.10082, "volume": 20560298.0, "close_time": 1772078399999, "quote_volume": 2077860.87186, "trades": 37708, "taker_buy_base": 12213877.0, "taker_buy_quote": 1234187.85877 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.10082, "high": 0.1017, "low": 0.10064, "close": 0.10118, "volume": 32608514.0, "close_time": 1772081999999, "quote_volume": 3299360.63473, "trades": 56869, "taker_buy_base": 22188105.0, "taker_buy_quote": 2245014.33272 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.10117, "high": 0.10117, "low": 0.09966, "close": 0.10022, "volume": 40465616.0, "close_time": 1772085599999, "quote_volume": 4054158.0164, "trades": 53704, "taker_buy_base": 17049377.0, "taker_buy_quote": 1709431.82595 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.10022, "high": 0.10054, "low": 0.09986, "close": 0.10002, "volume": 11933264.0, "close_time": 1772089199999, "quote_volume": 1194695.38134, "trades": 30598, "taker_buy_base": 6121772.0, "taker_buy_quote": 612865.24651 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.10001, "high": 0.10023, "low": 0.0993, "close": 0.09957, "volume": 19410230.0, "close_time": 1772092799999, "quote_volume": 1937106.93412, "trades": 30064, "taker_buy_base": 8239235.0, "taker_buy_quote": 822714.17727 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.09957, "high": 0.10036, "low": 0.09955, "close": 0.09958, "volume": 20700503.0, "close_time": 1772096399999, "quote_volume": 2066247.87916, "trades": 29104, "taker_buy_base": 10082979.0, "taker_buy_quote": 1006590.90755 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.09958, "high": 0.1006, "low": 0.09948, "close": 0.10022, "volume": 26821684.0, "close_time": 1772099999999, "quote_volume": 2686723.86812, "trades": 32663, "taker_buy_base": 19810819.0, "taker_buy_quote": 1984432.85974 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.10021, "high": 0.10022, "low": 0.09873, "close": 0.09895, "volume": 28468286.0, "close_time": 1772103599999, "quote_volume": 2832568.56264, "trades": 32541, "taker_buy_base": 12657412.0, "taker_buy_quote": 1259739.61138 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.09894, "high": 0.09905, "low": 0.09828, "close": 0.0985, "volume": 17949925.0, "close_time": 1772107199999, "quote_volume": 1768742.47765, "trades": 27064, "taker_buy_base": 7878853.0, "taker_buy_quote": 776504.35183 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.09851, "high": 0.09947, "low": 0.09846, "close": 0.0994, "volume": 18810073.0, "close_time": 1772110799999, "quote_volume": 1863109.6017, "trades": 25704, "taker_buy_base": 9964549.0, "taker_buy_quote": 987079.00109 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0994, "high": 0.09951, "low": 0.09885, "close": 0.09899, "volume": 13811918.0, "close_time": 1772114399999, "quote_volume": 1369941.69496, "trades": 20414, "taker_buy_base": 6829403.0, "taker_buy_quote": 677623.57163 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.099, "high": 0.09948, "low": 0.09808, "close": 0.09888, "volume": 41519923.0, "close_time": 1772117999999, "quote_volume": 4101429.57957, "trades": 84114, "taker_buy_base": 20508789.0, "taker_buy_quote": 2026692.7684 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.09887, "high": 0.09905, "low": 0.09742, "close": 0.09861, "volume": 73324658.0, "close_time": 1772121599999, "quote_volume": 7198836.91713, "trades": 110027, "taker_buy_base": 34357216.0, "taker_buy_quote": 3372862.68062 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.09861, "high": 0.09879, "low": 0.09561, "close": 0.09574, "volume": 91781065.0, "close_time": 1772125199999, "quote_volume": 8892473.46599, "trades": 91199, "taker_buy_base": 36446614.0, "taker_buy_quote": 3531298.67695 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.09573, "high": 0.09679, "low": 0.09564, "close": 0.09582, "volume": 31736028.0, "close_time": 1772128799999, "quote_volume": 3057166.56227, "trades": 45155, "taker_buy_base": 16075282.0, "taker_buy_quote": 1548455.30694 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.09581, "high": 0.09667, "low": 0.0954, "close": 0.09609, "volume": 38150962.0, "close_time": 1772132399999, "quote_volume": 3663179.87635, "trades": 45438, "taker_buy_base": 19206726.0, "taker_buy_quote": 1845055.45961 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.09609, "high": 0.0976, "low": 0.09606, "close": 0.09735, "volume": 53056780.0, "close_time": 1772135999999, "quote_volume": 5148706.4937, "trades": 41739, "taker_buy_base": 32556790.0, "taker_buy_quote": 3158621.04891 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.09734, "high": 0.09765, "low": 0.09664, "close": 0.09678, "volume": 20032005.0, "close_time": 1772139599999, "quote_volume": 1944418.31247, "trades": 22233, "taker_buy_base": 8523806.0, "taker_buy_quote": 827930.32646 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.09678, "high": 0.09691, "low": 0.09645, "close": 0.09672, "volume": 11944488.0, "close_time": 1772143199999, "quote_volume": 1154367.25189, "trades": 16047, "taker_buy_base": 5626499.0, "taker_buy_quote": 543616.99151 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.09672, "high": 0.09718, "low": 0.09653, "close": 0.09694, "volume": 13304792.0, "close_time": 1772146799999, "quote_volume": 1288339.84274, "trades": 13906, "taker_buy_base": 7196624.0, "taker_buy_quote": 696946.62925 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.09693, "high": 0.0972, "low": 0.09659, "close": 0.09701, "volume": 13458380.0, "close_time": 1772150399999, "quote_volume": 1304087.96835, "trades": 19563, "taker_buy_base": 7570273.0, "taker_buy_quote": 733519.5719 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.09702, "high": 0.09706, "low": 0.09624, "close": 0.09669, "volume": 14840026.0, "close_time": 1772153999999, "quote_volume": 1434420.92705, "trades": 24340, "taker_buy_base": 7778308.0, "taker_buy_quote": 752083.41235 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.09669, "high": 0.09718, "low": 0.09641, "close": 0.09712, "volume": 16079691.0, "close_time": 1772157599999, "quote_volume": 1557263.67637, "trades": 29018, "taker_buy_base": 9248129.0, "taker_buy_quote": 895954.61869 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.09712, "high": 0.09768, "low": 0.09708, "close": 0.09721, "volume": 21012901.0, "close_time": 1772161199999, "quote_volume": 2046059.23468, "trades": 22787, "taker_buy_base": 8101374.0, "taker_buy_quote": 789072.04577 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.09722, "high": 0.09768, "low": 0.09664, "close": 0.09755, "volume": 19338662.0, "close_time": 1772164799999, "quote_volume": 1876485.81886, "trades": 23288, "taker_buy_base": 10409233.0, "taker_buy_quote": 1010817.20159 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.09754, "high": 0.09911, "low": 0.0975, "close": 0.09844, "volume": 69393721.0, "close_time": 1772168399999, "quote_volume": 6839758.59735, "trades": 66630, "taker_buy_base": 42701920.0, "taker_buy_quote": 4207809.03499 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.09844, "high": 0.09902, "low": 0.0984, "close": 0.09854, "volume": 20003087.0, "close_time": 1772171999999, "quote_volume": 1974731.02079, "trades": 27332, "taker_buy_base": 9426668.0, "taker_buy_quote": 930504.04223 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.09855, "high": 0.09907, "low": 0.098, "close": 0.09887, "volume": 17722264.0, "close_time": 1772175599999, "quote_volume": 1746864.26983, "trades": 25522, "taker_buy_base": 7209897.0, "taker_buy_quote": 711317.2649 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.09887, "high": 0.09898, "low": 0.09778, "close": 0.09843, "volume": 23621900.0, "close_time": 1772179199999, "quote_volume": 2324474.80447, "trades": 30888, "taker_buy_base": 10136330.0, "taker_buy_quote": 997781.87483 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.09843, "high": 0.09863, "low": 0.098, "close": 0.09827, "volume": 12117603.0, "close_time": 1772182799999, "quote_volume": 1191463.68594, "trades": 23442, "taker_buy_base": 7102055.0, "taker_buy_quote": 698432.80334 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.09828, "high": 0.09858, "low": 0.09702, "close": 0.09738, "volume": 26330152.0, "close_time": 1772186399999, "quote_volume": 2574570.08512, "trades": 34220, "taker_buy_base": 14969870.0, "taker_buy_quote": 1463809.08186 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.09737, "high": 0.09748, "low": 0.09593, "close": 0.09606, "volume": 34585065.0, "close_time": 1772189999999, "quote_volume": 3341256.7961, "trades": 47119, "taker_buy_base": 14534322.0, "taker_buy_quote": 1404753.08992 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.09605, "high": 0.09647, "low": 0.09463, "close": 0.095, "volume": 63393552.0, "close_time": 1772193599999, "quote_volume": 6047312.57934, "trades": 56202, "taker_buy_base": 26269569.0, "taker_buy_quote": 2506106.51271 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.095, "high": 0.09538, "low": 0.09474, "close": 0.09518, "volume": 32315672.0, "close_time": 1772197199999, "quote_volume": 3070259.2427, "trades": 37482, "taker_buy_base": 12584543.0, "taker_buy_quote": 1196120.23308 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.09519, "high": 0.09557, "low": 0.09388, "close": 0.09479, "volume": 77602443.0, "close_time": 1772200799999, "quote_volume": 7340072.10587, "trades": 62533, "taker_buy_base": 40383267.0, "taker_buy_quote": 3820029.44873 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.09478, "high": 0.09491, "low": 0.09379, "close": 0.09395, "volume": 31031436.0, "close_time": 1772204399999, "quote_volume": 2929400.08561, "trades": 66939, "taker_buy_base": 15950897.0, "taker_buy_quote": 1505884.53269 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.09394, "high": 0.09445, "low": 0.09362, "close": 0.09405, "volume": 30576360.0, "close_time": 1772207999999, "quote_volume": 2876825.64852, "trades": 62208, "taker_buy_base": 17398332.0, "taker_buy_quote": 1637685.35528 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.09404, "high": 0.09429, "low": 0.09334, "close": 0.09365, "volume": 35821437.0, "close_time": 1772211599999, "quote_volume": 3360466.9586, "trades": 52482, "taker_buy_base": 17131503.0, "taker_buy_quote": 1607523.71216 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.09366, "high": 0.09392, "low": 0.093, "close": 0.09373, "volume": 27151127.0, "close_time": 1772215199999, "quote_volume": 2537646.78421, "trades": 43677, "taker_buy_base": 14189337.0, "taker_buy_quote": 1326241.78913 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.09373, "high": 0.0939, "low": 0.09327, "close": 0.09343, "volume": 14833630.0, "close_time": 1772218799999, "quote_volume": 1387199.83575, "trades": 26171, "taker_buy_base": 6564596.0, "taker_buy_quote": 614198.30502 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.09342, "high": 0.09345, "low": 0.09273, "close": 0.09301, "volume": 17291942.0, "close_time": 1772222399999, "quote_volume": 1609518.49804, "trades": 24748, "taker_buy_base": 9415917.0, "taker_buy_quote": 876755.86048 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.09302, "high": 0.09341, "low": 0.09296, "close": 0.09324, "volume": 10894915.0, "close_time": 1772225999999, "quote_volume": 1015941.81913, "trades": 20691, "taker_buy_base": 6725913.0, "taker_buy_quote": 627230.52977 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.09325, "high": 0.09349, "low": 0.09292, "close": 0.09312, "volume": 12854685.0, "close_time": 1772229599999, "quote_volume": 1198147.58195, "trades": 18087, "taker_buy_base": 6764125.0, "taker_buy_quote": 630528.27907 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.09312, "high": 0.09324, "low": 0.09198, "close": 0.09313, "volume": 39015671.0, "close_time": 1772233199999, "quote_volume": 3618419.1738, "trades": 35685, "taker_buy_base": 20066680.0, "taker_buy_quote": 1861530.28703 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.09312, "high": 0.09343, "low": 0.09292, "close": 0.09337, "volume": 20797220.0, "close_time": 1772236799999, "quote_volume": 1937920.38962, "trades": 20987, "taker_buy_base": 11897288.0, "taker_buy_quote": 1108750.55941 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.09337, "high": 0.09374, "low": 0.0933, "close": 0.0935, "volume": 16928164.0, "close_time": 1772240399999, "quote_volume": 1583360.20862, "trades": 18283, "taker_buy_base": 8719304.0, "taker_buy_quote": 815759.7593 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0935, "high": 0.09371, "low": 0.09321, "close": 0.09333, "volume": 15905725.0, "close_time": 1772243999999, "quote_volume": 1486882.87029, "trades": 17348, "taker_buy_base": 7997451.0, "taker_buy_quote": 747701.08733 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.09332, "high": 0.09377, "low": 0.09325, "close": 0.09372, "volume": 9563357.0, "close_time": 1772247599999, "quote_volume": 894988.939, "trades": 11624, "taker_buy_base": 5874862.0, "taker_buy_quote": 549846.61552 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.09372, "high": 0.09372, "low": 0.09312, "close": 0.09323, "volume": 9892277.0, "close_time": 1772251199999, "quote_volume": 924293.68554, "trades": 13257, "taker_buy_base": 4727107.0, "taker_buy_quote": 441696.95661 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.09323, "high": 0.09341, "low": 0.09271, "close": 0.09311, "volume": 12597955.0, "close_time": 1772254799999, "quote_volume": 1173287.6888, "trades": 15218, "taker_buy_base": 6144494.0, "taker_buy_quote": 572364.3735 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.09311, "high": 0.09318, "low": 0.09243, "close": 0.0926, "volume": 11703558.0, "close_time": 1772258399999, "quote_volume": 1085252.83026, "trades": 13955, "taker_buy_base": 5199566.0, "taker_buy_quote": 482121.56999 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.09259, "high": 0.09264, "low": 0.08823, "close": 0.08867, "volume": 264779431.0, "close_time": 1772261999999, "quote_volume": 23860247.66996, "trades": 241321, "taker_buy_base": 125187776.0, "taker_buy_quote": 11278094.2406 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.08866, "high": 0.09046, "low": 0.08804, "close": 0.08933, "volume": 128942404.0, "close_time": 1772265599999, "quote_volume": 11544865.31616, "trades": 131127, "taker_buy_base": 77205755.0, "taker_buy_quote": 6914117.83003 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.08933, "high": 0.08946, "low": 0.08842, "close": 0.08862, "volume": 42044948.0, "close_time": 1772269199999, "quote_volume": 3739499.98708, "trades": 52454, "taker_buy_base": 18607078.0, "taker_buy_quote": 1654962.27519 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.08861, "high": 0.08922, "low": 0.0878, "close": 0.08841, "volume": 66951226.0, "close_time": 1772272799999, "quote_volume": 5927089.50515, "trades": 64883, "taker_buy_base": 29638179.0, "taker_buy_quote": 2625626.42116 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.08841, "high": 0.08921, "low": 0.08771, "close": 0.08855, "volume": 66695857.0, "close_time": 1772276399999, "quote_volume": 5901997.89341, "trades": 63288, "taker_buy_base": 29686718.0, "taker_buy_quote": 2629084.42649 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.08855, "high": 0.08922, "low": 0.08849, "close": 0.08874, "volume": 49808666.0, "close_time": 1772279999999, "quote_volume": 4427331.42414, "trades": 44934, "taker_buy_base": 24657430.0, "taker_buy_quote": 2191694.86393 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.08874, "high": 0.08933, "low": 0.08856, "close": 0.08885, "volume": 39321398.0, "close_time": 1772283599999, "quote_volume": 3498205.25095, "trades": 32503, "taker_buy_base": 19952407.0, "taker_buy_quote": 1775113.5885 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.08886, "high": 0.09212, "low": 0.08883, "close": 0.09148, "volume": 121057226.0, "close_time": 1772287199999, "quote_volume": 10967948.73419, "trades": 93802, "taker_buy_base": 69140646.0, "taker_buy_quote": 6259155.85112 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.09148, "high": 0.09194, "low": 0.09006, "close": 0.09027, "volume": 77271378.0, "close_time": 1772290799999, "quote_volume": 7031009.0657, "trades": 94662, "taker_buy_base": 37868456.0, "taker_buy_quote": 3449201.22071 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.09028, "high": 0.09106, "low": 0.08977, "close": 0.09081, "volume": 39165078.0, "close_time": 1772294399999, "quote_volume": 3545097.51337, "trades": 42092, "taker_buy_base": 21574685.0, "taker_buy_quote": 1953882.22924 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0908, "high": 0.09115, "low": 0.09037, "close": 0.09089, "volume": 20575587.0, "close_time": 1772297999999, "quote_volume": 1867519.97986, "trades": 30475, "taker_buy_base": 11702529.0, "taker_buy_quote": 1062202.57252 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0909, "high": 0.09128, "low": 0.09016, "close": 0.09111, "volume": 25508575.0, "close_time": 1772301599999, "quote_volume": 2311609.75761, "trades": 28772, "taker_buy_base": 12978084.0, "taker_buy_quote": 1176709.79444 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0911, "high": 0.09284, "low": 0.09078, "close": 0.09215, "volume": 51852845.0, "close_time": 1772305199999, "quote_volume": 4752239.50929, "trades": 49381, "taker_buy_base": 26887408.0, "taker_buy_quote": 2465354.35382 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.09214, "high": 0.09343, "low": 0.09149, "close": 0.09286, "volume": 61205573.0, "close_time": 1772308799999, "quote_volume": 5662746.50465, "trades": 61674, "taker_buy_base": 34694901.0, "taker_buy_quote": 3210844.90016 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.09286, "high": 0.09464, "low": 0.09263, "close": 0.09431, "volume": 43172467.0, "close_time": 1772312399999, "quote_volume": 4048986.1969, "trades": 64974, "taker_buy_base": 23577370.0, "taker_buy_quote": 2211415.9963 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.09432, "high": 0.09444, "low": 0.09341, "close": 0.09386, "volume": 37451520.0, "close_time": 1772315999999, "quote_volume": 3513223.47101, "trades": 48796, "taker_buy_base": 16810055.0, "taker_buy_quote": 1577084.7446 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.09386, "high": 0.095, "low": 0.09386, "close": 0.09394, "volume": 33977207.0, "close_time": 1772319599999, "quote_volume": 3205700.86758, "trades": 42051, "taker_buy_base": 17551685.0, "taker_buy_quote": 1656063.66067 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.09393, "high": 0.0942, "low": 0.09379, "close": 0.09405, "volume": 16719520.0, "close_time": 1772323199999, "quote_volume": 1571829.9349, "trades": 19886, "taker_buy_base": 8962552.0, "taker_buy_quote": 842570.82554 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.09406, "high": 0.09427, "low": 0.09354, "close": 0.09393, "volume": 22223594.0, "close_time": 1772326799999, "quote_volume": 2084966.64206, "trades": 24330, "taker_buy_base": 9270096.0, "taker_buy_quote": 869952.55372 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.09392, "high": 0.0962, "low": 0.09306, "close": 0.09548, "volume": 80879639.0, "close_time": 1772330399999, "quote_volume": 7660327.1658, "trades": 77784, "taker_buy_base": 44951478.0, "taker_buy_quote": 4257259.72002 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.09548, "high": 0.09788, "low": 0.09548, "close": 0.09705, "volume": 145499472.0, "close_time": 1772333999999, "quote_volume": 14120612.95118, "trades": 140604, "taker_buy_base": 65055921.0, "taker_buy_quote": 6316649.43755 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.09704, "high": 0.09729, "low": 0.09589, "close": 0.0961, "volume": 48560838.0, "close_time": 1772337599999, "quote_volume": 4684433.60668, "trades": 51132, "taker_buy_base": 23761434.0, "taker_buy_quote": 2292372.79511 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0961, "high": 0.09655, "low": 0.09567, "close": 0.09625, "volume": 47738413.0, "close_time": 1772341199999, "quote_volume": 4591106.01411, "trades": 41774, "taker_buy_base": 25510639.0, "taker_buy_quote": 2453355.03693 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.09625, "high": 0.09659, "low": 0.09585, "close": 0.09593, "volume": 15314269.0, "close_time": 1772344799999, "quote_volume": 1472521.4278, "trades": 21379, "taker_buy_base": 6444136.0, "taker_buy_quote": 619649.4382 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.09593, "high": 0.096, "low": 0.09443, "close": 0.09478, "volume": 52336315.0, "close_time": 1772348399999, "quote_volume": 4973384.98788, "trades": 42381, "taker_buy_base": 16755169.0, "taker_buy_quote": 1591624.26165 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.09478, "high": 0.09502, "low": 0.09434, "close": 0.09486, "volume": 15772038.0, "close_time": 1772351999999, "quote_volume": 1493694.29191, "trades": 23956, "taker_buy_base": 7850337.0, "taker_buy_quote": 743563.84513 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.09487, "high": 0.09491, "low": 0.09336, "close": 0.09362, "volume": 30882050.0, "close_time": 1772355599999, "quote_volume": 2906867.53079, "trades": 39504, "taker_buy_base": 11901956.0, "taker_buy_quote": 1121059.34324 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.09362, "high": 0.09444, "low": 0.0933, "close": 0.09348, "volume": 25856922.0, "close_time": 1772359199999, "quote_volume": 2426767.07275, "trades": 37875, "taker_buy_base": 10668245.0, "taker_buy_quote": 1001728.97585 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.09348, "high": 0.09404, "low": 0.09319, "close": 0.09369, "volume": 20692733.0, "close_time": 1772362799999, "quote_volume": 1937088.82913, "trades": 29672, "taker_buy_base": 9567612.0, "taker_buy_quote": 895934.50882 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.09369, "high": 0.09386, "low": 0.09339, "close": 0.09353, "volume": 19176262.0, "close_time": 1772366399999, "quote_volume": 1795040.64802, "trades": 18247, "taker_buy_base": 9708791.0, "taker_buy_quote": 908867.24586 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.09352, "high": 0.09377, "low": 0.09287, "close": 0.09295, "volume": 14320551.0, "close_time": 1772369999999, "quote_volume": 1335458.94758, "trades": 22354, "taker_buy_base": 5947556.0, "taker_buy_quote": 555157.23422 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.09296, "high": 0.09496, "low": 0.09249, "close": 0.09433, "volume": 68070652.0, "close_time": 1772373599999, "quote_volume": 6389324.2799, "trades": 73437, "taker_buy_base": 32081172.0, "taker_buy_quote": 3011823.91861 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.09433, "high": 0.09553, "low": 0.09374, "close": 0.09406, "volume": 45181231.0, "close_time": 1772377199999, "quote_volume": 4271084.13953, "trades": 74445, "taker_buy_base": 22347241.0, "taker_buy_quote": 2113198.19211 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.09405, "high": 0.09465, "low": 0.0938, "close": 0.09387, "volume": 25107594.0, "close_time": 1772380799999, "quote_volume": 2367217.13302, "trades": 34247, "taker_buy_base": 10907702.0, "taker_buy_quote": 1028488.2501 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.09388, "high": 0.09454, "low": 0.09208, "close": 0.09291, "volume": 70796716.0, "close_time": 1772384399999, "quote_volume": 6600218.96969, "trades": 67938, "taker_buy_base": 34351985.0, "taker_buy_quote": 3205241.07488 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0929, "high": 0.09294, "low": 0.09172, "close": 0.09232, "volume": 53688123.0, "close_time": 1772387999999, "quote_volume": 4958872.92456, "trades": 55860, "taker_buy_base": 24914566.0, "taker_buy_quote": 2303002.88036 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.09233, "high": 0.09363, "low": 0.09233, "close": 0.09278, "volume": 35611179.0, "close_time": 1772391599999, "quote_volume": 3311012.92453, "trades": 34464, "taker_buy_base": 20375773.0, "taker_buy_quote": 1893761.36945 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.09279, "high": 0.09279, "low": 0.0915, "close": 0.0918, "volume": 35324491.0, "close_time": 1772395199999, "quote_volume": 3251670.3417, "trades": 26892, "taker_buy_base": 14579640.0, "taker_buy_quote": 1342156.70358 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0918, "high": 0.09191, "low": 0.09056, "close": 0.0909, "volume": 55300344.0, "close_time": 1772398799999, "quote_volume": 5033520.59379, "trades": 48204, "taker_buy_base": 24625910.0, "taker_buy_quote": 2241534.05122 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.09089, "high": 0.09217, "low": 0.09085, "close": 0.09199, "volume": 28550025.0, "close_time": 1772402399999, "quote_volume": 2618256.6561, "trades": 26615, "taker_buy_base": 14663307.0, "taker_buy_quote": 1345549.52219 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.09199, "high": 0.09348, "low": 0.09177, "close": 0.09187, "volume": 52554548.0, "close_time": 1772405999999, "quote_volume": 4871427.08103, "trades": 55067, "taker_buy_base": 24042532.0, "taker_buy_quote": 2229960.90332 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.09186, "high": 0.09299, "low": 0.09168, "close": 0.0919, "volume": 15872502.0, "close_time": 1772409599999, "quote_volume": 1464443.59694, "trades": 40128, "taker_buy_base": 7591388.0, "taker_buy_quote": 700579.26748 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0919, "high": 0.09343, "low": 0.09184, "close": 0.09304, "volume": 23917935.0, "close_time": 1772413199999, "quote_volume": 2214123.50498, "trades": 49350, "taker_buy_base": 13546718.0, "taker_buy_quote": 1254107.76987 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.09304, "high": 0.09448, "low": 0.09294, "close": 0.09331, "volume": 32090402.0, "close_time": 1772416799999, "quote_volume": 3003659.6431, "trades": 57210, "taker_buy_base": 19013734.0, "taker_buy_quote": 1780205.44018 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.09332, "high": 0.09367, "low": 0.09254, "close": 0.09271, "volume": 32562760.0, "close_time": 1772420399999, "quote_volume": 3029213.65036, "trades": 43809, "taker_buy_base": 16932205.0, "taker_buy_quote": 1575556.42798 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.09271, "high": 0.09356, "low": 0.09241, "close": 0.09327, "volume": 23371717.0, "close_time": 1772423999999, "quote_volume": 2176562.90885, "trades": 34652, "taker_buy_base": 13314823.0, "taker_buy_quote": 1239969.90964 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.09328, "high": 0.09354, "low": 0.09294, "close": 0.0932, "volume": 16266663.0, "close_time": 1772427599999, "quote_volume": 1516386.62617, "trades": 22292, "taker_buy_base": 5948796.0, "taker_buy_quote": 554354.96044 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0932, "high": 0.09354, "low": 0.09273, "close": 0.09302, "volume": 12477815.0, "close_time": 1772431199999, "quote_volume": 1161590.19728, "trades": 22452, "taker_buy_base": 6726304.0, "taker_buy_quote": 626180.57274 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.09302, "high": 0.09302, "low": 0.09161, "close": 0.09203, "volume": 24452967.0, "close_time": 1772434799999, "quote_volume": 2253899.9876, "trades": 34312, "taker_buy_base": 11059391.0, "taker_buy_quote": 1019020.36439 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.09202, "high": 0.09208, "low": 0.09117, "close": 0.09174, "volume": 13763468.0, "close_time": 1772438399999, "quote_volume": 1260510.31367, "trades": 27004, "taker_buy_base": 6145261.0, "taker_buy_quote": 562945.15709 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.09175, "high": 0.09245, "low": 0.09132, "close": 0.09231, "volume": 22203702.0, "close_time": 1772441999999, "quote_volume": 2037815.48694, "trades": 35304, "taker_buy_base": 10729309.0, "taker_buy_quote": 985736.29875 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.09231, "high": 0.09297, "low": 0.09205, "close": 0.09205, "volume": 18959759.0, "close_time": 1772445599999, "quote_volume": 1753522.71201, "trades": 35517, "taker_buy_base": 8394053.0, "taker_buy_quote": 776560.01662 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.09205, "high": 0.0923, "low": 0.09161, "close": 0.0919, "volume": 18792438.0, "close_time": 1772449199999, "quote_volume": 1726250.38159, "trades": 23430, "taker_buy_base": 9816214.0, "taker_buy_quote": 901985.69568 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0919, "high": 0.0922, "low": 0.09146, "close": 0.09185, "volume": 21065305.0, "close_time": 1772452799999, "quote_volume": 1934175.46134, "trades": 26503, "taker_buy_base": 11743794.0, "taker_buy_quote": 1078904.71794 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.09185, "high": 0.09204, "low": 0.09125, "close": 0.09142, "volume": 17055686.0, "close_time": 1772456399999, "quote_volume": 1561476.87176, "trades": 20744, "taker_buy_base": 7820208.0, "taker_buy_quote": 716172.98828 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.09142, "high": 0.0917, "low": 0.09081, "close": 0.09095, "volume": 29513978.0, "close_time": 1772459999999, "quote_volume": 2691632.5481, "trades": 34560, "taker_buy_base": 13622069.0, "taker_buy_quote": 1242805.63409 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.09095, "high": 0.0939, "low": 0.0908, "close": 0.09359, "volume": 66925700.0, "close_time": 1772463599999, "quote_volume": 6189304.89055, "trades": 104245, "taker_buy_base": 35201289.0, "taker_buy_quote": 3257926.7868 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.09359, "high": 0.09664, "low": 0.09335, "close": 0.09567, "volume": 183554083.0, "close_time": 1772467199999, "quote_volume": 17542671.37123, "trades": 162015, "taker_buy_base": 98800586.0, "taker_buy_quote": 9434277.24671 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.09568, "high": 0.09771, "low": 0.09545, "close": 0.09624, "volume": 121900399.0, "close_time": 1772470799999, "quote_volume": 11797715.22068, "trades": 125388, "taker_buy_base": 70520229.0, "taker_buy_quote": 6828673.10164 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.09624, "high": 0.09648, "low": 0.09433, "close": 0.09543, "volume": 73032626.0, "close_time": 1772474399999, "quote_volume": 6957433.85388, "trades": 71216, "taker_buy_base": 42438715.0, "taker_buy_quote": 4039298.08322 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.09543, "high": 0.09606, "low": 0.09459, "close": 0.0955, "volume": 32316198.0, "close_time": 1772477999999, "quote_volume": 3085358.90542, "trades": 49665, "taker_buy_base": 17220744.0, "taker_buy_quote": 1644547.32787 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.09549, "high": 0.09586, "low": 0.09491, "close": 0.09553, "volume": 31844820.0, "close_time": 1772481599999, "quote_volume": 3037383.63283, "trades": 44738, "taker_buy_base": 14710770.0, "taker_buy_quote": 1403343.39996 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.09552, "high": 0.096, "low": 0.09462, "close": 0.09465, "volume": 25311981.0, "close_time": 1772485199999, "quote_volume": 2408297.92127, "trades": 48437, "taker_buy_base": 10823340.0, "taker_buy_quote": 1029906.46906 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.09466, "high": 0.0947, "low": 0.09395, "close": 0.09413, "volume": 21152368.0, "close_time": 1772488799999, "quote_volume": 1994272.49499, "trades": 29678, "taker_buy_base": 9863272.0, "taker_buy_quote": 930042.97877 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.09414, "high": 0.09505, "low": 0.09404, "close": 0.0948, "volume": 43193081.0, "close_time": 1772492399999, "quote_volume": 4080574.32061, "trades": 31157, "taker_buy_base": 17266166.0, "taker_buy_quote": 1630967.53299 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.09481, "high": 0.09487, "low": 0.0933, "close": 0.09356, "volume": 33937818.0, "close_time": 1772495999999, "quote_volume": 3187026.93981, "trades": 35566, "taker_buy_base": 12681490.0, "taker_buy_quote": 1190739.70686 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09356, "high": 0.09378, "low": 0.09277, "close": 0.09353, "volume": 27238684.0, "close_time": 1772499599999, "quote_volume": 2543441.02267, "trades": 39643, "taker_buy_base": 11239674.0, "taker_buy_quote": 1050193.57796 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.09352, "high": 0.09385, "low": 0.09284, "close": 0.0929, "volume": 18055346.0, "close_time": 1772503199999, "quote_volume": 1685847.9019, "trades": 40083, "taker_buy_base": 7817104.0, "taker_buy_quote": 729869.6836 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.09291, "high": 0.09297, "low": 0.09216, "close": 0.09261, "volume": 30838319.0, "close_time": 1772506799999, "quote_volume": 2854793.01528, "trades": 48214, "taker_buy_base": 13938136.0, "taker_buy_quote": 1290411.51316 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.09261, "high": 0.09278, "low": 0.09209, "close": 0.09258, "volume": 19054825.0, "close_time": 1772510399999, "quote_volume": 1761597.94885, "trades": 22451, "taker_buy_base": 9229301.0, "taker_buy_quote": 853420.25165 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.09258, "high": 0.09263, "low": 0.0916, "close": 0.09175, "volume": 17433769.0, "close_time": 1772513999999, "quote_volume": 1604601.61824, "trades": 25903, "taker_buy_base": 7646189.0, "taker_buy_quote": 703707.61919 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.09174, "high": 0.09243, "low": 0.09124, "close": 0.09168, "volume": 29563921.0, "close_time": 1772517599999, "quote_volume": 2714007.04629, "trades": 35329, "taker_buy_base": 14221122.0, "taker_buy_quote": 1306555.05861 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.09168, "high": 0.09182, "low": 0.09131, "close": 0.09167, "volume": 23529068.0, "close_time": 1772521199999, "quote_volume": 2154040.59538, "trades": 30773, "taker_buy_base": 15418650.0, "taker_buy_quote": 1411626.13798 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.09168, "high": 0.09209, "low": 0.0911, "close": 0.09136, "volume": 68482993.0, "close_time": 1772524799999, "quote_volume": 6283895.52259, "trades": 42407, "taker_buy_base": 38825776.0, "taker_buy_quote": 3563102.52409 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.09135, "high": 0.09158, "low": 0.08973, "close": 0.08995, "volume": 85210658.0, "close_time": 1772528399999, "quote_volume": 7705480.99215, "trades": 71023, "taker_buy_base": 42589325.0, "taker_buy_quote": 3852277.17252 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.08996, "high": 0.09055, "low": 0.08951, "close": 0.08967, "volume": 69029549.0, "close_time": 1772531999999, "quote_volume": 6212255.14985, "trades": 59739, "taker_buy_base": 31796084.0, "taker_buy_quote": 2862187.52744 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.08966, "high": 0.09009, "low": 0.08923, "close": 0.08986, "volume": 44351416.0, "close_time": 1772535599999, "quote_volume": 3974301.31912, "trades": 41087, "taker_buy_base": 25274170.0, "taker_buy_quote": 2265420.49548 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.08987, "high": 0.09016, "low": 0.08963, "close": 0.09007, "volume": 30686794.0, "close_time": 1772539199999, "quote_volume": 2760338.2013, "trades": 32990, "taker_buy_base": 17127979.0, "taker_buy_quote": 1540797.80874 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.09007, "high": 0.09109, "low": 0.08981, "close": 0.09043, "volume": 53652130.0, "close_time": 1772542799999, "quote_volume": 4847355.45755, "trades": 46993, "taker_buy_base": 31027230.0, "taker_buy_quote": 2803424.88306 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.09043, "high": 0.09047, "low": 0.08962, "close": 0.08987, "volume": 32550803.0, "close_time": 1772546399999, "quote_volume": 2926309.41742, "trades": 43409, "taker_buy_base": 16992206.0, "taker_buy_quote": 1527685.8006 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.08986, "high": 0.09099, "low": 0.08868, "close": 0.08935, "volume": 92988570.0, "close_time": 1772549999999, "quote_volume": 8343076.38323, "trades": 126992, "taker_buy_base": 48695536.0, "taker_buy_quote": 4372742.06922 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.08934, "high": 0.09065, "low": 0.08874, "close": 0.09021, "volume": 60615259.0, "close_time": 1772553599999, "quote_volume": 5432543.53753, "trades": 104251, "taker_buy_base": 33526962.0, "taker_buy_quote": 3004841.71304 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0902, "high": 0.09242, "low": 0.08978, "close": 0.09091, "volume": 103404661.0, "close_time": 1772557199999, "quote_volume": 9410755.48712, "trades": 118835, "taker_buy_base": 57464088.0, "taker_buy_quote": 5233878.05237 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.09091, "high": 0.09101, "low": 0.08946, "close": 0.09015, "volume": 39641737.0, "close_time": 1772560799999, "quote_volume": 3572584.09246, "trades": 54564, "taker_buy_base": 19183445.0, "taker_buy_quote": 1729050.76065 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.09016, "high": 0.09063, "low": 0.0893, "close": 0.08979, "volume": 36400998.0, "close_time": 1772564399999, "quote_volume": 3276835.14847, "trades": 39120, "taker_buy_base": 21378934.0, "taker_buy_quote": 1925140.67817 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0898, "high": 0.08996, "low": 0.08912, "close": 0.08941, "volume": 42659256.0, "close_time": 1772567999999, "quote_volume": 3822004.60813, "trades": 41044, "taker_buy_base": 22775741.0, "taker_buy_quote": 2041104.93631 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.08942, "high": 0.08947, "low": 0.08886, "close": 0.08913, "volume": 30997960.0, "close_time": 1772571599999, "quote_volume": 2763808.0389, "trades": 32738, "taker_buy_base": 14953405.0, "taker_buy_quote": 1333396.41408 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.08912, "high": 0.08945, "low": 0.08847, "close": 0.08938, "volume": 37749423.0, "close_time": 1772575199999, "quote_volume": 3355002.1468, "trades": 31874, "taker_buy_base": 22449558.0, "taker_buy_quote": 1995604.02311 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.08939, "high": 0.09063, "low": 0.08939, "close": 0.09019, "volume": 33172644.0, "close_time": 1772578799999, "quote_volume": 2990234.72814, "trades": 36420, "taker_buy_base": 19750636.0, "taker_buy_quote": 1780077.13314 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.09018, "high": 0.09088, "low": 0.0899, "close": 0.08997, "volume": 29935713.0, "close_time": 1772582399999, "quote_volume": 2703501.6768, "trades": 24245, "taker_buy_base": 16432150.0, "taker_buy_quote": 1484845.97415 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.08998, "high": 0.09019, "low": 0.08927, "close": 0.08983, "volume": 26702987.0, "close_time": 1772585999999, "quote_volume": 2397781.39378, "trades": 33907, "taker_buy_base": 14406821.0, "taker_buy_quote": 1294137.01327 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.08984, "high": 0.09065, "low": 0.08952, "close": 0.08989, "volume": 33975598.0, "close_time": 1772589599999, "quote_volume": 3058500.8277, "trades": 44161, "taker_buy_base": 17747113.0, "taker_buy_quote": 1597959.60138 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.08988, "high": 0.09017, "low": 0.08946, "close": 0.08994, "volume": 30838420.0, "close_time": 1772593199999, "quote_volume": 2766993.23727, "trades": 35155, "taker_buy_base": 12431030.0, "taker_buy_quote": 1115124.93782 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.08994, "high": 0.09014, "low": 0.08859, "close": 0.08939, "volume": 38699734.0, "close_time": 1772596799999, "quote_volume": 3451677.99895, "trades": 47190, "taker_buy_base": 15743343.0, "taker_buy_quote": 1404575.44326 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.08939, "high": 0.08983, "low": 0.08894, "close": 0.0893, "volume": 21641506.0, "close_time": 1772600399999, "quote_volume": 1932658.05828, "trades": 31248, "taker_buy_base": 11898900.0, "taker_buy_quote": 1062575.32303 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.08929, "high": 0.08966, "low": 0.08872, "close": 0.08926, "volume": 22503059.0, "close_time": 1772603999999, "quote_volume": 2006689.98821, "trades": 27155, "taker_buy_base": 10314896.0, "taker_buy_quote": 919796.11449 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.08926, "high": 0.08978, "low": 0.08873, "close": 0.08922, "volume": 30469536.0, "close_time": 1772607599999, "quote_volume": 2716414.16783, "trades": 33980, "taker_buy_base": 15576025.0, "taker_buy_quote": 1388872.03152 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.08922, "high": 0.09056, "low": 0.08887, "close": 0.09015, "volume": 42471347.0, "close_time": 1772611199999, "quote_volume": 3812848.04647, "trades": 42065, "taker_buy_base": 27746231.0, "taker_buy_quote": 2491429.92685 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.09015, "high": 0.09259, "low": 0.08971, "close": 0.0923, "volume": 120989046.0, "close_time": 1772614799999, "quote_volume": 11022494.69205, "trades": 89461, "taker_buy_base": 64801896.0, "taker_buy_quote": 5904929.62003 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0923, "high": 0.09345, "low": 0.09195, "close": 0.09256, "volume": 172277428.0, "close_time": 1772618399999, "quote_volume": 15977745.94082, "trades": 122919, "taker_buy_base": 77407502.0, "taker_buy_quote": 7180725.99765 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.09256, "high": 0.0933, "low": 0.09247, "close": 0.09303, "volume": 76116223.0, "close_time": 1772621999999, "quote_volume": 7067983.92976, "trades": 73682, "taker_buy_base": 38126314.0, "taker_buy_quote": 3540735.42637 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.09304, "high": 0.09315, "low": 0.09192, "close": 0.0923, "volume": 44988733.0, "close_time": 1772625599999, "quote_volume": 4160597.04418, "trades": 47114, "taker_buy_base": 21771147.0, "taker_buy_quote": 2013912.2396 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.09229, "high": 0.09266, "low": 0.09149, "close": 0.09242, "volume": 46090122.0, "close_time": 1772629199999, "quote_volume": 4244423.70765, "trades": 45444, "taker_buy_base": 20219435.0, "taker_buy_quote": 1862613.42289 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.09242, "high": 0.09422, "low": 0.09235, "close": 0.09407, "volume": 75117175.0, "close_time": 1772632799999, "quote_volume": 7001322.40639, "trades": 55373, "taker_buy_base": 43360113.0, "taker_buy_quote": 4041671.33238 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.09407, "high": 0.0961, "low": 0.09386, "close": 0.09524, "volume": 206701915.0, "close_time": 1772636399999, "quote_volume": 19636331.5468, "trades": 162142, "taker_buy_base": 95667047.0, "taker_buy_quote": 9083481.74813 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.09525, "high": 0.09921, "low": 0.09523, "close": 0.09905, "volume": 278767873.0, "close_time": 1772639999999, "quote_volume": 27048828.38846, "trades": 210682, "taker_buy_base": 131306822.0, "taker_buy_quote": 12738721.8824 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.09905, "high": 0.10003, "low": 0.09747, "close": 0.09961, "volume": 188749769.0, "close_time": 1772643599999, "quote_volume": 18671775.2726, "trades": 195158, "taker_buy_base": 87907508.0, "taker_buy_quote": 8701564.6082 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.09961, "high": 0.10337, "low": 0.09951, "close": 0.10182, "volume": 222842078.0, "close_time": 1772647199999, "quote_volume": 22638475.33036, "trades": 242591, "taker_buy_base": 109455546.0, "taker_buy_quote": 11119488.37769 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.10182, "high": 0.10245, "low": 0.10121, "close": 0.10217, "volume": 98378271.0, "close_time": 1772650799999, "quote_volume": 10020338.55971, "trades": 112580, "taker_buy_base": 47680117.0, "taker_buy_quote": 4857182.76386 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.10217, "high": 0.10434, "low": 0.10189, "close": 0.10275, "volume": 116064341.0, "close_time": 1772654399999, "quote_volume": 11992062.27852, "trades": 123624, "taker_buy_base": 57793633.0, "taker_buy_quote": 5972160.8359 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.10276, "high": 0.1035, "low": 0.10196, "close": 0.10222, "volume": 90875220.0, "close_time": 1772657999999, "quote_volume": 9337665.70648, "trades": 86273, "taker_buy_base": 35779733.0, "taker_buy_quote": 3680463.21386 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.10223, "high": 0.1027, "low": 0.10167, "close": 0.10221, "volume": 90358560.0, "close_time": 1772661599999, "quote_volume": 9232451.37031, "trades": 77306, "taker_buy_base": 44473896.0, "taker_buy_quote": 4545585.23551 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.10221, "high": 0.10305, "low": 0.09869, "close": 0.0992, "volume": 109351843.0, "close_time": 1772665199999, "quote_volume": 11001907.90474, "trades": 91186, "taker_buy_base": 50355535.0, "taker_buy_quote": 5064180.42466 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.09919, "high": 0.09989, "low": 0.09888, "close": 0.09893, "volume": 75592461.0, "close_time": 1772668799999, "quote_volume": 7508310.63511, "trades": 66673, "taker_buy_base": 34901548.0, "taker_buy_quote": 3467344.56724 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.09893, "high": 0.09924, "low": 0.09772, "close": 0.09814, "volume": 62465039.0, "close_time": 1772672399999, "quote_volume": 6142172.85006, "trades": 91055, "taker_buy_base": 27596573.0, "taker_buy_quote": 2712708.51391 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.09814, "high": 0.09884, "low": 0.09652, "close": 0.09688, "volume": 66892797.0, "close_time": 1772675999999, "quote_volume": 6520031.14168, "trades": 80154, "taker_buy_base": 31611736.0, "taker_buy_quote": 3083027.20162 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.09688, "high": 0.09731, "low": 0.09617, "close": 0.09643, "volume": 30690366.0, "close_time": 1772679599999, "quote_volume": 2967249.99882, "trades": 43971, "taker_buy_base": 15339846.0, "taker_buy_quote": 1484092.84695 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.09643, "high": 0.09645, "low": 0.09593, "close": 0.09621, "volume": 52833793.0, "close_time": 1772683199999, "quote_volume": 5084449.96758, "trades": 35731, "taker_buy_base": 21045407.0, "taker_buy_quote": 2024929.61493 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.09621, "high": 0.09737, "low": 0.09611, "close": 0.09678, "volume": 62328008.0, "close_time": 1772686799999, "quote_volume": 6035567.91771, "trades": 49632, "taker_buy_base": 32681011.0, "taker_buy_quote": 3164523.70158 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.09678, "high": 0.09708, "low": 0.096, "close": 0.09607, "volume": 31463336.0, "close_time": 1772690399999, "quote_volume": 3032226.2562, "trades": 36334, "taker_buy_base": 14898880.0, "taker_buy_quote": 1435270.6166 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.09607, "high": 0.09656, "low": 0.0955, "close": 0.09653, "volume": 50205711.0, "close_time": 1772693999999, "quote_volume": 4819682.18119, "trades": 47717, "taker_buy_base": 25869541.0, "taker_buy_quote": 2483472.2999 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.09652, "high": 0.09668, "low": 0.09522, "close": 0.09569, "volume": 33214441.0, "close_time": 1772697599999, "quote_volume": 3190154.45905, "trades": 32584, "taker_buy_base": 14425172.0, "taker_buy_quote": 1386565.46605 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.09568, "high": 0.09592, "low": 0.09533, "close": 0.09574, "volume": 29313115.0, "close_time": 1772701199999, "quote_volume": 2803312.75141, "trades": 32862, "taker_buy_base": 12816956.0, "taker_buy_quote": 1225743.67631 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.09574, "high": 0.09659, "low": 0.09568, "close": 0.09626, "volume": 50906569.0, "close_time": 1772704799999, "quote_volume": 4894028.85411, "trades": 56013, "taker_buy_base": 30755926.0, "taker_buy_quote": 2955803.54361 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.09627, "high": 0.098, "low": 0.09605, "close": 0.09769, "volume": 62101529.0, "close_time": 1772708399999, "quote_volume": 6039587.60673, "trades": 70362, "taker_buy_base": 37983739.0, "taker_buy_quote": 3694565.7542 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.09768, "high": 0.09788, "low": 0.0957, "close": 0.09593, "volume": 70573299.0, "close_time": 1772711999999, "quote_volume": 6834650.04371, "trades": 60434, "taker_buy_base": 32409937.0, "taker_buy_quote": 3139278.22176 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.09593, "high": 0.09646, "low": 0.09548, "close": 0.09626, "volume": 39989843.0, "close_time": 1772715599999, "quote_volume": 3840198.25041, "trades": 50591, "taker_buy_base": 25149732.0, "taker_buy_quote": 2415107.99246 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.09627, "high": 0.09631, "low": 0.09462, "close": 0.09513, "volume": 61275670.0, "close_time": 1772719199999, "quote_volume": 5835159.47757, "trades": 51585, "taker_buy_base": 32826462.0, "taker_buy_quote": 3126265.2239 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.09514, "high": 0.09575, "low": 0.09425, "close": 0.09543, "volume": 85108942.0, "close_time": 1772722799999, "quote_volume": 8084254.42784, "trades": 102358, "taker_buy_base": 51152103.0, "taker_buy_quote": 4860646.65515 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.09544, "high": 0.09564, "low": 0.0939, "close": 0.09428, "volume": 61323301.0, "close_time": 1772726399999, "quote_volume": 5791170.08504, "trades": 86445, "taker_buy_base": 27089589.0, "taker_buy_quote": 2559482.78446 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.09428, "high": 0.09429, "low": 0.09275, "close": 0.09389, "volume": 59283642.0, "close_time": 1772729999999, "quote_volume": 5547026.55719, "trades": 59630, "taker_buy_base": 28405419.0, "taker_buy_quote": 2658046.60452 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.09389, "high": 0.09429, "low": 0.09282, "close": 0.09308, "volume": 32225947.0, "close_time": 1772733599999, "quote_volume": 3009432.28564, "trades": 41070, "taker_buy_base": 16841217.0, "taker_buy_quote": 1573048.66343 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.09308, "high": 0.09394, "low": 0.09293, "close": 0.09374, "volume": 34087932.0, "close_time": 1772737199999, "quote_volume": 3184135.87718, "trades": 24364, "taker_buy_base": 20645308.0, "taker_buy_quote": 1928561.48835 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.09375, "high": 0.09456, "low": 0.09373, "close": 0.09392, "volume": 20001247.0, "close_time": 1772740799999, "quote_volume": 1881738.70467, "trades": 18128, "taker_buy_base": 10900891.0, "taker_buy_quote": 1025815.05891 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.09392, "high": 0.09482, "low": 0.09388, "close": 0.09434, "volume": 29012904.0, "close_time": 1772744399999, "quote_volume": 2740666.16176, "trades": 21865, "taker_buy_base": 21145522.0, "taker_buy_quote": 1997319.1122 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.09434, "high": 0.0947, "low": 0.09368, "close": 0.09391, "volume": 22109051.0, "close_time": 1772747999999, "quote_volume": 2081558.93057, "trades": 13911, "taker_buy_base": 9509435.0, "taker_buy_quote": 895909.59044 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.09392, "high": 0.09408, "low": 0.09353, "close": 0.09383, "volume": 12718296.0, "close_time": 1772751599999, "quote_volume": 1193450.22126, "trades": 11430, "taker_buy_base": 5866099.0, "taker_buy_quote": 550506.37541 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.09383, "high": 0.09392, "low": 0.09345, "close": 0.09356, "volume": 9764013.0, "close_time": 1772755199999, "quote_volume": 914578.53403, "trades": 10093, "taker_buy_base": 4746799.0, "taker_buy_quote": 444691.1844 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09356, "high": 0.09388, "low": 0.09346, "close": 0.09371, "volume": 12024478.0, "close_time": 1772758799999, "quote_volume": 1126667.65361, "trades": 12400, "taker_buy_base": 6233429.0, "taker_buy_quote": 584024.1059 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.09372, "high": 0.09434, "low": 0.09315, "close": 0.09405, "volume": 23331927.0, "close_time": 1772762399999, "quote_volume": 2191035.172, "trades": 25945, "taker_buy_base": 10728782.0, "taker_buy_quote": 1007296.25893 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.09406, "high": 0.09408, "low": 0.09351, "close": 0.09364, "volume": 18961475.0, "close_time": 1772765999999, "quote_volume": 1778363.01074, "trades": 21803, "taker_buy_base": 10528971.0, "taker_buy_quote": 987649.40105 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.09364, "high": 0.09406, "low": 0.09358, "close": 0.09392, "volume": 8990039.0, "close_time": 1772769599999, "quote_volume": 843313.36159, "trades": 14787, "taker_buy_base": 4615141.0, "taker_buy_quote": 432915.63316 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.09391, "high": 0.09393, "low": 0.093, "close": 0.09345, "volume": 16135394.0, "close_time": 1772773199999, "quote_volume": 1507384.84528, "trades": 19440, "taker_buy_base": 8911856.0, "taker_buy_quote": 832797.72482 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.09346, "high": 0.09374, "low": 0.09318, "close": 0.0936, "volume": 15249595.0, "close_time": 1772776799999, "quote_volume": 1424267.32766, "trades": 19876, "taker_buy_base": 7211515.0, "taker_buy_quote": 673721.33395 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0936, "high": 0.09377, "low": 0.09333, "close": 0.09338, "volume": 12548966.0, "close_time": 1772780399999, "quote_volume": 1173914.03916, "trades": 14824, "taker_buy_base": 5478094.0, "taker_buy_quote": 512459.98107 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.09338, "high": 0.09441, "low": 0.09332, "close": 0.094, "volume": 72948351.0, "close_time": 1772783999999, "quote_volume": 6862376.18386, "trades": 28701, "taker_buy_base": 36536008.0, "taker_buy_quote": 3436620.48603 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.09399, "high": 0.094, "low": 0.0929, "close": 0.09326, "volume": 32751118.0, "close_time": 1772787599999, "quote_volume": 3055737.10259, "trades": 23405, "taker_buy_base": 15116054.0, "taker_buy_quote": 1410608.16128 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.09326, "high": 0.09329, "low": 0.09245, "close": 0.09323, "volume": 28772734.0, "close_time": 1772791199999, "quote_volume": 2670114.11842, "trades": 31201, "taker_buy_base": 15205031.0, "taker_buy_quote": 1411206.39033 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.09323, "high": 0.09381, "low": 0.09315, "close": 0.09352, "volume": 18954942.0, "close_time": 1772794799999, "quote_volume": 1774048.65257, "trades": 17486, "taker_buy_base": 11935108.0, "taker_buy_quote": 1117143.24473 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.09351, "high": 0.09368, "low": 0.09296, "close": 0.09309, "volume": 11267613.0, "close_time": 1772798399999, "quote_volume": 1051585.92792, "trades": 14457, "taker_buy_base": 5186567.0, "taker_buy_quote": 484109.39066 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0927, "close": 0.09307, "volume": 22427226.0, "close_time": 1772801999999, "quote_volume": 2086413.12065, "trades": 24594, "taker_buy_base": 10178695.0, "taker_buy_quote": 946943.51062 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.09306, "high": 0.09356, "low": 0.09141, "close": 0.09158, "volume": 98062612.0, "close_time": 1772805599999, "quote_volume": 9064946.38726, "trades": 68944, "taker_buy_base": 45945966.0, "taker_buy_quote": 4248621.27283 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.09157, "high": 0.09168, "low": 0.09, "close": 0.09033, "volume": 184041478.0, "close_time": 1772809199999, "quote_volume": 16684288.11359, "trades": 117615, "taker_buy_base": 74533491.0, "taker_buy_quote": 6762424.87542 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.09033, "high": 0.09099, "low": 0.09, "close": 0.09026, "volume": 76414543.0, "close_time": 1772812799999, "quote_volume": 6919834.71017, "trades": 66970, "taker_buy_base": 37893078.0, "taker_buy_quote": 3432107.32942 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.09025, "high": 0.09131, "low": 0.09019, "close": 0.09081, "volume": 67914176.0, "close_time": 1772816399999, "quote_volume": 6167158.40173, "trades": 46841, "taker_buy_base": 37045953.0, "taker_buy_quote": 3365330.29597 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0908, "high": 0.0911, "low": 0.09001, "close": 0.0903, "volume": 44202466.0, "close_time": 1772819999999, "quote_volume": 3997408.25704, "trades": 33894, "taker_buy_base": 19183770.0, "taker_buy_quote": 1735015.64515 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.09029, "high": 0.0908, "low": 0.09023, "close": 0.09067, "volume": 25710810.0, "close_time": 1772823599999, "quote_volume": 2329546.47458, "trades": 21087, "taker_buy_base": 16261404.0, "taker_buy_quote": 1473743.01976 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.09067, "high": 0.09116, "low": 0.09063, "close": 0.09086, "volume": 13344136.0, "close_time": 1772827199999, "quote_volume": 1212342.36539, "trades": 14383, "taker_buy_base": 7943833.0, "taker_buy_quote": 721681.71276 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.09087, "high": 0.09113, "low": 0.09057, "close": 0.09105, "volume": 14084496.0, "close_time": 1772830799999, "quote_volume": 1279217.29672, "trades": 13796, "taker_buy_base": 7244029.0, "taker_buy_quote": 658007.17616 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.09105, "high": 0.09117, "low": 0.09077, "close": 0.09111, "volume": 12426559.0, "close_time": 1772834399999, "quote_volume": 1130695.44147, "trades": 8218, "taker_buy_base": 6836472.0, "taker_buy_quote": 622076.98641 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.09112, "high": 0.09169, "low": 0.09097, "close": 0.09128, "volume": 23747304.0, "close_time": 1772837999999, "quote_volume": 2170228.02273, "trades": 10823, "taker_buy_base": 13841350.0, "taker_buy_quote": 1264803.63306 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.09128, "high": 0.09139, "low": 0.09112, "close": 0.09129, "volume": 17043361.0, "close_time": 1772841599999, "quote_volume": 1555826.31865, "trades": 9727, "taker_buy_base": 10612114.0, "taker_buy_quote": 968742.62652 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09129, "high": 0.09155, "low": 0.09121, "close": 0.09141, "volume": 14596879.0, "close_time": 1772845199999, "quote_volume": 1333984.47982, "trades": 8685, "taker_buy_base": 10118841.0, "taker_buy_quote": 924733.25446 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0914, "high": 0.09174, "low": 0.09128, "close": 0.09154, "volume": 17427893.0, "close_time": 1772848799999, "quote_volume": 1595409.97829, "trades": 8972, "taker_buy_base": 12386149.0, "taker_buy_quote": 1133887.16339 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.09155, "high": 0.09166, "low": 0.09115, "close": 0.09162, "volume": 13961195.0, "close_time": 1772852399999, "quote_volume": 1275826.63791, "trades": 10707, "taker_buy_base": 8400051.0, "taker_buy_quote": 767743.27201 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.09161, "high": 0.09213, "low": 0.09104, "close": 0.09107, "volume": 40139238.0, "close_time": 1772855999999, "quote_volume": 3676058.70343, "trades": 19755, "taker_buy_base": 19679234.0, "taker_buy_quote": 1802464.45969 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09107, "high": 0.09126, "low": 0.0907, "close": 0.09084, "volume": 16616588.0, "close_time": 1772859599999, "quote_volume": 1511071.49465, "trades": 16178, "taker_buy_base": 6636417.0, "taker_buy_quote": 603530.81004 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.09083, "high": 0.09096, "low": 0.09047, "close": 0.09071, "volume": 13345342.0, "close_time": 1772863199999, "quote_volume": 1210579.91057, "trades": 10297, "taker_buy_base": 5556255.0, "taker_buy_quote": 504181.04271 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0907, "high": 0.09088, "low": 0.09047, "close": 0.09058, "volume": 7882236.0, "close_time": 1772866799999, "quote_volume": 714473.46121, "trades": 10380, "taker_buy_base": 3667693.0, "taker_buy_quote": 332472.96936 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.09059, "high": 0.09074, "low": 0.09039, "close": 0.09057, "volume": 9378827.0, "close_time": 1772870399999, "quote_volume": 849532.28007, "trades": 10338, "taker_buy_base": 5114969.0, "taker_buy_quote": 463337.12757 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.09058, "high": 0.09086, "low": 0.09041, "close": 0.09042, "volume": 17838032.0, "close_time": 1772873999999, "quote_volume": 1617797.63438, "trades": 9721, "taker_buy_base": 6655432.0, "taker_buy_quote": 603510.56478 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.09042, "high": 0.09063, "low": 0.09004, "close": 0.09038, "volume": 20800735.0, "close_time": 1772877599999, "quote_volume": 1878665.58949, "trades": 16105, "taker_buy_base": 10261058.0, "taker_buy_quote": 926845.1992 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.09038, "high": 0.09055, "low": 0.09031, "close": 0.09038, "volume": 8966037.0, "close_time": 1772881199999, "quote_volume": 810774.66239, "trades": 7948, "taker_buy_base": 5320200.0, "taker_buy_quote": 481152.95936 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.09037, "high": 0.09083, "low": 0.09013, "close": 0.0906, "volume": 20063415.0, "close_time": 1772884799999, "quote_volume": 1815879.29561, "trades": 16427, "taker_buy_base": 11899991.0, "taker_buy_quote": 1077278.23945 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.09059, "high": 0.09066, "low": 0.09034, "close": 0.09039, "volume": 9605701.0, "close_time": 1772888399999, "quote_volume": 869527.89963, "trades": 8317, "taker_buy_base": 5399726.0, "taker_buy_quote": 488842.06829 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0904, "high": 0.09062, "low": 0.09016, "close": 0.0903, "volume": 16247384.0, "close_time": 1772891999999, "quote_volume": 1468258.48089, "trades": 11286, "taker_buy_base": 9334076.0, "taker_buy_quote": 843437.70499 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.09029, "high": 0.09042, "low": 0.08943, "close": 0.09008, "volume": 78780391.0, "close_time": 1772895599999, "quote_volume": 7081288.12278, "trades": 37021, "taker_buy_base": 44883068.0, "taker_buy_quote": 4034727.87406 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.09007, "high": 0.09018, "low": 0.08962, "close": 0.09002, "volume": 18142625.0, "close_time": 1772899199999, "quote_volume": 1631653.57255, "trades": 14799, "taker_buy_base": 11238669.0, "taker_buy_quote": 1010715.49122 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.09001, "high": 0.09021, "low": 0.08992, "close": 0.09017, "volume": 7915353.0, "close_time": 1772902799999, "quote_volume": 713021.35531, "trades": 10809, "taker_buy_base": 3860006.0, "taker_buy_quote": 347753.62769 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.09017, "high": 0.09063, "low": 0.09016, "close": 0.09047, "volume": 11278276.0, "close_time": 1772906399999, "quote_volume": 1020467.856, "trades": 8888, "taker_buy_base": 7411680.0, "taker_buy_quote": 670574.28254 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.09047, "high": 0.09048, "low": 0.08962, "close": 0.09015, "volume": 23901322.0, "close_time": 1772909999999, "quote_volume": 2149500.54058, "trades": 16211, "taker_buy_base": 10404647.0, "taker_buy_quote": 935603.0257 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.09014, "high": 0.09015, "low": 0.08927, "close": 0.08959, "volume": 39351129.0, "close_time": 1772913599999, "quote_volume": 3528331.55546, "trades": 21878, "taker_buy_base": 13196258.0, "taker_buy_quote": 1183957.70596 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0896, "high": 0.09016, "low": 0.08958, "close": 0.09007, "volume": 10326628.0, "close_time": 1772917199999, "quote_volume": 928596.42315, "trades": 9808, "taker_buy_base": 5741083.0, "taker_buy_quote": 516179.52336 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.09007, "high": 0.0902, "low": 0.08981, "close": 0.09, "volume": 7094640.0, "close_time": 1772920799999, "quote_volume": 638604.1807, "trades": 7587, "taker_buy_base": 3576975.0, "taker_buy_quote": 321973.60711 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.09, "high": 0.09006, "low": 0.08942, "close": 0.08976, "volume": 10948013.0, "close_time": 1772924399999, "quote_volume": 982489.8923, "trades": 11654, "taker_buy_base": 6073305.0, "taker_buy_quote": 545089.38273 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.08977, "high": 0.09003, "low": 0.08971, "close": 0.08993, "volume": 9177580.0, "close_time": 1772927999999, "quote_volume": 825001.50959, "trades": 7379, "taker_buy_base": 4677047.0, "taker_buy_quote": 420435.89416 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.08993, "high": 0.0902, "low": 0.08972, "close": 0.08992, "volume": 8624989.0, "close_time": 1772931599999, "quote_volume": 775752.68283, "trades": 9213, "taker_buy_base": 3897856.0, "taker_buy_quote": 350584.32113 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.08992, "high": 0.09011, "low": 0.08976, "close": 0.09002, "volume": 9486550.0, "close_time": 1772935199999, "quote_volume": 853473.38568, "trades": 7913, "taker_buy_base": 4815903.0, "taker_buy_quote": 433279.24676 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.09002, "high": 0.09009, "low": 0.08878, "close": 0.08927, "volume": 50809259.0, "close_time": 1772938799999, "quote_volume": 4537618.7655, "trades": 27677, "taker_buy_base": 16278542.0, "taker_buy_quote": 1454737.86332 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.08928, "high": 0.08949, "low": 0.089, "close": 0.08935, "volume": 23069131.0, "close_time": 1772942399999, "quote_volume": 2059657.0399, "trades": 15437, "taker_buy_base": 9944910.0, "taker_buy_quote": 887902.38625 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.08936, "high": 0.08961, "low": 0.08875, "close": 0.08899, "volume": 26959875.0, "close_time": 1772945999999, "quote_volume": 2402541.94731, "trades": 15674, "taker_buy_base": 7417411.0, "taker_buy_quote": 662212.11254 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.08898, "high": 0.08971, "low": 0.08897, "close": 0.0894, "volume": 12915030.0, "close_time": 1772949599999, "quote_volume": 1156171.27621, "trades": 10211, "taker_buy_base": 7133005.0, "taker_buy_quote": 638695.64073 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0894, "high": 0.08946, "low": 0.08903, "close": 0.08911, "volume": 18721750.0, "close_time": 1772953199999, "quote_volume": 1669764.38849, "trades": 10603, "taker_buy_base": 8252089.0, "taker_buy_quote": 736001.53841 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0891, "high": 0.08957, "low": 0.08902, "close": 0.08932, "volume": 33026304.0, "close_time": 1772956799999, "quote_volume": 2948871.72971, "trades": 17468, "taker_buy_base": 14787556.0, "taker_buy_quote": 1320621.31577 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.08931, "high": 0.08945, "low": 0.08894, "close": 0.08939, "volume": 29047903.0, "close_time": 1772960399999, "quote_volume": 2591789.76107, "trades": 15233, "taker_buy_base": 12388128.0, "taker_buy_quote": 1105593.44582 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.08939, "high": 0.09011, "low": 0.08925, "close": 0.08993, "volume": 32819696.0, "close_time": 1772963999999, "quote_volume": 2947393.04244, "trades": 19929, "taker_buy_base": 16540990.0, "taker_buy_quote": 1485853.01473 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.08994, "high": 0.09133, "low": 0.08993, "close": 0.09053, "volume": 38490379.0, "close_time": 1772967599999, "quote_volume": 3490301.89463, "trades": 25848, "taker_buy_base": 19212427.0, "taker_buy_quote": 1742241.81692 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.09052, "high": 0.09052, "low": 0.08912, "close": 0.08935, "volume": 32820120.0, "close_time": 1772971199999, "quote_volume": 2942412.67313, "trades": 31553, "taker_buy_base": 17662209.0, "taker_buy_quote": 1584018.06584 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.08936, "high": 0.08949, "low": 0.08814, "close": 0.08896, "volume": 77277334.0, "close_time": 1772974799999, "quote_volume": 6859129.26804, "trades": 49041, "taker_buy_base": 32492794.0, "taker_buy_quote": 2885174.04104 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.08895, "high": 0.08908, "low": 0.0879, "close": 0.08869, "volume": 71437008.0, "close_time": 1772978399999, "quote_volume": 6312599.42298, "trades": 50246, "taker_buy_base": 37260920.0, "taker_buy_quote": 3294118.01066 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.08869, "high": 0.08926, "low": 0.08862, "close": 0.08912, "volume": 26148997.0, "close_time": 1772981999999, "quote_volume": 2326278.05056, "trades": 26533, "taker_buy_base": 12875508.0, "taker_buy_quote": 1145530.96728 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.08911, "high": 0.08918, "low": 0.08853, "close": 0.08871, "volume": 17713699.0, "close_time": 1772985599999, "quote_volume": 1572320.4997, "trades": 19083, "taker_buy_base": 7506056.0, "taker_buy_quote": 666269.5092 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.08871, "high": 0.08886, "low": 0.08826, "close": 0.08854, "volume": 26844683.0, "close_time": 1772989199999, "quote_volume": 2378426.32306, "trades": 20491, "taker_buy_base": 10826991.0, "taker_buy_quote": 959426.42738 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.08855, "high": 0.0891, "low": 0.08852, "close": 0.08863, "volume": 12696819.0, "close_time": 1772992799999, "quote_volume": 1127142.57949, "trades": 16811, "taker_buy_base": 6344131.0, "taker_buy_quote": 563337.69535 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.08864, "high": 0.08869, "low": 0.0882, "close": 0.08851, "volume": 14963721.0, "close_time": 1772996399999, "quote_volume": 1323084.60895, "trades": 15138, "taker_buy_base": 7428235.0, "taker_buy_quote": 656766.07287 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.08852, "high": 0.0897, "low": 0.0884, "close": 0.08934, "volume": 27818604.0, "close_time": 1772999999999, "quote_volume": 2481580.95717, "trades": 27776, "taker_buy_base": 16335103.0, "taker_buy_quote": 1456902.84031 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.08934, "high": 0.09011, "low": 0.08917, "close": 0.08971, "volume": 24611014.0, "close_time": 1773003599999, "quote_volume": 2205186.96514, "trades": 22237, "taker_buy_base": 12279658.0, "taker_buy_quote": 1100227.12014 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.08971, "high": 0.08986, "low": 0.08908, "close": 0.08956, "volume": 13823850.0, "close_time": 1773007199999, "quote_volume": 1235872.26826, "trades": 15818, "taker_buy_base": 6689083.0, "taker_buy_quote": 598141.45988 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.08955, "high": 0.08966, "low": 0.08666, "close": 0.08944, "volume": 175402551.0, "close_time": 1773010799999, "quote_volume": 15442082.12501, "trades": 117887, "taker_buy_base": 75803913.0, "taker_buy_quote": 6674724.80288 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.08944, "high": 0.08986, "low": 0.08891, "close": 0.08915, "volume": 28592141.0, "close_time": 1773014399999, "quote_volume": 2556275.20979, "trades": 36977, "taker_buy_base": 13100796.0, "taker_buy_quote": 1171264.28064 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.08914, "high": 0.09051, "low": 0.08909, "close": 0.08983, "volume": 47985395.0, "close_time": 1773017999999, "quote_volume": 4311848.39883, "trades": 53661, "taker_buy_base": 22213580.0, "taker_buy_quote": 1996450.10698 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.08982, "high": 0.09011, "low": 0.08931, "close": 0.08938, "volume": 29267389.0, "close_time": 1773021599999, "quote_volume": 2626126.5446, "trades": 36750, "taker_buy_base": 13883015.0, "taker_buy_quote": 1246277.21788 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.08937, "high": 0.09002, "low": 0.089, "close": 0.08975, "volume": 28169772.0, "close_time": 1773025199999, "quote_volume": 2522347.03704, "trades": 32925, "taker_buy_base": 14535952.0, "taker_buy_quote": 1301737.24586 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.08975, "high": 0.09169, "low": 0.08965, "close": 0.09038, "volume": 117147489.0, "close_time": 1773028799999, "quote_volume": 10646994.70768, "trades": 68710, "taker_buy_base": 57800435.0, "taker_buy_quote": 5259191.07358 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.09039, "high": 0.0909, "low": 0.09021, "close": 0.09035, "volume": 24768546.0, "close_time": 1773032399999, "quote_volume": 2244123.95891, "trades": 22605, "taker_buy_base": 11413145.0, "taker_buy_quote": 1034111.96214 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.09035, "high": 0.09178, "low": 0.09011, "close": 0.09146, "volume": 75738208.0, "close_time": 1773035999999, "quote_volume": 6894080.49657, "trades": 45700, "taker_buy_base": 42008546.0, "taker_buy_quote": 3823757.98721 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.09147, "high": 0.09169, "low": 0.09029, "close": 0.09042, "volume": 35563087.0, "close_time": 1773039599999, "quote_volume": 3237047.94412, "trades": 26180, "taker_buy_base": 18947314.0, "taker_buy_quote": 1724692.05954 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.09042, "high": 0.09046, "low": 0.08933, "close": 0.08999, "volume": 38577049.0, "close_time": 1773043199999, "quote_volume": 3470232.00026, "trades": 35811, "taker_buy_base": 17644790.0, "taker_buy_quote": 1587310.06302 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.09, "high": 0.09066, "low": 0.0899, "close": 0.0905, "volume": 27611942.0, "close_time": 1773046799999, "quote_volume": 2492734.97131, "trades": 30751, "taker_buy_base": 12335587.0, "taker_buy_quote": 1114219.71348 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0905, "high": 0.09138, "low": 0.09005, "close": 0.0904, "volume": 60396386.0, "close_time": 1773050399999, "quote_volume": 5484267.78678, "trades": 37853, "taker_buy_base": 24036222.0, "taker_buy_quote": 2180840.02195 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.09041, "high": 0.09077, "low": 0.08995, "close": 0.09011, "volume": 25201691.0, "close_time": 1773053999999, "quote_volume": 2276659.30841, "trades": 25602, "taker_buy_base": 11080659.0, "taker_buy_quote": 1000950.92786 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.09011, "high": 0.09056, "low": 0.08975, "close": 0.09037, "volume": 19375467.0, "close_time": 1773057599999, "quote_volume": 1746275.49618, "trades": 18137, "taker_buy_base": 10873149.0, "taker_buy_quote": 979921.80801 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.09038, "high": 0.09115, "low": 0.09038, "close": 0.09088, "volume": 32288120.0, "close_time": 1773061199999, "quote_volume": 2932922.17918, "trades": 22984, "taker_buy_base": 17451862.0, "taker_buy_quote": 1584915.88239 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.09088, "high": 0.09246, "low": 0.09081, "close": 0.09192, "volume": 71403548.0, "close_time": 1773064799999, "quote_volume": 6551700.00268, "trades": 62220, "taker_buy_base": 36890093.0, "taker_buy_quote": 3385883.36183 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.09192, "high": 0.09231, "low": 0.09085, "close": 0.0916, "volume": 72842901.0, "close_time": 1773068399999, "quote_volume": 6674569.79163, "trades": 59518, "taker_buy_base": 32193216.0, "taker_buy_quote": 2951185.39477 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0916, "high": 0.09187, "low": 0.09063, "close": 0.09112, "volume": 42796784.0, "close_time": 1773071999999, "quote_volume": 3906485.26377, "trades": 31536, "taker_buy_base": 19256756.0, "taker_buy_quote": 1757802.91238 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.09113, "high": 0.09165, "low": 0.09075, "close": 0.09122, "volume": 29193476.0, "close_time": 1773075599999, "quote_volume": 2663560.28425, "trades": 25816, "taker_buy_base": 14352324.0, "taker_buy_quote": 1309646.21153 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.09122, "high": 0.09175, "low": 0.09097, "close": 0.0914, "volume": 33315832.0, "close_time": 1773079199999, "quote_volume": 3043470.14782, "trades": 25348, "taker_buy_base": 16782802.0, "taker_buy_quote": 1532587.12764 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0914, "high": 0.09171, "low": 0.09079, "close": 0.09086, "volume": 30904930.0, "close_time": 1773082799999, "quote_volume": 2822017.40371, "trades": 17818, "taker_buy_base": 14598390.0, "taker_buy_quote": 1334147.07779 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.09087, "high": 0.09283, "low": 0.09066, "close": 0.09128, "volume": 64961025.0, "close_time": 1773086399999, "quote_volume": 5962079.48728, "trades": 51301, "taker_buy_base": 33340088.0, "taker_buy_quote": 3060443.45807 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.09128, "high": 0.09148, "low": 0.0908, "close": 0.09125, "volume": 27152149.0, "close_time": 1773089999999, "quote_volume": 2473845.7017, "trades": 18736, "taker_buy_base": 13990430.0, "taker_buy_quote": 1274818.47956 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.09125, "high": 0.09182, "low": 0.0911, "close": 0.0915, "volume": 12331719.0, "close_time": 1773093599999, "quote_volume": 1127860.36388, "trades": 12940, "taker_buy_base": 6801865.0, "taker_buy_quote": 622173.42112 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0915, "high": 0.09158, "low": 0.09047, "close": 0.09072, "volume": 31887805.0, "close_time": 1773097199999, "quote_volume": 2897982.037, "trades": 20230, "taker_buy_base": 12954469.0, "taker_buy_quote": 1177510.67857 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.09071, "high": 0.09094, "low": 0.09022, "close": 0.09049, "volume": 17770048.0, "close_time": 1773100799999, "quote_volume": 1608875.94246, "trades": 13794, "taker_buy_base": 7170038.0, "taker_buy_quote": 649072.57939 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09048, "high": 0.09144, "low": 0.09033, "close": 0.09105, "volume": 18828865.0, "close_time": 1773104399999, "quote_volume": 1711003.07869, "trades": 20324, "taker_buy_base": 8947607.0, "taker_buy_quote": 813960.46466 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.09105, "high": 0.0913, "low": 0.0905, "close": 0.09102, "volume": 15525444.0, "close_time": 1773107999999, "quote_volume": 1411320.62359, "trades": 19798, "taker_buy_base": 7444658.0, "taker_buy_quote": 677225.4582 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.09101, "high": 0.09238, "low": 0.0907, "close": 0.09201, "volume": 62589804.0, "close_time": 1773111599999, "quote_volume": 5741536.73511, "trades": 45108, "taker_buy_base": 36858738.0, "taker_buy_quote": 3380204.54263 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.092, "high": 0.09222, "low": 0.09101, "close": 0.09122, "volume": 32576932.0, "close_time": 1773115199999, "quote_volume": 2988280.18316, "trades": 29272, "taker_buy_base": 18068114.0, "taker_buy_quote": 1657996.71222 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.09122, "high": 0.09208, "low": 0.09115, "close": 0.09189, "volume": 16665914.0, "close_time": 1773118799999, "quote_volume": 1528100.12558, "trades": 18609, "taker_buy_base": 8764312.0, "taker_buy_quote": 803694.05136 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.09189, "high": 0.09233, "low": 0.09167, "close": 0.0918, "volume": 18137832.0, "close_time": 1773122399999, "quote_volume": 1669253.32687, "trades": 19453, "taker_buy_base": 9111021.0, "taker_buy_quote": 838615.5769 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0918, "high": 0.09187, "low": 0.09139, "close": 0.09163, "volume": 9984990.0, "close_time": 1773125999999, "quote_volume": 915142.19355, "trades": 13943, "taker_buy_base": 5093840.0, "taker_buy_quote": 466830.59184 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.09162, "high": 0.09248, "low": 0.09139, "close": 0.09235, "volume": 68823131.0, "close_time": 1773129599999, "quote_volume": 6332538.44037, "trades": 29265, "taker_buy_base": 50486952.0, "taker_buy_quote": 4644908.26714 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.09235, "high": 0.09422, "low": 0.09225, "close": 0.09356, "volume": 89595499.0, "close_time": 1773133199999, "quote_volume": 8346647.21123, "trades": 56299, "taker_buy_base": 54457958.0, "taker_buy_quote": 5073551.02168 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.09357, "high": 0.09556, "low": 0.09357, "close": 0.0952, "volume": 73956102.0, "close_time": 1773136799999, "quote_volume": 7001083.78748, "trades": 57796, "taker_buy_base": 38987604.0, "taker_buy_quote": 3688318.36008 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0952, "high": 0.09591, "low": 0.09445, "close": 0.09549, "volume": 62048325.0, "close_time": 1773140399999, "quote_volume": 5898887.00886, "trades": 50237, "taker_buy_base": 30096770.0, "taker_buy_quote": 2862322.08988 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.09549, "high": 0.09575, "low": 0.09419, "close": 0.0945, "volume": 65489386.0, "close_time": 1773143999999, "quote_volume": 6211173.55076, "trades": 45326, "taker_buy_base": 30593092.0, "taker_buy_quote": 2901302.5605 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.09451, "high": 0.09506, "low": 0.09427, "close": 0.09499, "volume": 50761181.0, "close_time": 1773147599999, "quote_volume": 4804178.97033, "trades": 36880, "taker_buy_base": 22586692.0, "taker_buy_quote": 2137675.71024 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.09499, "high": 0.09707, "low": 0.09457, "close": 0.09609, "volume": 183656881.0, "close_time": 1773151199999, "quote_volume": 17602794.84954, "trades": 127380, "taker_buy_base": 83709378.0, "taker_buy_quote": 8026334.1873 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0961, "high": 0.09965, "low": 0.09491, "close": 0.09935, "volume": 252043649.0, "close_time": 1773154799999, "quote_volume": 24491918.99647, "trades": 186451, "taker_buy_base": 122842104.0, "taker_buy_quote": 11963591.32793 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.09935, "high": 0.09975, "low": 0.09768, "close": 0.09912, "volume": 223195687.0, "close_time": 1773158399999, "quote_volume": 22024765.45312, "trades": 135531, "taker_buy_base": 123364030.0, "taker_buy_quote": 12178914.53359 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.09912, "high": 0.10046, "low": 0.09864, "close": 0.09982, "volume": 162205768.0, "close_time": 1773161999999, "quote_volume": 16155921.62312, "trades": 120528, "taker_buy_base": 85384548.0, "taker_buy_quote": 8507810.6706 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.09981, "high": 0.10003, "low": 0.09786, "close": 0.09824, "volume": 122243946.0, "close_time": 1773165599999, "quote_volume": 12078445.46779, "trades": 95585, "taker_buy_base": 54562980.0, "taker_buy_quote": 5390245.11529 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.09824, "high": 0.09826, "low": 0.09506, "close": 0.09545, "volume": 122847987.0, "close_time": 1773169199999, "quote_volume": 11820620.35205, "trades": 102437, "taker_buy_base": 47587839.0, "taker_buy_quote": 4573860.68893 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.09545, "high": 0.09553, "low": 0.09431, "close": 0.09477, "volume": 53499151.0, "close_time": 1773172799999, "quote_volume": 5079315.38261, "trades": 46910, "taker_buy_base": 20663886.0, "taker_buy_quote": 1961080.45531 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.09476, "high": 0.09507, "low": 0.09446, "close": 0.09496, "volume": 47780451.0, "close_time": 1773176399999, "quote_volume": 4528942.82172, "trades": 26681, "taker_buy_base": 25353705.0, "taker_buy_quote": 2402959.32315 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.09497, "high": 0.09532, "low": 0.0939, "close": 0.09442, "volume": 39150945.0, "close_time": 1773179999999, "quote_volume": 3703698.35664, "trades": 28727, "taker_buy_base": 14934504.0, "taker_buy_quote": 1412722.27389 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.09442, "high": 0.09486, "low": 0.09403, "close": 0.09434, "volume": 26471091.0, "close_time": 1773183599999, "quote_volume": 2498389.71253, "trades": 19923, "taker_buy_base": 11463656.0, "taker_buy_quote": 1082087.72014 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.09434, "high": 0.09477, "low": 0.09433, "close": 0.09452, "volume": 17687168.0, "close_time": 1773187199999, "quote_volume": 1672441.04069, "trades": 14898, "taker_buy_base": 8421276.0, "taker_buy_quote": 796217.65791 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09452, "high": 0.09509, "low": 0.09406, "close": 0.09444, "volume": 68107676.0, "close_time": 1773190799999, "quote_volume": 6436565.97325, "trades": 28302, "taker_buy_base": 27952363.0, "taker_buy_quote": 2644369.90997 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.09444, "high": 0.09447, "low": 0.09329, "close": 0.09362, "volume": 35519621.0, "close_time": 1773194399999, "quote_volume": 3329167.22801, "trades": 27192, "taker_buy_base": 16589103.0, "taker_buy_quote": 1555798.73904 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.09362, "high": 0.09368, "low": 0.09244, "close": 0.093, "volume": 46908863.0, "close_time": 1773197999999, "quote_volume": 4359921.78009, "trades": 32592, "taker_buy_base": 23062954.0, "taker_buy_quote": 2143840.22255 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.09299, "high": 0.09321, "low": 0.09243, "close": 0.09262, "volume": 36593583.0, "close_time": 1773201599999, "quote_volume": 3393395.86719, "trades": 21086, "taker_buy_base": 19294096.0, "taker_buy_quote": 1787531.06559 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.09261, "high": 0.09324, "low": 0.09222, "close": 0.09312, "volume": 90845944.0, "close_time": 1773205199999, "quote_volume": 8436757.01964, "trades": 36880, "taker_buy_base": 37273369.0, "taker_buy_quote": 3460657.61702 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.09313, "high": 0.09319, "low": 0.09143, "close": 0.09167, "volume": 72487799.0, "close_time": 1773208799999, "quote_volume": 6682770.60615, "trades": 35028, "taker_buy_base": 29710945.0, "taker_buy_quote": 2738927.74125 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.09167, "high": 0.09229, "low": 0.09148, "close": 0.09205, "volume": 44644147.0, "close_time": 1773212399999, "quote_volume": 4103214.51049, "trades": 27585, "taker_buy_base": 29342964.0, "taker_buy_quote": 2696948.27042 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.09205, "high": 0.09238, "low": 0.09146, "close": 0.09194, "volume": 35754126.0, "close_time": 1773215999999, "quote_volume": 3289254.93843, "trades": 26630, "taker_buy_base": 20858490.0, "taker_buy_quote": 1919377.42129 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.09194, "high": 0.09237, "low": 0.0917, "close": 0.09209, "volume": 39491203.0, "close_time": 1773219599999, "quote_volume": 3629735.63548, "trades": 22587, "taker_buy_base": 24487692.0, "taker_buy_quote": 2250411.89076 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.09209, "high": 0.09214, "low": 0.09153, "close": 0.09169, "volume": 24481366.0, "close_time": 1773223199999, "quote_volume": 2249230.01238, "trades": 16392, "taker_buy_base": 13267712.0, "taker_buy_quote": 1219078.84298 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0917, "high": 0.09228, "low": 0.09161, "close": 0.09225, "volume": 18209998.0, "close_time": 1773226799999, "quote_volume": 1674340.26084, "trades": 17404, "taker_buy_base": 10721060.0, "taker_buy_quote": 985799.28703 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.09225, "high": 0.09241, "low": 0.09181, "close": 0.09197, "volume": 24560893.0, "close_time": 1773230399999, "quote_volume": 2261657.46921, "trades": 21783, "taker_buy_base": 14017667.0, "taker_buy_quote": 1290816.59433 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.09198, "high": 0.0935, "low": 0.09173, "close": 0.09249, "volume": 52036008.0, "close_time": 1773233999999, "quote_volume": 4820070.83896, "trades": 39733, "taker_buy_base": 33503514.0, "taker_buy_quote": 3102874.18675 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.09249, "high": 0.09485, "low": 0.09244, "close": 0.09311, "volume": 155890090.0, "close_time": 1773237599999, "quote_volume": 14609936.06301, "trades": 108301, "taker_buy_base": 89898010.0, "taker_buy_quote": 8428649.04133 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.09311, "high": 0.09426, "low": 0.09268, "close": 0.09348, "volume": 82594655.0, "close_time": 1773241199999, "quote_volume": 7722168.87056, "trades": 78394, "taker_buy_base": 46845658.0, "taker_buy_quote": 4379796.26769 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.09348, "high": 0.09356, "low": 0.0912, "close": 0.09237, "volume": 101935614.0, "close_time": 1773244799999, "quote_volume": 9396448.31195, "trades": 77238, "taker_buy_base": 52791255.0, "taker_buy_quote": 4864285.94943 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.09237, "high": 0.09314, "low": 0.09225, "close": 0.09302, "volume": 42535824.0, "close_time": 1773248399999, "quote_volume": 3944522.07323, "trades": 41013, "taker_buy_base": 20251540.0, "taker_buy_quote": 1877870.54628 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.09302, "high": 0.09424, "low": 0.09269, "close": 0.09369, "volume": 78295758.0, "close_time": 1773251999999, "quote_volume": 7322151.63445, "trades": 55612, "taker_buy_base": 45576964.0, "taker_buy_quote": 4264919.80631 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.09369, "high": 0.09462, "low": 0.09369, "close": 0.09438, "volume": 38248031.0, "close_time": 1773255599999, "quote_volume": 3600444.58567, "trades": 29429, "taker_buy_base": 19190915.0, "taker_buy_quote": 1806787.76966 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.09438, "high": 0.09457, "low": 0.09373, "close": 0.09384, "volume": 23954328.0, "close_time": 1773259199999, "quote_volume": 2254802.63756, "trades": 20190, "taker_buy_base": 12239337.0, "taker_buy_quote": 1152513.36835 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.09384, "high": 0.09385, "low": 0.0933, "close": 0.09366, "volume": 12927648.0, "close_time": 1773262799999, "quote_volume": 1209596.38725, "trades": 13671, "taker_buy_base": 6990574.0, "taker_buy_quote": 654134.49258 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.09366, "high": 0.09388, "low": 0.0935, "close": 0.0937, "volume": 13230282.0, "close_time": 1773266399999, "quote_volume": 1240072.54039, "trades": 11573, "taker_buy_base": 5680709.0, "taker_buy_quote": 532395.45938 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.09371, "high": 0.09422, "low": 0.09334, "close": 0.09345, "volume": 22377930.0, "close_time": 1773269999999, "quote_volume": 2097595.20238, "trades": 16963, "taker_buy_base": 10252352.0, "taker_buy_quote": 961370.92017 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.09345, "high": 0.09379, "low": 0.09276, "close": 0.09288, "volume": 18354107.0, "close_time": 1773273599999, "quote_volume": 1708758.52022, "trades": 15906, "taker_buy_base": 6787214.0, "taker_buy_quote": 632206.86437 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.09289, "high": 0.09304, "low": 0.09246, "close": 0.09274, "volume": 17791029.0, "close_time": 1773277199999, "quote_volume": 1649931.74964, "trades": 19198, "taker_buy_base": 8796994.0, "taker_buy_quote": 815853.35004 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.09273, "high": 0.09273, "low": 0.09215, "close": 0.09236, "volume": 12363594.0, "close_time": 1773280799999, "quote_volume": 1142214.34337, "trades": 17967, "taker_buy_base": 6482821.0, "taker_buy_quote": 598990.42314 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.09236, "high": 0.09255, "low": 0.0918, "close": 0.09191, "volume": 22670457.0, "close_time": 1773284399999, "quote_volume": 2088979.1269, "trades": 20434, "taker_buy_base": 10319273.0, "taker_buy_quote": 950926.20602 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0919, "high": 0.09255, "low": 0.09185, "close": 0.09216, "volume": 18947151.0, "close_time": 1773287999999, "quote_volume": 1746079.0847, "trades": 16032, "taker_buy_base": 10817776.0, "taker_buy_quote": 996717.87529 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.09216, "high": 0.09237, "low": 0.09195, "close": 0.09199, "volume": 11396494.0, "close_time": 1773291599999, "quote_volume": 1050494.70437, "trades": 11392, "taker_buy_base": 6027279.0, "taker_buy_quote": 555774.19923 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.09198, "high": 0.09222, "low": 0.09187, "close": 0.09204, "volume": 10249968.0, "close_time": 1773295199999, "quote_volume": 943357.92273, "trades": 12438, "taker_buy_base": 4962212.0, "taker_buy_quote": 456766.03592 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.09204, "high": 0.09217, "low": 0.0918, "close": 0.09205, "volume": 18569620.0, "close_time": 1773298799999, "quote_volume": 1707724.09347, "trades": 12949, "taker_buy_base": 11913091.0, "taker_buy_quote": 1095606.20918 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.09204, "high": 0.093, "low": 0.09187, "close": 0.09291, "volume": 58158780.0, "close_time": 1773302399999, "quote_volume": 5383574.20827, "trades": 20966, "taker_buy_base": 30512980.0, "taker_buy_quote": 2823999.00029 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.09291, "high": 0.09329, "low": 0.09253, "close": 0.09293, "volume": 40289094.0, "close_time": 1773305999999, "quote_volume": 3743991.05731, "trades": 23783, "taker_buy_base": 22527418.0, "taker_buy_quote": 2093658.15723 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.09293, "high": 0.09364, "low": 0.0924, "close": 0.09308, "volume": 29323794.0, "close_time": 1773309599999, "quote_volume": 2722141.07921, "trades": 25488, "taker_buy_base": 16262842.0, "taker_buy_quote": 1509794.9153 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.09308, "high": 0.09451, "low": 0.09294, "close": 0.09432, "volume": 55609400.0, "close_time": 1773313199999, "quote_volume": 5225049.71055, "trades": 33776, "taker_buy_base": 35671554.0, "taker_buy_quote": 3352276.74496 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.09432, "high": 0.09519, "low": 0.09409, "close": 0.09469, "volume": 45351830.0, "close_time": 1773316799999, "quote_volume": 4293140.36147, "trades": 38105, "taker_buy_base": 23974160.0, "taker_buy_quote": 2269485.29847 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0947, "high": 0.09586, "low": 0.09458, "close": 0.09512, "volume": 65815469.0, "close_time": 1773320399999, "quote_volume": 6273470.46072, "trades": 53155, "taker_buy_base": 32851748.0, "taker_buy_quote": 3131614.8571 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.09513, "high": 0.09562, "low": 0.09396, "close": 0.09489, "volume": 79536444.0, "close_time": 1773323999999, "quote_volume": 7530860.63306, "trades": 79110, "taker_buy_base": 37102206.0, "taker_buy_quote": 3515052.44497 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.09489, "high": 0.0958, "low": 0.09327, "close": 0.09369, "volume": 90113162.0, "close_time": 1773327599999, "quote_volume": 8511165.73151, "trades": 91398, "taker_buy_base": 46890763.0, "taker_buy_quote": 4428651.56593 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.09369, "high": 0.09476, "low": 0.09307, "close": 0.09409, "volume": 78327162.0, "close_time": 1773331199999, "quote_volume": 7360069.93404, "trades": 67355, "taker_buy_base": 31145623.0, "taker_buy_quote": 2928650.91596 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.09409, "high": 0.09487, "low": 0.09334, "close": 0.09473, "volume": 37102725.0, "close_time": 1773334799999, "quote_volume": 3498910.30375, "trades": 48592, "taker_buy_base": 16740332.0, "taker_buy_quote": 1579091.13371 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.09474, "high": 0.09492, "low": 0.0941, "close": 0.09436, "volume": 22665237.0, "close_time": 1773338399999, "quote_volume": 2142791.30627, "trades": 32283, "taker_buy_base": 8747848.0, "taker_buy_quote": 826856.07794 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.09436, "high": 0.09453, "low": 0.09376, "close": 0.09384, "volume": 15508892.0, "close_time": 1773341999999, "quote_volume": 1459663.75906, "trades": 22783, "taker_buy_base": 7032811.0, "taker_buy_quote": 662088.78058 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.09383, "high": 0.09472, "low": 0.0937, "close": 0.09443, "volume": 21701821.0, "close_time": 1773345599999, "quote_volume": 2047703.35077, "trades": 23183, "taker_buy_base": 12160294.0, "taker_buy_quote": 1147718.9203 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.09443, "high": 0.09459, "low": 0.09403, "close": 0.09411, "volume": 11530275.0, "close_time": 1773349199999, "quote_volume": 1087170.90173, "trades": 14897, "taker_buy_base": 4753639.0, "taker_buy_quote": 448322.38428 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.09412, "high": 0.09477, "low": 0.09409, "close": 0.09469, "volume": 12894808.0, "close_time": 1773352799999, "quote_volume": 1217193.33152, "trades": 10845, "taker_buy_base": 7319092.0, "taker_buy_quote": 691348.62863 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.09468, "high": 0.09486, "low": 0.09426, "close": 0.09442, "volume": 16615940.0, "close_time": 1773356399999, "quote_volume": 1571738.47365, "trades": 15521, "taker_buy_base": 7499964.0, "taker_buy_quote": 709363.2657 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.09441, "high": 0.09534, "low": 0.0944, "close": 0.09475, "volume": 37363040.0, "close_time": 1773359999999, "quote_volume": 3550045.00732, "trades": 24938, "taker_buy_base": 18818491.0, "taker_buy_quote": 1788246.22669 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09474, "high": 0.09806, "low": 0.09454, "close": 0.09683, "volume": 150595751.0, "close_time": 1773363599999, "quote_volume": 14562770.29355, "trades": 122215, "taker_buy_base": 70245854.0, "taker_buy_quote": 6793847.89614 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.09682, "high": 0.0972, "low": 0.09627, "close": 0.09708, "volume": 55984410.0, "close_time": 1773367199999, "quote_volume": 5421473.41433, "trades": 43270, "taker_buy_base": 27605394.0, "taker_buy_quote": 2673577.85318 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.09708, "high": 0.09718, "low": 0.0957, "close": 0.09595, "volume": 63887939.0, "close_time": 1773370799999, "quote_volume": 6146046.23747, "trades": 36641, "taker_buy_base": 24948797.0, "taker_buy_quote": 2400196.6497 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.09596, "high": 0.09699, "low": 0.09593, "close": 0.09676, "volume": 27115311.0, "close_time": 1773374399999, "quote_volume": 2611373.94876, "trades": 25230, "taker_buy_base": 13652620.0, "taker_buy_quote": 1315518.58139 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.09677, "high": 0.09683, "low": 0.09616, "close": 0.09624, "volume": 17114485.0, "close_time": 1773377999999, "quote_volume": 1650601.81921, "trades": 18085, "taker_buy_base": 8505607.0, "taker_buy_quote": 820548.45327 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.09623, "high": 0.09689, "low": 0.0958, "close": 0.09652, "volume": 22302630.0, "close_time": 1773381599999, "quote_volume": 2146994.56168, "trades": 23435, "taker_buy_base": 9927688.0, "taker_buy_quote": 956026.60364 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.09653, "high": 0.09678, "low": 0.09608, "close": 0.09665, "volume": 21010391.0, "close_time": 1773385199999, "quote_volume": 2026423.19434, "trades": 22840, "taker_buy_base": 8820182.0, "taker_buy_quote": 850725.98416 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.09664, "high": 0.09676, "low": 0.09627, "close": 0.09651, "volume": 20428861.0, "close_time": 1773388799999, "quote_volume": 1971430.15659, "trades": 22114, "taker_buy_base": 11313347.0, "taker_buy_quote": 1091816.25138 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.09651, "high": 0.09772, "low": 0.0961, "close": 0.09734, "volume": 50580296.0, "close_time": 1773392399999, "quote_volume": 4908869.042, "trades": 42050, "taker_buy_base": 27254254.0, "taker_buy_quote": 2647578.97899 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.09734, "high": 0.09913, "low": 0.09721, "close": 0.09863, "volume": 79519025.0, "close_time": 1773395999999, "quote_volume": 7814323.40586, "trades": 51221, "taker_buy_base": 47121719.0, "taker_buy_quote": 4632782.34621 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.09863, "high": 0.09952, "low": 0.09849, "close": 0.099, "volume": 109734680.0, "close_time": 1773399599999, "quote_volume": 10854327.98766, "trades": 58064, "taker_buy_base": 73607527.0, "taker_buy_quote": 7280350.20034 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.099, "high": 0.1004, "low": 0.09896, "close": 0.10003, "volume": 131297934.0, "close_time": 1773403199999, "quote_volume": 13097178.90492, "trades": 86898, "taker_buy_base": 68474684.0, "taker_buy_quote": 6832768.45963 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.10003, "high": 0.10199, "low": 0.09939, "close": 0.10067, "volume": 166756129.0, "close_time": 1773406799999, "quote_volume": 16800601.57123, "trades": 124014, "taker_buy_base": 74138157.0, "taker_buy_quote": 7469785.39222 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.10068, "high": 0.10118, "low": 0.09957, "close": 0.10038, "volume": 131363272.0, "close_time": 1773410399999, "quote_volume": 13198955.67979, "trades": 111141, "taker_buy_base": 56241024.0, "taker_buy_quote": 5651080.22952 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.10038, "high": 0.10074, "low": 0.09733, "close": 0.0978, "volume": 193698844.0, "close_time": 1773413999999, "quote_volume": 19171113.01914, "trades": 129062, "taker_buy_base": 77750930.0, "taker_buy_quote": 7690157.83277 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0978, "high": 0.09891, "low": 0.09759, "close": 0.09795, "volume": 91131412.0, "close_time": 1773417599999, "quote_volume": 8952013.9696, "trades": 78382, "taker_buy_base": 43447192.0, "taker_buy_quote": 4267797.61931 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.09795, "high": 0.09847, "low": 0.09735, "close": 0.09773, "volume": 100571961.0, "close_time": 1773421199999, "quote_volume": 9857185.40091, "trades": 80398, "taker_buy_base": 37720187.0, "taker_buy_quote": 3698345.17239 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.09773, "high": 0.09775, "low": 0.09567, "close": 0.0961, "volume": 87943643.0, "close_time": 1773424799999, "quote_volume": 8508598.11435, "trades": 65179, "taker_buy_base": 38502303.0, "taker_buy_quote": 3724490.50283 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0961, "high": 0.09639, "low": 0.09567, "close": 0.09585, "volume": 33604542.0, "close_time": 1773428399999, "quote_volume": 3229052.88725, "trades": 25443, "taker_buy_base": 16193578.0, "taker_buy_quote": 1556192.96199 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.09585, "high": 0.0962, "low": 0.09543, "close": 0.09603, "volume": 32869862.0, "close_time": 1773431999999, "quote_volume": 3149155.89041, "trades": 22256, "taker_buy_base": 19129602.0, "taker_buy_quote": 1833245.26944 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.09604, "high": 0.09654, "low": 0.09592, "close": 0.09654, "volume": 17319386.0, "close_time": 1773435599999, "quote_volume": 1668248.69877, "trades": 12359, "taker_buy_base": 8144736.0, "taker_buy_quote": 784437.1744 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.09654, "high": 0.09679, "low": 0.09592, "close": 0.09623, "volume": 24872913.0, "close_time": 1773439199999, "quote_volume": 2397572.51092, "trades": 14113, "taker_buy_base": 12239097.0, "taker_buy_quote": 1178660.70579 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.09622, "high": 0.09629, "low": 0.09545, "close": 0.09596, "volume": 32326980.0, "close_time": 1773442799999, "quote_volume": 3097826.8409, "trades": 23576, "taker_buy_base": 13806543.0, "taker_buy_quote": 1322889.56522 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.09597, "high": 0.09608, "low": 0.09578, "close": 0.09596, "volume": 15264318.0, "close_time": 1773446399999, "quote_volume": 1464063.72433, "trades": 12539, "taker_buy_base": 8570725.0, "taker_buy_quote": 822073.28715 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09596, "high": 0.09602, "low": 0.09503, "close": 0.0954, "volume": 66460995.0, "close_time": 1773449999999, "quote_volume": 6344655.5309, "trades": 28229, "taker_buy_base": 27765824.0, "taker_buy_quote": 2651256.78094 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0954, "high": 0.09584, "low": 0.09529, "close": 0.09569, "volume": 48360320.0, "close_time": 1773453599999, "quote_volume": 4624825.57364, "trades": 24245, "taker_buy_base": 25842922.0, "taker_buy_quote": 2471467.6475 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.09569, "high": 0.0959, "low": 0.09542, "close": 0.0958, "volume": 17683304.0, "close_time": 1773457199999, "quote_volume": 1690756.50702, "trades": 13639, "taker_buy_base": 7911503.0, "taker_buy_quote": 756428.97898 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.09581, "high": 0.09627, "low": 0.0956, "close": 0.09605, "volume": 42435234.0, "close_time": 1773460799999, "quote_volume": 4072348.10256, "trades": 19299, "taker_buy_base": 18501189.0, "taker_buy_quote": 1775670.662 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.09605, "high": 0.09643, "low": 0.09562, "close": 0.09574, "volume": 29361899.0, "close_time": 1773464399999, "quote_volume": 2819310.40892, "trades": 19966, "taker_buy_base": 11673497.0, "taker_buy_quote": 1121089.36973 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.09575, "high": 0.0958, "low": 0.09533, "close": 0.09568, "volume": 21972094.0, "close_time": 1773467999999, "quote_volume": 2100356.91426, "trades": 16113, "taker_buy_base": 7230511.0, "taker_buy_quote": 691259.24867 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.09568, "high": 0.09568, "low": 0.09426, "close": 0.09475, "volume": 60636922.0, "close_time": 1773471599999, "quote_volume": 5749112.06296, "trades": 35623, "taker_buy_base": 22248103.0, "taker_buy_quote": 2109144.34837 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.09475, "high": 0.09492, "low": 0.09452, "close": 0.09463, "volume": 21243480.0, "close_time": 1773475199999, "quote_volume": 2012553.55108, "trades": 15025, "taker_buy_base": 7051734.0, "taker_buy_quote": 668203.88651 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.09462, "high": 0.09481, "low": 0.09437, "close": 0.09444, "volume": 23773086.0, "close_time": 1773478799999, "quote_volume": 2247866.07482, "trades": 15063, "taker_buy_base": 8112409.0, "taker_buy_quote": 767250.00452 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.09443, "high": 0.09459, "low": 0.09415, "close": 0.09424, "volume": 22647810.0, "close_time": 1773482399999, "quote_volume": 2138194.3515, "trades": 14761, "taker_buy_base": 9734830.0, "taker_buy_quote": 919218.72575 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.09423, "high": 0.09444, "low": 0.094, "close": 0.09442, "volume": 15903072.0, "close_time": 1773485999999, "quote_volume": 1497932.44755, "trades": 11971, "taker_buy_base": 8395849.0, "taker_buy_quote": 790951.64235 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.09441, "high": 0.09553, "low": 0.09441, "close": 0.09527, "volume": 41742859.0, "close_time": 1773489599999, "quote_volume": 3963067.9798, "trades": 19000, "taker_buy_base": 23460799.0, "taker_buy_quote": 2227154.93559 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.09527, "high": 0.09534, "low": 0.09474, "close": 0.09496, "volume": 24336872.0, "close_time": 1773493199999, "quote_volume": 2312979.24398, "trades": 12891, "taker_buy_base": 11627792.0, "taker_buy_quote": 1104940.66592 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.09496, "high": 0.09547, "low": 0.09489, "close": 0.09525, "volume": 17386703.0, "close_time": 1773496799999, "quote_volume": 1655998.03765, "trades": 11684, "taker_buy_base": 9788295.0, "taker_buy_quote": 931923.18254 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.09526, "high": 0.09567, "low": 0.09444, "close": 0.09457, "volume": 59840240.0, "close_time": 1773500399999, "quote_volume": 5682724.48824, "trades": 20758, "taker_buy_base": 29574840.0, "taker_buy_quote": 2808038.51961 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.09456, "high": 0.09501, "low": 0.09452, "close": 0.09493, "volume": 23189065.0, "close_time": 1773503999999, "quote_volume": 2197182.5565, "trades": 12807, "taker_buy_base": 12847674.0, "taker_buy_quote": 1217527.42172 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.09493, "high": 0.09545, "low": 0.09468, "close": 0.09532, "volume": 19363476.0, "close_time": 1773507599999, "quote_volume": 1842495.32904, "trades": 12970, "taker_buy_base": 9954409.0, "taker_buy_quote": 947699.54581 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.09532, "high": 0.09532, "low": 0.09465, "close": 0.09467, "volume": 7879892.0, "close_time": 1773511199999, "quote_volume": 748312.39429, "trades": 7956, "taker_buy_base": 4440344.0, "taker_buy_quote": 421616.82212 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.09466, "high": 0.0948, "low": 0.09436, "close": 0.0947, "volume": 12717982.0, "close_time": 1773514799999, "quote_volume": 1203111.0322, "trades": 9461, "taker_buy_base": 5334180.0, "taker_buy_quote": 504697.53176 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0947, "high": 0.0948, "low": 0.09457, "close": 0.09479, "volume": 5157817.0, "close_time": 1773518399999, "quote_volume": 488374.4109, "trades": 5708, "taker_buy_base": 2478822.0, "taker_buy_quote": 234715.77732 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.09479, "high": 0.09503, "low": 0.09461, "close": 0.0948, "volume": 11827893.0, "close_time": 1773521999999, "quote_volume": 1121345.77771, "trades": 9943, "taker_buy_base": 7663279.0, "taker_buy_quote": 726614.2297 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0948, "high": 0.09513, "low": 0.09466, "close": 0.09506, "volume": 9180096.0, "close_time": 1773525599999, "quote_volume": 870630.4657, "trades": 8495, "taker_buy_base": 4079135.0, "taker_buy_quote": 386869.2847 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.09507, "high": 0.09526, "low": 0.0949, "close": 0.09514, "volume": 8501865.0, "close_time": 1773529199999, "quote_volume": 808408.94567, "trades": 9237, "taker_buy_base": 4602271.0, "taker_buy_quote": 437623.403 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.09514, "high": 0.09618, "low": 0.09514, "close": 0.09604, "volume": 33837568.0, "close_time": 1773532799999, "quote_volume": 3239005.11925, "trades": 22312, "taker_buy_base": 18954866.0, "taker_buy_quote": 1814411.31798 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09605, "high": 0.09619, "low": 0.0954, "close": 0.09557, "volume": 25971971.0, "close_time": 1773536399999, "quote_volume": 2488597.63908, "trades": 17111, "taker_buy_base": 14529156.0, "taker_buy_quote": 1392643.73681 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.09558, "high": 0.09598, "low": 0.09545, "close": 0.09557, "volume": 19220293.0, "close_time": 1773539999999, "quote_volume": 1839072.48059, "trades": 15073, "taker_buy_base": 7638975.0, "taker_buy_quote": 731230.72605 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.09557, "high": 0.09746, "low": 0.09557, "close": 0.0969, "volume": 84442103.0, "close_time": 1773543599999, "quote_volume": 8162692.15473, "trades": 47698, "taker_buy_base": 39435209.0, "taker_buy_quote": 3813217.88482 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.09691, "high": 0.09728, "low": 0.09593, "close": 0.09601, "volume": 33004500.0, "close_time": 1773547199999, "quote_volume": 3183188.17129, "trades": 29371, "taker_buy_base": 13774002.0, "taker_buy_quote": 1329094.93295 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.09601, "high": 0.09628, "low": 0.09568, "close": 0.09599, "volume": 19202488.0, "close_time": 1773550799999, "quote_volume": 1842183.27094, "trades": 19895, "taker_buy_base": 8551793.0, "taker_buy_quote": 820769.02295 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.09599, "high": 0.0965, "low": 0.0957, "close": 0.09609, "volume": 42084127.0, "close_time": 1773554399999, "quote_volume": 4043847.07931, "trades": 27759, "taker_buy_base": 19569642.0, "taker_buy_quote": 1880883.0458 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0961, "high": 0.0962, "low": 0.09553, "close": 0.09572, "volume": 23939593.0, "close_time": 1773557999999, "quote_volume": 2294394.73678, "trades": 17430, "taker_buy_base": 8645887.0, "taker_buy_quote": 828489.01584 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.09571, "high": 0.09594, "low": 0.09553, "close": 0.09562, "volume": 18031953.0, "close_time": 1773561599999, "quote_volume": 1725067.38724, "trades": 12196, "taker_buy_base": 6074547.0, "taker_buy_quote": 581145.35106 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.09563, "high": 0.09655, "low": 0.09561, "close": 0.09646, "volume": 54909731.0, "close_time": 1773565199999, "quote_volume": 5279127.42662, "trades": 22833, "taker_buy_base": 41781993.0, "taker_buy_quote": 4016194.46582 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.09646, "high": 0.09663, "low": 0.09615, "close": 0.09616, "volume": 23951539.0, "close_time": 1773568799999, "quote_volume": 2307273.75225, "trades": 20405, "taker_buy_base": 13863754.0, "taker_buy_quote": 1335595.17968 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.09616, "high": 0.09638, "low": 0.09596, "close": 0.09626, "volume": 18703633.0, "close_time": 1773572399999, "quote_volume": 1799118.04507, "trades": 13473, "taker_buy_base": 12443015.0, "taker_buy_quote": 1196926.83299 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.09625, "high": 0.09656, "low": 0.09606, "close": 0.09639, "volume": 15036179.0, "close_time": 1773575999999, "quote_volume": 1447800.74362, "trades": 10522, "taker_buy_base": 9829822.0, "taker_buy_quote": 946539.51385 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0964, "high": 0.09649, "low": 0.09605, "close": 0.09637, "volume": 10316669.0, "close_time": 1773579599999, "quote_volume": 993016.04306, "trades": 11039, "taker_buy_base": 5292213.0, "taker_buy_quote": 509545.73431 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.09638, "high": 0.09666, "low": 0.09466, "close": 0.09532, "volume": 80218622.0, "close_time": 1773583199999, "quote_volume": 7653035.50814, "trades": 44555, "taker_buy_base": 34356135.0, "taker_buy_quote": 3277145.61909 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.09531, "high": 0.09561, "low": 0.09509, "close": 0.09558, "volume": 22823259.0, "close_time": 1773586799999, "quote_volume": 2176576.26851, "trades": 17184, "taker_buy_base": 13147893.0, "taker_buy_quote": 1253985.19929 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.09559, "high": 0.09559, "low": 0.09489, "close": 0.09498, "volume": 26453982.0, "close_time": 1773590399999, "quote_volume": 2518747.67625, "trades": 12734, "taker_buy_base": 5394172.0, "taker_buy_quote": 513337.70967 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.09497, "high": 0.09511, "low": 0.09445, "close": 0.0947, "volume": 35623262.0, "close_time": 1773593999999, "quote_volume": 3376059.79167, "trades": 19702, "taker_buy_base": 17629045.0, "taker_buy_quote": 1670478.52055 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0947, "high": 0.09583, "low": 0.09464, "close": 0.09549, "volume": 18460660.0, "close_time": 1773597599999, "quote_volume": 1757106.01116, "trades": 16603, "taker_buy_base": 8464994.0, "taker_buy_quote": 806243.2862 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0955, "high": 0.09559, "low": 0.09468, "close": 0.0948, "volume": 19079037.0, "close_time": 1773601199999, "quote_volume": 1814880.74017, "trades": 18167, "taker_buy_base": 6776848.0, "taker_buy_quote": 644314.38877 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0948, "high": 0.09535, "low": 0.0947, "close": 0.09518, "volume": 15638129.0, "close_time": 1773604799999, "quote_volume": 1485892.33893, "trades": 12221, "taker_buy_base": 8987764.0, "taker_buy_quote": 853751.11533 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.09518, "high": 0.09588, "low": 0.09496, "close": 0.09537, "volume": 16317523.0, "close_time": 1773608399999, "quote_volume": 1557528.29028, "trades": 16876, "taker_buy_base": 9811724.0, "taker_buy_quote": 936570.39807 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.09537, "high": 0.09606, "low": 0.09503, "close": 0.09587, "volume": 21573558.0, "close_time": 1773611999999, "quote_volume": 2062817.28813, "trades": 18968, "taker_buy_base": 12989721.0, "taker_buy_quote": 1242630.23683 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.09587, "high": 0.09767, "low": 0.09528, "close": 0.09735, "volume": 90950062.0, "close_time": 1773615599999, "quote_volume": 8779605.86677, "trades": 59212, "taker_buy_base": 56931396.0, "taker_buy_quote": 5495318.71212 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.09736, "high": 0.09809, "low": 0.09663, "close": 0.09738, "volume": 75807914.0, "close_time": 1773619199999, "quote_volume": 7381259.37687, "trades": 54166, "taker_buy_base": 35310956.0, "taker_buy_quote": 3440748.71384 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.09738, "high": 0.0982, "low": 0.09723, "close": 0.09797, "volume": 56036528.0, "close_time": 1773622799999, "quote_volume": 5475506.87361, "trades": 44838, "taker_buy_base": 29472233.0, "taker_buy_quote": 2878544.15817 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.09797, "high": 0.09816, "low": 0.0973, "close": 0.09761, "volume": 56465098.0, "close_time": 1773626399999, "quote_volume": 5515056.23813, "trades": 41413, "taker_buy_base": 26035821.0, "taker_buy_quote": 2543051.41862 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.09761, "high": 0.09846, "low": 0.09704, "close": 0.09811, "volume": 64291346.0, "close_time": 1773629999999, "quote_volume": 6283468.35852, "trades": 41816, "taker_buy_base": 32523089.0, "taker_buy_quote": 3180668.42548 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.09812, "high": 0.10143, "low": 0.0978, "close": 0.09997, "volume": 244815078.0, "close_time": 1773633599999, "quote_volume": 24503718.82376, "trades": 138491, "taker_buy_base": 132668304.0, "taker_buy_quote": 13270682.46266 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.09998, "high": 0.10117, "low": 0.09979, "close": 0.10071, "volume": 113780563.0, "close_time": 1773637199999, "quote_volume": 11423288.70071, "trades": 88792, "taker_buy_base": 57899665.0, "taker_buy_quote": 5815748.08525 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.10071, "high": 0.1018, "low": 0.10048, "close": 0.10159, "volume": 95957940.0, "close_time": 1773640799999, "quote_volume": 9706438.38, "trades": 71491, "taker_buy_base": 53882200.0, "taker_buy_quote": 5450158.97423 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.10159, "high": 0.10258, "low": 0.1012, "close": 0.10167, "volume": 123638807.0, "close_time": 1773644399999, "quote_volume": 12587857.89446, "trades": 86431, "taker_buy_base": 56477160.0, "taker_buy_quote": 5751870.17989 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.10168, "high": 0.10268, "low": 0.10163, "close": 0.10202, "volume": 103815893.0, "close_time": 1773647999999, "quote_volume": 10614549.83062, "trades": 80477, "taker_buy_base": 48647174.0, "taker_buy_quote": 4973203.94478 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.10203, "high": 0.10297, "low": 0.10021, "close": 0.10034, "volume": 153276655.0, "close_time": 1773651599999, "quote_volume": 15526857.75576, "trades": 122622, "taker_buy_base": 64675840.0, "taker_buy_quote": 6556459.15607 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.10035, "high": 0.10137, "low": 0.09983, "close": 0.10108, "volume": 114550970.0, "close_time": 1773655199999, "quote_volume": 11507916.35604, "trades": 57059, "taker_buy_base": 39772737.0, "taker_buy_quote": 3999270.73799 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.10109, "high": 0.1013, "low": 0.10012, "close": 0.10069, "volume": 67654444.0, "close_time": 1773658799999, "quote_volume": 6806623.07508, "trades": 41299, "taker_buy_base": 24008619.0, "taker_buy_quote": 2416191.29476 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.10069, "high": 0.10069, "low": 0.09938, "close": 0.09995, "volume": 63372885.0, "close_time": 1773662399999, "quote_volume": 6333495.16604, "trades": 33541, "taker_buy_base": 27503745.0, "taker_buy_quote": 2748883.86752 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.09996, "high": 0.1005, "low": 0.09973, "close": 0.10009, "volume": 59050379.0, "close_time": 1773665999999, "quote_volume": 5911588.95619, "trades": 38044, "taker_buy_base": 31767046.0, "taker_buy_quote": 3180110.65279 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.10009, "high": 0.10172, "low": 0.09995, "close": 0.10054, "volume": 107577041.0, "close_time": 1773669599999, "quote_volume": 10859380.83343, "trades": 70700, "taker_buy_base": 55662853.0, "taker_buy_quote": 5621044.38969 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.10054, "high": 0.10351, "low": 0.09993, "close": 0.10314, "volume": 248205186.0, "close_time": 1773673199999, "quote_volume": 25183520.24576, "trades": 129526, "taker_buy_base": 127394081.0, "taker_buy_quote": 12931329.13384 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.10314, "high": 0.10335, "low": 0.09996, "close": 0.10007, "volume": 108374634.0, "close_time": 1773676799999, "quote_volume": 11012259.67244, "trades": 77310, "taker_buy_base": 45751296.0, "taker_buy_quote": 4652401.70257 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.10007, "high": 0.10137, "low": 0.09987, "close": 0.10116, "volume": 51537813.0, "close_time": 1773680399999, "quote_volume": 5181953.77529, "trades": 41367, "taker_buy_base": 25755891.0, "taker_buy_quote": 2590763.71216 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.10116, "high": 0.10171, "low": 0.1009, "close": 0.10144, "volume": 35624597.0, "close_time": 1773683999999, "quote_volume": 3610674.3916, "trades": 33039, "taker_buy_base": 20937871.0, "taker_buy_quote": 2122670.95054 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.10143, "high": 0.10241, "low": 0.10124, "close": 0.10175, "volume": 41409667.0, "close_time": 1773687599999, "quote_volume": 4217162.36733, "trades": 33398, "taker_buy_base": 19565024.0, "taker_buy_quote": 1993120.16251 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.10176, "high": 0.10296, "low": 0.1015, "close": 0.10198, "volume": 33586997.0, "close_time": 1773691199999, "quote_volume": 3432608.20994, "trades": 32627, "taker_buy_base": 16273772.0, "taker_buy_quote": 1663490.98424 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.10198, "high": 0.10211, "low": 0.10149, "close": 0.10154, "volume": 24472698.0, "close_time": 1773694799999, "quote_volume": 2490665.19172, "trades": 19819, "taker_buy_base": 9157485.0, "taker_buy_quote": 931967.84699 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.10153, "high": 0.10268, "low": 0.10122, "close": 0.10198, "volume": 40436267.0, "close_time": 1773698399999, "quote_volume": 4119476.20363, "trades": 30864, "taker_buy_base": 18130412.0, "taker_buy_quote": 1847459.80234 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.10198, "high": 0.10344, "low": 0.10198, "close": 0.10325, "volume": 67246448.0, "close_time": 1773701999999, "quote_volume": 6924807.03524, "trades": 40254, "taker_buy_base": 35613961.0, "taker_buy_quote": 3667409.1027 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.10325, "high": 0.10375, "low": 0.10224, "close": 0.10304, "volume": 47311698.0, "close_time": 1773705599999, "quote_volume": 4873779.39168, "trades": 35056, "taker_buy_base": 24866768.0, "taker_buy_quote": 2562731.96289 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10304, "high": 0.10402, "low": 0.10254, "close": 0.10321, "volume": 71229769.0, "close_time": 1773709199999, "quote_volume": 7354398.80738, "trades": 75204, "taker_buy_base": 38802897.0, "taker_buy_quote": 4007484.33993 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.10322, "high": 0.1039, "low": 0.10259, "close": 0.10324, "volume": 69835845.0, "close_time": 1773712799999, "quote_volume": 7213743.84932, "trades": 64442, "taker_buy_base": 28343516.0, "taker_buy_quote": 2931476.56878 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.10324, "high": 0.10449, "low": 0.10221, "close": 0.10352, "volume": 108180160.0, "close_time": 1773716399999, "quote_volume": 11196465.9308, "trades": 61344, "taker_buy_base": 55164584.0, "taker_buy_quote": 5709862.90247 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.10353, "high": 0.1036, "low": 0.10066, "close": 0.10124, "volume": 103235616.0, "close_time": 1773719999999, "quote_volume": 10506931.83984, "trades": 78013, "taker_buy_base": 42752197.0, "taker_buy_quote": 4354066.38059 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.10125, "high": 0.10166, "low": 0.09995, "close": 0.10054, "volume": 83649977.0, "close_time": 1773723599999, "quote_volume": 8435925.76416, "trades": 51972, "taker_buy_base": 39581520.0, "taker_buy_quote": 3992680.47627 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.10053, "high": 0.10076, "low": 0.09947, "close": 0.1, "volume": 48449072.0, "close_time": 1773727199999, "quote_volume": 4851219.57712, "trades": 40669, "taker_buy_base": 22248889.0, "taker_buy_quote": 2228240.17042 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1, "high": 0.10058, "low": 0.09961, "close": 0.10007, "volume": 32008072.0, "close_time": 1773730799999, "quote_volume": 3202985.20065, "trades": 26591, "taker_buy_base": 17905180.0, "taker_buy_quote": 1792091.57985 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.10008, "high": 0.10113, "low": 0.10002, "close": 0.10052, "volume": 26467269.0, "close_time": 1773734399999, "quote_volume": 2664042.86386, "trades": 23860, "taker_buy_base": 16210157.0, "taker_buy_quote": 1631312.73538 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.10053, "high": 0.10144, "low": 0.10046, "close": 0.10087, "volume": 38646175.0, "close_time": 1773737999999, "quote_volume": 3904485.81945, "trades": 29589, "taker_buy_base": 15298471.0, "taker_buy_quote": 1545179.6965 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.10086, "high": 0.10129, "low": 0.10034, "close": 0.10074, "volume": 35579141.0, "close_time": 1773741599999, "quote_volume": 3585870.15912, "trades": 30751, "taker_buy_base": 16653573.0, "taker_buy_quote": 1679176.78877 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.10075, "high": 0.10077, "low": 0.1, "close": 0.10019, "volume": 39600667.0, "close_time": 1773745199999, "quote_volume": 3970676.60224, "trades": 27601, "taker_buy_base": 17805743.0, "taker_buy_quote": 1785345.64489 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1002, "high": 0.10053, "low": 0.1, "close": 0.10016, "volume": 26055263.0, "close_time": 1773748799999, "quote_volume": 2613237.25772, "trades": 18022, "taker_buy_base": 14464237.0, "taker_buy_quote": 1450986.0291 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.10016, "high": 0.10024, "low": 0.0987, "close": 0.09881, "volume": 60705182.0, "close_time": 1773752399999, "quote_volume": 6036112.8856, "trades": 41277, "taker_buy_base": 23258626.0, "taker_buy_quote": 2311375.64327 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.09881, "high": 0.09971, "low": 0.0985, "close": 0.09894, "volume": 78309112.0, "close_time": 1773755999999, "quote_volume": 7757661.53155, "trades": 51361, "taker_buy_base": 34974214.0, "taker_buy_quote": 3467569.88789 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.09895, "high": 0.09981, "low": 0.0983, "close": 0.09971, "volume": 68576277.0, "close_time": 1773759599999, "quote_volume": 6809380.4175, "trades": 45806, "taker_buy_base": 38715488.0, "taker_buy_quote": 3843812.74182 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.09971, "high": 0.10053, "low": 0.09883, "close": 0.09967, "volume": 80409082.0, "close_time": 1773763199999, "quote_volume": 8026116.49971, "trades": 56390, "taker_buy_base": 43129571.0, "taker_buy_quote": 4306235.99544 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.09967, "high": 0.10038, "low": 0.09941, "close": 0.0999, "volume": 39094269.0, "close_time": 1773766799999, "quote_volume": 3906160.36183, "trades": 33097, "taker_buy_base": 21169678.0, "taker_buy_quote": 2114952.98697 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.09991, "high": 0.10067, "low": 0.0996, "close": 0.10065, "volume": 18791191.0, "close_time": 1773770399999, "quote_volume": 1881931.57181, "trades": 18482, "taker_buy_base": 10571403.0, "taker_buy_quote": 1059059.92238 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.10064, "high": 0.10113, "low": 0.10035, "close": 0.10096, "volume": 23092342.0, "close_time": 1773773999999, "quote_volume": 2327428.33138, "trades": 19002, "taker_buy_base": 11391051.0, "taker_buy_quote": 1148297.91272 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.10096, "high": 0.1011, "low": 0.10016, "close": 0.10024, "volume": 16080760.0, "close_time": 1773777599999, "quote_volume": 1619498.43039, "trades": 16245, "taker_buy_base": 6623968.0, "taker_buy_quote": 667401.36459 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.10024, "high": 0.10067, "low": 0.09995, "close": 0.10057, "volume": 10903339.0, "close_time": 1773781199999, "quote_volume": 1093763.77856, "trades": 10377, "taker_buy_base": 5843677.0, "taker_buy_quote": 586355.04534 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.10056, "high": 0.10129, "low": 0.1004, "close": 0.10119, "volume": 24076865.0, "close_time": 1773784799999, "quote_volume": 2431762.51158, "trades": 15334, "taker_buy_base": 14232210.0, "taker_buy_quote": 1437429.90014 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.10119, "high": 0.10174, "low": 0.10037, "close": 0.10089, "volume": 23426735.0, "close_time": 1773788399999, "quote_volume": 2367248.58079, "trades": 20465, "taker_buy_base": 10605209.0, "taker_buy_quote": 1072593.79582 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.10088, "high": 0.10115, "low": 0.10003, "close": 0.10015, "volume": 14248769.0, "close_time": 1773791999999, "quote_volume": 1431122.96998, "trades": 15125, "taker_buy_base": 5835407.0, "taker_buy_quote": 586325.14316 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.10015, "high": 0.10042, "low": 0.09968, "close": 0.10013, "volume": 17857488.0, "close_time": 1773795599999, "quote_volume": 1785116.37568, "trades": 26212, "taker_buy_base": 7197586.0, "taker_buy_quote": 719729.45521 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.10013, "high": 0.10088, "low": 0.10012, "close": 0.10034, "volume": 20917619.0, "close_time": 1773799199999, "quote_volume": 2102406.56276, "trades": 21389, "taker_buy_base": 12397907.0, "taker_buy_quote": 1246057.02799 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.10033, "high": 0.10139, "low": 0.10029, "close": 0.10091, "volume": 20119158.0, "close_time": 1773802799999, "quote_volume": 2032206.99733, "trades": 21769, "taker_buy_base": 11732926.0, "taker_buy_quote": 1184969.16301 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1009, "high": 0.10185, "low": 0.10066, "close": 0.10116, "volume": 35459213.0, "close_time": 1773806399999, "quote_volume": 3594385.8527, "trades": 29012, "taker_buy_base": 19150098.0, "taker_buy_quote": 1941614.79458 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.10116, "high": 0.10123, "low": 0.09969, "close": 0.10019, "volume": 54952672.0, "close_time": 1773809999999, "quote_volume": 5499406.50731, "trades": 23372, "taker_buy_base": 21105672.0, "taker_buy_quote": 2112990.96565 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.10019, "high": 0.10111, "low": 0.10008, "close": 0.10024, "volume": 32032579.0, "close_time": 1773813599999, "quote_volume": 3221688.54514, "trades": 24344, "taker_buy_base": 17008588.0, "taker_buy_quote": 1711027.35246 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.10024, "high": 0.10097, "low": 0.1001, "close": 0.10014, "volume": 17721195.0, "close_time": 1773817199999, "quote_volume": 1781412.26656, "trades": 16369, "taker_buy_base": 9242370.0, "taker_buy_quote": 929498.31327 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.10015, "high": 0.10015, "low": 0.09922, "close": 0.09956, "volume": 45579087.0, "close_time": 1773820799999, "quote_volume": 4538288.58113, "trades": 24967, "taker_buy_base": 16853577.0, "taker_buy_quote": 1677785.0715 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.09956, "high": 0.10007, "low": 0.09952, "close": 0.09979, "volume": 13862445.0, "close_time": 1773824399999, "quote_volume": 1383558.60299, "trades": 18319, "taker_buy_base": 7617667.0, "taker_buy_quote": 760372.70407 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.09979, "high": 0.10011, "low": 0.09966, "close": 0.0999, "volume": 14844311.0, "close_time": 1773827999999, "quote_volume": 1483003.32358, "trades": 14581, "taker_buy_base": 6046422.0, "taker_buy_quote": 603866.4053 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0999, "high": 0.10002, "low": 0.09883, "close": 0.09918, "volume": 22426904.0, "close_time": 1773831599999, "quote_volume": 2228150.05837, "trades": 21331, "taker_buy_base": 9324838.0, "taker_buy_quote": 926511.01268 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.09918, "high": 0.0994, "low": 0.09661, "close": 0.09711, "volume": 164545909.0, "close_time": 1773835199999, "quote_volume": 16042777.62612, "trades": 120332, "taker_buy_base": 66774433.0, "taker_buy_quote": 6515316.03867 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0971, "high": 0.09711, "low": 0.09568, "close": 0.09594, "volume": 109723734.0, "close_time": 1773838799999, "quote_volume": 10564455.13861, "trades": 86370, "taker_buy_base": 53904544.0, "taker_buy_quote": 5192190.92913 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.09594, "high": 0.09629, "low": 0.09542, "close": 0.09578, "volume": 114541084.0, "close_time": 1773842399999, "quote_volume": 10984630.35764, "trades": 64385, "taker_buy_base": 45887718.0, "taker_buy_quote": 4402164.03406 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.09578, "high": 0.09583, "low": 0.09428, "close": 0.09452, "volume": 90113948.0, "close_time": 1773845999999, "quote_volume": 8550090.08325, "trades": 63508, "taker_buy_base": 41982948.0, "taker_buy_quote": 3984051.49645 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.09451, "high": 0.09481, "low": 0.09389, "close": 0.09436, "volume": 89417025.0, "close_time": 1773849599999, "quote_volume": 8443495.46684, "trades": 52184, "taker_buy_base": 44938806.0, "taker_buy_quote": 4244286.03104 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.09435, "high": 0.09435, "low": 0.0935, "close": 0.09385, "volume": 105608539.0, "close_time": 1773853199999, "quote_volume": 9922690.75274, "trades": 54896, "taker_buy_base": 50205236.0, "taker_buy_quote": 4719221.62986 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.09385, "high": 0.0948, "low": 0.09328, "close": 0.09436, "volume": 95672223.0, "close_time": 1773856799999, "quote_volume": 8995491.37333, "trades": 44321, "taker_buy_base": 60778860.0, "taker_buy_quote": 5711001.91461 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.09436, "high": 0.09555, "low": 0.0942, "close": 0.09452, "volume": 114248193.0, "close_time": 1773860399999, "quote_volume": 10842355.36133, "trades": 81869, "taker_buy_base": 53853050.0, "taker_buy_quote": 5111951.13594 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.09451, "high": 0.09537, "low": 0.0945, "close": 0.09463, "volume": 36270394.0, "close_time": 1773863999999, "quote_volume": 3442180.60974, "trades": 30283, "taker_buy_base": 15552918.0, "taker_buy_quote": 1476453.05444 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.09464, "high": 0.09523, "low": 0.09394, "close": 0.09515, "volume": 37557714.0, "close_time": 1773867599999, "quote_volume": 3552200.44708, "trades": 23542, "taker_buy_base": 22242533.0, "taker_buy_quote": 2104978.97771 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.09514, "high": 0.09562, "low": 0.09499, "close": 0.09535, "volume": 22313864.0, "close_time": 1773871199999, "quote_volume": 2126613.1686, "trades": 14648, "taker_buy_base": 14224083.0, "taker_buy_quote": 1355738.76504 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.09535, "high": 0.09535, "low": 0.09488, "close": 0.09499, "volume": 16755323.0, "close_time": 1773874799999, "quote_volume": 1592428.04385, "trades": 9953, "taker_buy_base": 6275727.0, "taker_buy_quote": 596553.12954 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.09499, "high": 0.0953, "low": 0.09478, "close": 0.09526, "volume": 25539645.0, "close_time": 1773878399999, "quote_volume": 2429475.65774, "trades": 12456, "taker_buy_base": 14767065.0, "taker_buy_quote": 1404918.12946 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09526, "high": 0.0955, "low": 0.095, "close": 0.09506, "volume": 35685021.0, "close_time": 1773881999999, "quote_volume": 3400094.94557, "trades": 19440, "taker_buy_base": 15335608.0, "taker_buy_quote": 1460808.60532 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.09507, "high": 0.09526, "low": 0.09487, "close": 0.09489, "volume": 9981577.0, "close_time": 1773885599999, "quote_volume": 948702.58966, "trades": 13428, "taker_buy_base": 4730791.0, "taker_buy_quote": 449707.84945 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.09489, "high": 0.09498, "low": 0.09445, "close": 0.09457, "volume": 12831626.0, "close_time": 1773889199999, "quote_volume": 1215303.67708, "trades": 13344, "taker_buy_base": 6416416.0, "taker_buy_quote": 607788.21792 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.09457, "high": 0.09609, "low": 0.09457, "close": 0.09546, "volume": 31976035.0, "close_time": 1773892799999, "quote_volume": 3053961.13427, "trades": 26374, "taker_buy_base": 19756792.0, "taker_buy_quote": 1886442.34794 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.09545, "high": 0.09551, "low": 0.09472, "close": 0.09478, "volume": 17033547.0, "close_time": 1773896399999, "quote_volume": 1618603.76868, "trades": 17876, "taker_buy_base": 7076242.0, "taker_buy_quote": 672439.32842 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.09479, "high": 0.09497, "low": 0.09425, "close": 0.09453, "volume": 44773532.0, "close_time": 1773899999999, "quote_volume": 4232781.3897, "trades": 15523, "taker_buy_base": 14965528.0, "taker_buy_quote": 1414713.68195 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.09453, "high": 0.09489, "low": 0.09419, "close": 0.09459, "volume": 15410428.0, "close_time": 1773903599999, "quote_volume": 1457550.04937, "trades": 16650, "taker_buy_base": 7591467.0, "taker_buy_quote": 717989.32835 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.09459, "high": 0.09486, "low": 0.0932, "close": 0.09439, "volume": 91913069.0, "close_time": 1773907199999, "quote_volume": 8651865.8911, "trades": 51434, "taker_buy_base": 31382843.0, "taker_buy_quote": 2952073.33068 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.09439, "high": 0.09465, "low": 0.09412, "close": 0.09418, "volume": 22396635.0, "close_time": 1773910799999, "quote_volume": 2113513.51555, "trades": 21296, "taker_buy_base": 7767990.0, "taker_buy_quote": 732948.52277 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.09419, "high": 0.0954, "low": 0.09419, "close": 0.09508, "volume": 40408270.0, "close_time": 1773914399999, "quote_volume": 3837140.26651, "trades": 30027, "taker_buy_base": 22164020.0, "taker_buy_quote": 2105597.17013 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.09509, "high": 0.09517, "low": 0.09415, "close": 0.0942, "volume": 16973725.0, "close_time": 1773917999999, "quote_volume": 1607414.78966, "trades": 15972, "taker_buy_base": 7156108.0, "taker_buy_quote": 677560.69379 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.09421, "high": 0.09427, "low": 0.09377, "close": 0.09401, "volume": 35441319.0, "close_time": 1773921599999, "quote_volume": 3331745.98049, "trades": 18647, "taker_buy_base": 13894134.0, "taker_buy_quote": 1306545.07348 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.09402, "high": 0.09402, "low": 0.0925, "close": 0.09254, "volume": 47240875.0, "close_time": 1773925199999, "quote_volume": 4403576.45615, "trades": 35353, "taker_buy_base": 17685978.0, "taker_buy_quote": 1649235.78673 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.09255, "high": 0.09368, "low": 0.09215, "close": 0.09337, "volume": 73413553.0, "close_time": 1773928799999, "quote_volume": 6816519.10767, "trades": 67685, "taker_buy_base": 39167777.0, "taker_buy_quote": 3638321.66988 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.09338, "high": 0.09378, "low": 0.09253, "close": 0.09307, "volume": 28443299.0, "close_time": 1773932399999, "quote_volume": 2645127.71919, "trades": 40193, "taker_buy_base": 11986974.0, "taker_buy_quote": 1115219.46007 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.09307, "high": 0.09349, "low": 0.0923, "close": 0.09287, "volume": 33432263.0, "close_time": 1773935999999, "quote_volume": 3099413.11524, "trades": 35627, "taker_buy_base": 16435374.0, "taker_buy_quote": 1524018.35636 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.09287, "high": 0.0929, "low": 0.09207, "close": 0.0924, "volume": 31310407.0, "close_time": 1773939599999, "quote_volume": 2893783.16034, "trades": 24264, "taker_buy_base": 10978191.0, "taker_buy_quote": 1014898.00939 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.09239, "high": 0.093, "low": 0.09177, "close": 0.09292, "volume": 30189305.0, "close_time": 1773943199999, "quote_volume": 2785355.93165, "trades": 24521, "taker_buy_base": 12143072.0, "taker_buy_quote": 1121009.10184 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.09291, "high": 0.09311, "low": 0.09247, "close": 0.09279, "volume": 15248975.0, "close_time": 1773946799999, "quote_volume": 1414267.61969, "trades": 12803, "taker_buy_base": 7210630.0, "taker_buy_quote": 668585.74179 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.09278, "high": 0.09396, "low": 0.09276, "close": 0.09333, "volume": 31787264.0, "close_time": 1773950399999, "quote_volume": 2973002.081, "trades": 31596, "taker_buy_base": 16483017.0, "taker_buy_quote": 1541977.20528 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.09333, "high": 0.09381, "low": 0.09326, "close": 0.09358, "volume": 13320702.0, "close_time": 1773953999999, "quote_volume": 1245809.25425, "trades": 11053, "taker_buy_base": 7542310.0, "taker_buy_quote": 705527.68151 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.09357, "high": 0.09381, "low": 0.09349, "close": 0.09365, "volume": 13625449.0, "close_time": 1773957599999, "quote_volume": 1276433.40811, "trades": 9690, "taker_buy_base": 7331605.0, "taker_buy_quote": 686801.99988 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.09365, "high": 0.09369, "low": 0.093, "close": 0.0933, "volume": 21145506.0, "close_time": 1773961199999, "quote_volume": 1973363.06633, "trades": 13797, "taker_buy_base": 12419422.0, "taker_buy_quote": 1158851.58536 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.09331, "high": 0.09372, "low": 0.0932, "close": 0.09354, "volume": 20093607.0, "close_time": 1773964799999, "quote_volume": 1878758.26569, "trades": 12521, "taker_buy_base": 9168830.0, "taker_buy_quote": 856932.27173 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09353, "high": 0.09398, "low": 0.0935, "close": 0.09395, "volume": 12786808.0, "close_time": 1773968399999, "quote_volume": 1199212.6523, "trades": 12800, "taker_buy_base": 6759657.0, "taker_buy_quote": 633980.72802 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.09394, "high": 0.09466, "low": 0.09394, "close": 0.09426, "volume": 30092836.0, "close_time": 1773971999999, "quote_volume": 2838950.02602, "trades": 19067, "taker_buy_base": 17776317.0, "taker_buy_quote": 1677167.54477 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.09426, "high": 0.09434, "low": 0.09355, "close": 0.09401, "volume": 21939320.0, "close_time": 1773975599999, "quote_volume": 2061420.30006, "trades": 15290, "taker_buy_base": 9986363.0, "taker_buy_quote": 938508.29358 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.09401, "high": 0.09453, "low": 0.09382, "close": 0.0941, "volume": 21794490.0, "close_time": 1773979199999, "quote_volume": 2052031.01115, "trades": 16270, "taker_buy_base": 12702185.0, "taker_buy_quote": 1195740.04893 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.09409, "high": 0.0947, "low": 0.0938, "close": 0.09463, "volume": 17631992.0, "close_time": 1773982799999, "quote_volume": 1660182.94292, "trades": 14952, "taker_buy_base": 10240758.0, "taker_buy_quote": 964335.00087 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.09462, "high": 0.09541, "low": 0.09454, "close": 0.09475, "volume": 41765253.0, "close_time": 1773986399999, "quote_volume": 3966859.58895, "trades": 27268, "taker_buy_base": 25695786.0, "taker_buy_quote": 2439542.99952 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.09475, "high": 0.09488, "low": 0.09434, "close": 0.0944, "volume": 14755143.0, "close_time": 1773989999999, "quote_volume": 1395785.71468, "trades": 16343, "taker_buy_base": 7965997.0, "taker_buy_quote": 753775.79789 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.09439, "high": 0.09439, "low": 0.09363, "close": 0.09409, "volume": 21239115.0, "close_time": 1773993599999, "quote_volume": 1997322.08559, "trades": 24760, "taker_buy_base": 11074557.0, "taker_buy_quote": 1041606.68479 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.09409, "high": 0.0951, "low": 0.09406, "close": 0.0945, "volume": 25600123.0, "close_time": 1773997199999, "quote_volume": 2423876.3298, "trades": 24754, "taker_buy_base": 14187720.0, "taker_buy_quote": 1343280.9711 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.09451, "high": 0.09452, "low": 0.0937, "close": 0.09391, "volume": 16970712.0, "close_time": 1774000799999, "quote_volume": 1594114.9668, "trades": 19752, "taker_buy_base": 7062258.0, "taker_buy_quote": 663353.71416 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.09392, "high": 0.09449, "low": 0.0935, "close": 0.0944, "volume": 16055196.0, "close_time": 1774004399999, "quote_volume": 1508762.22863, "trades": 13225, "taker_buy_base": 8568335.0, "taker_buy_quote": 805629.96604 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.09439, "high": 0.09476, "low": 0.09384, "close": 0.09407, "volume": 18536770.0, "close_time": 1774007999999, "quote_volume": 1748633.09033, "trades": 13448, "taker_buy_base": 9082199.0, "taker_buy_quote": 857157.39481 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.09408, "high": 0.09444, "low": 0.09366, "close": 0.09383, "volume": 27350472.0, "close_time": 1774011599999, "quote_volume": 2570426.16385, "trades": 16628, "taker_buy_base": 9980689.0, "taker_buy_quote": 938463.38154 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.09384, "high": 0.09427, "low": 0.09326, "close": 0.09341, "volume": 31879472.0, "close_time": 1774015199999, "quote_volume": 2987201.95496, "trades": 35842, "taker_buy_base": 17004315.0, "taker_buy_quote": 1594263.93978 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.09342, "high": 0.09427, "low": 0.0931, "close": 0.09373, "volume": 47271906.0, "close_time": 1774018799999, "quote_volume": 4431720.65423, "trades": 42431, "taker_buy_base": 26936465.0, "taker_buy_quote": 2525584.22783 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.09374, "high": 0.09433, "low": 0.09352, "close": 0.09422, "volume": 18049752.0, "close_time": 1774022399999, "quote_volume": 1696340.26287, "trades": 25419, "taker_buy_base": 10285806.0, "taker_buy_quote": 966826.1907 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.09421, "high": 0.09445, "low": 0.09359, "close": 0.09395, "volume": 19395547.0, "close_time": 1774025999999, "quote_volume": 1822002.31154, "trades": 21580, "taker_buy_base": 7403960.0, "taker_buy_quote": 695333.58303 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.09395, "high": 0.09416, "low": 0.09344, "close": 0.09404, "volume": 19642506.0, "close_time": 1774029599999, "quote_volume": 1842345.32972, "trades": 19587, "taker_buy_base": 10430691.0, "taker_buy_quote": 978300.3698 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.09405, "high": 0.09425, "low": 0.09322, "close": 0.09358, "volume": 13877971.0, "close_time": 1774033199999, "quote_volume": 1300135.41918, "trades": 17651, "taker_buy_base": 7388936.0, "taker_buy_quote": 692071.05447 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.09358, "high": 0.09378, "low": 0.09287, "close": 0.09371, "volume": 19639809.0, "close_time": 1774036799999, "quote_volume": 1833167.97119, "trades": 17439, "taker_buy_base": 7032093.0, "taker_buy_quote": 656655.84683 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.09372, "high": 0.09379, "low": 0.0932, "close": 0.09373, "volume": 6962209.0, "close_time": 1774040399999, "quote_volume": 651037.46802, "trades": 11537, "taker_buy_base": 3766734.0, "taker_buy_quote": 352296.0811 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.09374, "high": 0.09448, "low": 0.09345, "close": 0.09421, "volume": 21979740.0, "close_time": 1774043999999, "quote_volume": 2067709.39376, "trades": 17320, "taker_buy_base": 12262594.0, "taker_buy_quote": 1153847.88086 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.09421, "high": 0.09495, "low": 0.09421, "close": 0.09437, "volume": 20158797.0, "close_time": 1774047599999, "quote_volume": 1907164.40137, "trades": 15428, "taker_buy_base": 11604695.0, "taker_buy_quote": 1098081.85511 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.09437, "high": 0.09437, "low": 0.0939, "close": 0.09416, "volume": 9609750.0, "close_time": 1774051199999, "quote_volume": 904254.63221, "trades": 9288, "taker_buy_base": 3797113.0, "taker_buy_quote": 357399.77577 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09417, "high": 0.09439, "low": 0.09403, "close": 0.09433, "volume": 6597054.0, "close_time": 1774054799999, "quote_volume": 621649.7638, "trades": 8363, "taker_buy_base": 4060476.0, "taker_buy_quote": 382612.75717 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.09432, "high": 0.09458, "low": 0.09393, "close": 0.09399, "volume": 7747375.0, "close_time": 1774058399999, "quote_volume": 730356.37999, "trades": 8319, "taker_buy_base": 3499701.0, "taker_buy_quote": 329980.66567 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.094, "high": 0.09484, "low": 0.09397, "close": 0.09475, "volume": 30813271.0, "close_time": 1774061999999, "quote_volume": 2908681.28981, "trades": 13226, "taker_buy_base": 21263445.0, "taker_buy_quote": 2006669.9729 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.09474, "high": 0.09499, "low": 0.09462, "close": 0.09474, "volume": 8908450.0, "close_time": 1774065599999, "quote_volume": 844606.90278, "trades": 8514, "taker_buy_base": 4699994.0, "taker_buy_quote": 445618.86034 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.09473, "high": 0.0949, "low": 0.09454, "close": 0.09462, "volume": 8595124.0, "close_time": 1774069199999, "quote_volume": 813940.80189, "trades": 8124, "taker_buy_base": 4190667.0, "taker_buy_quote": 396820.69865 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.09462, "high": 0.09494, "low": 0.09462, "close": 0.09474, "volume": 8314593.0, "close_time": 1774072799999, "quote_volume": 788398.73317, "trades": 7677, "taker_buy_base": 5472455.0, "taker_buy_quote": 518885.78721 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.09473, "high": 0.09494, "low": 0.09443, "close": 0.09462, "volume": 16200737.0, "close_time": 1774076399999, "quote_volume": 1534567.96787, "trades": 9305, "taker_buy_base": 6808629.0, "taker_buy_quote": 645086.93836 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.09461, "high": 0.09473, "low": 0.09428, "close": 0.09437, "volume": 9375862.0, "close_time": 1774079999999, "quote_volume": 886273.27291, "trades": 8245, "taker_buy_base": 4481351.0, "taker_buy_quote": 423567.10984 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.09438, "high": 0.09445, "low": 0.09421, "close": 0.09437, "volume": 6686512.0, "close_time": 1774083599999, "quote_volume": 630840.57301, "trades": 6528, "taker_buy_base": 3545544.0, "taker_buy_quote": 334500.82078 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.09437, "high": 0.09451, "low": 0.09425, "close": 0.09433, "volume": 3575378.0, "close_time": 1774087199999, "quote_volume": 337494.21035, "trades": 4932, "taker_buy_base": 1789825.0, "taker_buy_quote": 168925.81426 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.09432, "high": 0.09434, "low": 0.0939, "close": 0.09398, "volume": 7425022.0, "close_time": 1774090799999, "quote_volume": 698372.13813, "trades": 5386, "taker_buy_base": 3302134.0, "taker_buy_quote": 310629.68457 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.09399, "high": 0.09407, "low": 0.0938, "close": 0.094, "volume": 7223710.0, "close_time": 1774094399999, "quote_volume": 678720.92914, "trades": 5934, "taker_buy_base": 3317034.0, "taker_buy_quote": 311679.29736 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.094, "high": 0.09415, "low": 0.0939, "close": 0.09397, "volume": 4965993.0, "close_time": 1774097999999, "quote_volume": 466924.55622, "trades": 5997, "taker_buy_base": 2801409.0, "taker_buy_quote": 263409.71391 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.09398, "high": 0.094, "low": 0.09353, "close": 0.09369, "volume": 8934103.0, "close_time": 1774101599999, "quote_volume": 837180.01354, "trades": 8774, "taker_buy_base": 3760310.0, "taker_buy_quote": 352395.0282 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.09369, "high": 0.09425, "low": 0.09362, "close": 0.0937, "volume": 22008405.0, "close_time": 1774105199999, "quote_volume": 2068012.42215, "trades": 16321, "taker_buy_base": 13345868.0, "taker_buy_quote": 1254123.35981 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0937, "high": 0.09467, "low": 0.09364, "close": 0.09464, "volume": 37074653.0, "close_time": 1774108799999, "quote_volume": 3494967.58991, "trades": 17383, "taker_buy_base": 26462286.0, "taker_buy_quote": 2494579.93334 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.09465, "high": 0.09467, "low": 0.09423, "close": 0.09432, "volume": 19117537.0, "close_time": 1774112399999, "quote_volume": 1805789.16943, "trades": 13018, "taker_buy_base": 10006825.0, "taker_buy_quote": 945257.05788 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.09432, "high": 0.09436, "low": 0.09392, "close": 0.09407, "volume": 7682877.0, "close_time": 1774115999999, "quote_volume": 723061.41109, "trades": 7437, "taker_buy_base": 4096183.0, "taker_buy_quote": 385550.19188 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.09407, "high": 0.09426, "low": 0.09394, "close": 0.09409, "volume": 4997778.0, "close_time": 1774119599999, "quote_volume": 470145.58789, "trades": 6721, "taker_buy_base": 3094842.0, "taker_buy_quote": 291163.75411 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.09408, "high": 0.09415, "low": 0.09388, "close": 0.09408, "volume": 5170206.0, "close_time": 1774123199999, "quote_volume": 486119.19974, "trades": 4619, "taker_buy_base": 2448922.0, "taker_buy_quote": 230234.38024 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.09408, "high": 0.09443, "low": 0.094, "close": 0.09434, "volume": 7095125.0, "close_time": 1774126799999, "quote_volume": 668959.32519, "trades": 6544, "taker_buy_base": 4549309.0, "taker_buy_quote": 428924.81083 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.09434, "high": 0.09437, "low": 0.09406, "close": 0.09417, "volume": 4410451.0, "close_time": 1774130399999, "quote_volume": 415550.43179, "trades": 5649, "taker_buy_base": 2029636.0, "taker_buy_quote": 191196.57506 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.09416, "high": 0.09422, "low": 0.09393, "close": 0.09401, "volume": 9554722.0, "close_time": 1774133999999, "quote_volume": 898457.91071, "trades": 7111, "taker_buy_base": 4029444.0, "taker_buy_quote": 378928.18345 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.09401, "high": 0.09401, "low": 0.09061, "close": 0.09135, "volume": 151085626.0, "close_time": 1774137599999, "quote_volume": 13873031.6952, "trades": 81659, "taker_buy_base": 68999919.0, "taker_buy_quote": 6331431.91842 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09133, "high": 0.09198, "low": 0.09, "close": 0.09146, "volume": 108370851.0, "close_time": 1774141199999, "quote_volume": 9852145.09183, "trades": 95693, "taker_buy_base": 56538207.0, "taker_buy_quote": 5143483.06099 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.09146, "high": 0.09186, "low": 0.09105, "close": 0.09148, "volume": 60660322.0, "close_time": 1774144799999, "quote_volume": 5543483.157, "trades": 30668, "taker_buy_base": 25736852.0, "taker_buy_quote": 2352055.25769 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.09148, "high": 0.09238, "low": 0.09148, "close": 0.09205, "volume": 37255511.0, "close_time": 1774148399999, "quote_volume": 3421379.74977, "trades": 22772, "taker_buy_base": 20407950.0, "taker_buy_quote": 1874373.7146 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.09205, "high": 0.09287, "low": 0.09174, "close": 0.09234, "volume": 41612930.0, "close_time": 1774151999999, "quote_volume": 3847311.74627, "trades": 24061, "taker_buy_base": 26399753.0, "taker_buy_quote": 2442697.65944 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.09234, "high": 0.09283, "low": 0.09217, "close": 0.09267, "volume": 29402742.0, "close_time": 1774155599999, "quote_volume": 2720520.50264, "trades": 16076, "taker_buy_base": 15316387.0, "taker_buy_quote": 1417506.13428 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.09267, "high": 0.09268, "low": 0.09214, "close": 0.09217, "volume": 19237724.0, "close_time": 1774159199999, "quote_volume": 1778057.40068, "trades": 10552, "taker_buy_base": 9980076.0, "taker_buy_quote": 922197.70429 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.09217, "high": 0.09217, "low": 0.09175, "close": 0.09189, "volume": 14997014.0, "close_time": 1774162799999, "quote_volume": 1378249.40491, "trades": 10634, "taker_buy_base": 7414714.0, "taker_buy_quote": 681428.3156 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.09188, "high": 0.09202, "low": 0.09132, "close": 0.09133, "volume": 22673528.0, "close_time": 1774166399999, "quote_volume": 2078466.2454, "trades": 15218, "taker_buy_base": 8242942.0, "taker_buy_quote": 755924.66744 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.09133, "high": 0.09141, "low": 0.09075, "close": 0.09119, "volume": 44141494.0, "close_time": 1774169999999, "quote_volume": 4019424.57214, "trades": 27583, "taker_buy_base": 22830058.0, "taker_buy_quote": 2078917.54028 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.09118, "high": 0.09163, "low": 0.09104, "close": 0.09123, "volume": 16943204.0, "close_time": 1774173599999, "quote_volume": 1546975.47546, "trades": 13439, "taker_buy_base": 8072537.0, "taker_buy_quote": 737175.17653 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.09123, "high": 0.09123, "low": 0.09092, "close": 0.09101, "volume": 12609291.0, "close_time": 1774177199999, "quote_volume": 1148216.301, "trades": 10760, "taker_buy_base": 6653724.0, "taker_buy_quote": 605892.05668 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.09101, "high": 0.09128, "low": 0.09089, "close": 0.09112, "volume": 18577848.0, "close_time": 1774180799999, "quote_volume": 1692021.25092, "trades": 16353, "taker_buy_base": 9837639.0, "taker_buy_quote": 896077.16924 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.09112, "high": 0.09197, "low": 0.09112, "close": 0.09151, "volume": 25113501.0, "close_time": 1774184399999, "quote_volume": 2297505.54785, "trades": 17815, "taker_buy_base": 15547668.0, "taker_buy_quote": 1422591.11999 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.09151, "high": 0.09195, "low": 0.09115, "close": 0.09138, "volume": 13737853.0, "close_time": 1774187999999, "quote_volume": 1257374.9402, "trades": 15097, "taker_buy_base": 8355545.0, "taker_buy_quote": 764956.13726 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.09138, "high": 0.09182, "low": 0.09112, "close": 0.09141, "volume": 12994896.0, "close_time": 1774191599999, "quote_volume": 1189728.59825, "trades": 12898, "taker_buy_base": 8369780.0, "taker_buy_quote": 766311.88566 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.09142, "high": 0.0917, "low": 0.09131, "close": 0.09163, "volume": 12467083.0, "close_time": 1774195199999, "quote_volume": 1141346.54294, "trades": 11738, "taker_buy_base": 8300925.0, "taker_buy_quote": 760112.36264 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.09162, "high": 0.09177, "low": 0.0914, "close": 0.09163, "volume": 11088416.0, "close_time": 1774198799999, "quote_volume": 1014694.10171, "trades": 9737, "taker_buy_base": 5725404.0, "taker_buy_quote": 523915.84697 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.09163, "high": 0.09163, "low": 0.0914, "close": 0.09148, "volume": 5963985.0, "close_time": 1774202399999, "quote_volume": 545847.03346, "trades": 8117, "taker_buy_base": 2925532.0, "taker_buy_quote": 267748.97579 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.09147, "high": 0.09147, "low": 0.09022, "close": 0.09078, "volume": 32649665.0, "close_time": 1774205999999, "quote_volume": 2965047.0253, "trades": 21646, "taker_buy_base": 17215367.0, "taker_buy_quote": 1562889.81065 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.09078, "high": 0.09079, "low": 0.0901, "close": 0.09049, "volume": 19592503.0, "close_time": 1774209599999, "quote_volume": 1771817.91885, "trades": 15424, "taker_buy_base": 10849177.0, "taker_buy_quote": 981130.05521 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.09049, "high": 0.09078, "low": 0.0901, "close": 0.09022, "volume": 18189016.0, "close_time": 1774213199999, "quote_volume": 1644469.15431, "trades": 12415, "taker_buy_base": 9748084.0, "taker_buy_quote": 881766.04084 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.09022, "high": 0.09031, "low": 0.08916, "close": 0.08993, "volume": 81850901.0, "close_time": 1774216799999, "quote_volume": 7338795.29909, "trades": 54813, "taker_buy_base": 36765379.0, "taker_buy_quote": 3294778.67007 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.08993, "high": 0.09065, "low": 0.08933, "close": 0.09052, "volume": 51818396.0, "close_time": 1774220399999, "quote_volume": 4665591.69945, "trades": 39071, "taker_buy_base": 31902983.0, "taker_buy_quote": 2873156.28623 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.09053, "high": 0.09078, "low": 0.09005, "close": 0.09015, "volume": 14733474.0, "close_time": 1774223999999, "quote_volume": 1332843.74413, "trades": 14527, "taker_buy_base": 8069939.0, "taker_buy_quote": 730212.26101 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.09015, "high": 0.0906, "low": 0.08978, "close": 0.09034, "volume": 21183921.0, "close_time": 1774227599999, "quote_volume": 1912158.07956, "trades": 25976, "taker_buy_base": 10871174.0, "taker_buy_quote": 981608.30728 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.09033, "high": 0.09096, "low": 0.09016, "close": 0.09051, "volume": 18623790.0, "close_time": 1774231199999, "quote_volume": 1688289.74301, "trades": 22590, "taker_buy_base": 10752214.0, "taker_buy_quote": 974981.50312 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.09051, "high": 0.0913, "low": 0.09035, "close": 0.09103, "volume": 19203687.0, "close_time": 1774234799999, "quote_volume": 1745778.55713, "trades": 20050, "taker_buy_base": 11913711.0, "taker_buy_quote": 1083330.09872 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.09102, "high": 0.09149, "low": 0.09063, "close": 0.09064, "volume": 13347581.0, "close_time": 1774238399999, "quote_volume": 1215032.5363, "trades": 15547, "taker_buy_base": 7375710.0, "taker_buy_quote": 671631.99787 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.09065, "high": 0.09115, "low": 0.09064, "close": 0.09103, "volume": 5912914.0, "close_time": 1774241999999, "quote_volume": 537416.55487, "trades": 9680, "taker_buy_base": 3539781.0, "taker_buy_quote": 321794.71646 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.09104, "high": 0.09125, "low": 0.09063, "close": 0.09098, "volume": 11522774.0, "close_time": 1774245599999, "quote_volume": 1047398.66837, "trades": 14084, "taker_buy_base": 5644663.0, "taker_buy_quote": 513213.84551 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.09097, "high": 0.09098, "low": 0.09007, "close": 0.09038, "volume": 27135182.0, "close_time": 1774249199999, "quote_volume": 2458155.63062, "trades": 22268, "taker_buy_base": 14040015.0, "taker_buy_quote": 1272867.41178 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.09038, "high": 0.09072, "low": 0.08977, "close": 0.09045, "volume": 24647559.0, "close_time": 1774252799999, "quote_volume": 2223801.88326, "trades": 28421, "taker_buy_base": 12033742.0, "taker_buy_quote": 1085907.93922 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.09046, "high": 0.09083, "low": 0.08985, "close": 0.08988, "volume": 26578539.0, "close_time": 1774256399999, "quote_volume": 2400712.4658, "trades": 21667, "taker_buy_base": 7489921.0, "taker_buy_quote": 677164.94947 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.08988, "high": 0.09004, "low": 0.08925, "close": 0.09003, "volume": 24574015.0, "close_time": 1774259999999, "quote_volume": 2202198.54279, "trades": 23168, "taker_buy_base": 10211940.0, "taker_buy_quote": 915330.36754 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.09002, "high": 0.0904, "low": 0.08977, "close": 0.08999, "volume": 17130946.0, "close_time": 1774263599999, "quote_volume": 1543843.43152, "trades": 17599, "taker_buy_base": 6774676.0, "taker_buy_quote": 610427.72982 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.08999, "high": 0.09535, "low": 0.08999, "close": 0.09254, "volume": 351633345.0, "close_time": 1774267199999, "quote_volume": 32895200.90673, "trades": 225898, "taker_buy_base": 189320184.0, "taker_buy_quote": 17708439.69115 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.09255, "high": 0.09347, "low": 0.09189, "close": 0.09333, "volume": 70662526.0, "close_time": 1774270799999, "quote_volume": 6545596.30637, "trades": 74849, "taker_buy_base": 36822407.0, "taker_buy_quote": 3412091.77118 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.09333, "high": 0.09447, "low": 0.09291, "close": 0.09425, "volume": 53944143.0, "close_time": 1774274399999, "quote_volume": 5047872.20586, "trades": 64387, "taker_buy_base": 32083815.0, "taker_buy_quote": 3002370.11337 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.09426, "high": 0.09503, "low": 0.09397, "close": 0.09493, "volume": 49918453.0, "close_time": 1774277999999, "quote_volume": 4708421.64407, "trades": 51113, "taker_buy_base": 26812616.0, "taker_buy_quote": 2529701.13003 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.09493, "high": 0.09577, "low": 0.09369, "close": 0.0938, "volume": 80231702.0, "close_time": 1774281599999, "quote_volume": 7598122.42704, "trades": 73205, "taker_buy_base": 46667652.0, "taker_buy_quote": 4418658.30383 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.09379, "high": 0.0943, "low": 0.09308, "close": 0.09397, "volume": 40302922.0, "close_time": 1774285199999, "quote_volume": 3778898.48608, "trades": 50036, "taker_buy_base": 18129965.0, "taker_buy_quote": 1700492.46108 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.09397, "high": 0.09509, "low": 0.09374, "close": 0.09497, "volume": 28992997.0, "close_time": 1774288799999, "quote_volume": 2737044.07272, "trades": 33030, "taker_buy_base": 15741957.0, "taker_buy_quote": 1485319.85368 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.09497, "high": 0.0956, "low": 0.09469, "close": 0.09548, "volume": 32322920.0, "close_time": 1774292399999, "quote_volume": 3075077.00772, "trades": 28816, "taker_buy_base": 17222687.0, "taker_buy_quote": 1638780.7137 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.09547, "high": 0.09578, "low": 0.09479, "close": 0.09489, "volume": 22987861.0, "close_time": 1774295999999, "quote_volume": 2187340.92264, "trades": 22624, "taker_buy_base": 10263257.0, "taker_buy_quote": 976520.0155 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.09489, "high": 0.0955, "low": 0.09479, "close": 0.09502, "volume": 13871898.0, "close_time": 1774299599999, "quote_volume": 1319748.04504, "trades": 12740, "taker_buy_base": 5571230.0, "taker_buy_quote": 530190.45361 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.09502, "high": 0.09529, "low": 0.09486, "close": 0.09497, "volume": 18910150.0, "close_time": 1774303199999, "quote_volume": 1797841.02897, "trades": 9893, "taker_buy_base": 9152542.0, "taker_buy_quote": 870165.33229 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.09498, "high": 0.09506, "low": 0.09412, "close": 0.09431, "volume": 22805863.0, "close_time": 1774306799999, "quote_volume": 2155007.91692, "trades": 16211, "taker_buy_base": 9063008.0, "taker_buy_quote": 856681.79355 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.09431, "high": 0.09437, "low": 0.09353, "close": 0.09415, "volume": 24946965.0, "close_time": 1774310399999, "quote_volume": 2341780.98413, "trades": 18459, "taker_buy_base": 10970360.0, "taker_buy_quote": 1029811.36454 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09416, "high": 0.09439, "low": 0.09314, "close": 0.09366, "volume": 21880597.0, "close_time": 1774313999999, "quote_volume": 2050217.24931, "trades": 25509, "taker_buy_base": 8426010.0, "taker_buy_quote": 789484.052 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.09365, "high": 0.09367, "low": 0.0927, "close": 0.09318, "volume": 25391909.0, "close_time": 1774317599999, "quote_volume": 2366591.05955, "trades": 24724, "taker_buy_base": 10593333.0, "taker_buy_quote": 987073.42235 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.09318, "high": 0.09389, "low": 0.09308, "close": 0.09313, "volume": 13591303.0, "close_time": 1774321199999, "quote_volume": 1269860.0438, "trades": 19452, "taker_buy_base": 6083031.0, "taker_buy_quote": 568584.86228 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.09313, "high": 0.09389, "low": 0.09308, "close": 0.09378, "volume": 12434787.0, "close_time": 1774324799999, "quote_volume": 1162753.85422, "trades": 13056, "taker_buy_base": 5763034.0, "taker_buy_quote": 538966.74849 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.09377, "high": 0.09393, "low": 0.09331, "close": 0.09361, "volume": 11067033.0, "close_time": 1774328399999, "quote_volume": 1035303.46998, "trades": 12726, "taker_buy_base": 5571598.0, "taker_buy_quote": 521207.04368 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0936, "high": 0.09383, "low": 0.09318, "close": 0.09359, "volume": 16420716.0, "close_time": 1774331999999, "quote_volume": 1534178.06154, "trades": 14883, "taker_buy_base": 9699081.0, "taker_buy_quote": 906124.85129 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.09359, "high": 0.09387, "low": 0.09331, "close": 0.09378, "volume": 14474532.0, "close_time": 1774335599999, "quote_volume": 1354266.80125, "trades": 13390, "taker_buy_base": 8604063.0, "taker_buy_quote": 805055.37381 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.09377, "high": 0.09543, "low": 0.09365, "close": 0.09524, "volume": 34944345.0, "close_time": 1774339199999, "quote_volume": 3308034.02028, "trades": 32446, "taker_buy_base": 18748105.0, "taker_buy_quote": 1774722.28718 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.09525, "high": 0.09562, "low": 0.09496, "close": 0.09511, "volume": 33727101.0, "close_time": 1774342799999, "quote_volume": 3212671.15433, "trades": 28684, "taker_buy_base": 18820784.0, "taker_buy_quote": 1792519.57391 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0951, "high": 0.0953, "low": 0.09469, "close": 0.09509, "volume": 39563419.0, "close_time": 1774346399999, "quote_volume": 3758839.94387, "trades": 20156, "taker_buy_base": 18411444.0, "taker_buy_quote": 1749378.55948 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.09508, "high": 0.09508, "low": 0.09392, "close": 0.0942, "volume": 31830207.0, "close_time": 1774349999999, "quote_volume": 3003287.19946, "trades": 21881, "taker_buy_base": 12339912.0, "taker_buy_quote": 1163866.23274 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0942, "high": 0.09449, "low": 0.0936, "close": 0.09425, "volume": 23471790.0, "close_time": 1774353599999, "quote_volume": 2207564.67278, "trades": 22063, "taker_buy_base": 10098085.0, "taker_buy_quote": 950050.53746 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.09425, "high": 0.09459, "low": 0.09404, "close": 0.09435, "volume": 16396577.0, "close_time": 1774357199999, "quote_volume": 1546236.25967, "trades": 14230, "taker_buy_base": 8911326.0, "taker_buy_quote": 840219.68575 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.09434, "high": 0.09466, "low": 0.09348, "close": 0.09365, "volume": 58644536.0, "close_time": 1774360799999, "quote_volume": 5509970.24693, "trades": 43672, "taker_buy_base": 18435286.0, "taker_buy_quote": 1734916.08509 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.09364, "high": 0.09428, "low": 0.09266, "close": 0.09347, "volume": 49740546.0, "close_time": 1774364399999, "quote_volume": 4646726.03147, "trades": 54073, "taker_buy_base": 23613645.0, "taker_buy_quote": 2207366.18848 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.09348, "high": 0.09395, "low": 0.09333, "close": 0.09337, "volume": 22317307.0, "close_time": 1774367999999, "quote_volume": 2088611.00031, "trades": 29161, "taker_buy_base": 11707085.0, "taker_buy_quote": 1095455.7055 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.09337, "high": 0.09378, "low": 0.0931, "close": 0.0933, "volume": 14928470.0, "close_time": 1774371599999, "quote_volume": 1395392.57544, "trades": 21104, "taker_buy_base": 6338278.0, "taker_buy_quote": 592334.62184 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0933, "high": 0.0934, "low": 0.09245, "close": 0.09261, "volume": 31732261.0, "close_time": 1774375199999, "quote_volume": 2944859.47368, "trades": 28613, "taker_buy_base": 11498431.0, "taker_buy_quote": 1067325.38483 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.09262, "high": 0.09326, "low": 0.09251, "close": 0.09294, "volume": 22359494.0, "close_time": 1774378799999, "quote_volume": 2073952.06712, "trades": 16195, "taker_buy_base": 10856242.0, "taker_buy_quote": 1007036.64197 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.09295, "high": 0.0934, "low": 0.09294, "close": 0.09312, "volume": 6064062.0, "close_time": 1774382399999, "quote_volume": 564782.72517, "trades": 9918, "taker_buy_base": 2370378.0, "taker_buy_quote": 220818.64347 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.09312, "high": 0.09491, "low": 0.09305, "close": 0.09459, "volume": 36923244.0, "close_time": 1774385999999, "quote_volume": 3484830.67234, "trades": 36816, "taker_buy_base": 17355090.0, "taker_buy_quote": 1637415.81198 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.09459, "high": 0.09482, "low": 0.09409, "close": 0.09457, "volume": 13957848.0, "close_time": 1774389599999, "quote_volume": 1318039.95786, "trades": 14062, "taker_buy_base": 6418420.0, "taker_buy_quote": 606057.32304 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.09457, "high": 0.09492, "low": 0.0944, "close": 0.09471, "volume": 20074677.0, "close_time": 1774393199999, "quote_volume": 1900113.42114, "trades": 15995, "taker_buy_base": 9926843.0, "taker_buy_quote": 939874.16259 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.09471, "high": 0.09543, "low": 0.09467, "close": 0.0951, "volume": 30519484.0, "close_time": 1774396799999, "quote_volume": 2901818.44543, "trades": 18387, "taker_buy_base": 18315384.0, "taker_buy_quote": 1741147.77304 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09511, "high": 0.09549, "low": 0.09463, "close": 0.09501, "volume": 36013294.0, "close_time": 1774400399999, "quote_volume": 3425496.60347, "trades": 25534, "taker_buy_base": 14307558.0, "taker_buy_quote": 1361089.24566 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.095, "high": 0.09538, "low": 0.09482, "close": 0.09514, "volume": 22025845.0, "close_time": 1774403999999, "quote_volume": 2093922.84714, "trades": 14468, "taker_buy_base": 10822985.0, "taker_buy_quote": 1028832.10262 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.09515, "high": 0.09523, "low": 0.09471, "close": 0.09474, "volume": 19272148.0, "close_time": 1774407599999, "quote_volume": 1830324.37557, "trades": 12883, "taker_buy_base": 8000684.0, "taker_buy_quote": 759850.41112 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.09475, "high": 0.09534, "low": 0.09441, "close": 0.09522, "volume": 19037472.0, "close_time": 1774411199999, "quote_volume": 1807649.61926, "trades": 13261, "taker_buy_base": 10320456.0, "taker_buy_quote": 980243.93322 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.09521, "high": 0.09571, "low": 0.095, "close": 0.09554, "volume": 17941872.0, "close_time": 1774414799999, "quote_volume": 1709582.67243, "trades": 10083, "taker_buy_base": 10964206.0, "taker_buy_quote": 1045069.22686 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.09555, "high": 0.09701, "low": 0.09555, "close": 0.09624, "volume": 122445758.0, "close_time": 1774418399999, "quote_volume": 11796680.32451, "trades": 40118, "taker_buy_base": 84908621.0, "taker_buy_quote": 8180816.92934 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.09623, "high": 0.0977, "low": 0.09622, "close": 0.09697, "volume": 75382691.0, "close_time": 1774421999999, "quote_volume": 7319504.57559, "trades": 39982, "taker_buy_base": 36357251.0, "taker_buy_quote": 3530473.57058 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.09697, "high": 0.09761, "low": 0.09655, "close": 0.0968, "volume": 47071048.0, "close_time": 1774425599999, "quote_volume": 4570442.9733, "trades": 27973, "taker_buy_base": 16857023.0, "taker_buy_quote": 1637020.4892 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.09681, "high": 0.0975, "low": 0.09681, "close": 0.09698, "volume": 39025343.0, "close_time": 1774429199999, "quote_volume": 3794035.43201, "trades": 28788, "taker_buy_base": 20921063.0, "taker_buy_quote": 2033688.82191 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.09698, "high": 0.097, "low": 0.09644, "close": 0.09686, "volume": 26487185.0, "close_time": 1774432799999, "quote_volume": 2562607.5789, "trades": 21200, "taker_buy_base": 10184626.0, "taker_buy_quote": 985297.61839 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.09686, "high": 0.09715, "low": 0.0968, "close": 0.09701, "volume": 15943383.0, "close_time": 1774436399999, "quote_volume": 1546416.65629, "trades": 15809, "taker_buy_base": 7187905.0, "taker_buy_quote": 697242.08452 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.09701, "high": 0.09748, "low": 0.09678, "close": 0.09699, "volume": 29651844.0, "close_time": 1774439999999, "quote_volume": 2880053.34557, "trades": 23972, "taker_buy_base": 12980643.0, "taker_buy_quote": 1260873.12194 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.09699, "high": 0.09796, "low": 0.09651, "close": 0.09775, "volume": 49224440.0, "close_time": 1774443599999, "quote_volume": 4782800.70277, "trades": 36107, "taker_buy_base": 26276109.0, "taker_buy_quote": 2555118.77272 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.09776, "high": 0.09789, "low": 0.09718, "close": 0.0974, "volume": 29905972.0, "close_time": 1774447199999, "quote_volume": 2918416.01883, "trades": 32941, "taker_buy_base": 16521044.0, "taker_buy_quote": 1612642.81031 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.09741, "high": 0.09785, "low": 0.0969, "close": 0.09693, "volume": 34235418.0, "close_time": 1774450799999, "quote_volume": 3334627.22482, "trades": 35587, "taker_buy_base": 17670248.0, "taker_buy_quote": 1721544.35565 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.09693, "high": 0.09697, "low": 0.09558, "close": 0.09596, "volume": 93875016.0, "close_time": 1774454399999, "quote_volume": 9018386.08339, "trades": 52299, "taker_buy_base": 33834597.0, "taker_buy_quote": 3250719.65297 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.09597, "high": 0.0971, "low": 0.09582, "close": 0.09657, "volume": 36670186.0, "close_time": 1774457999999, "quote_volume": 3540391.55745, "trades": 29647, "taker_buy_base": 19477622.0, "taker_buy_quote": 1881672.6185 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.09658, "high": 0.0968, "low": 0.09609, "close": 0.0962, "volume": 18067683.0, "close_time": 1774461599999, "quote_volume": 1741951.49563, "trades": 17430, "taker_buy_base": 10995567.0, "taker_buy_quote": 1060129.38451 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.09619, "high": 0.09659, "low": 0.09597, "close": 0.09618, "volume": 12355393.0, "close_time": 1774465199999, "quote_volume": 1189100.64253, "trades": 13732, "taker_buy_base": 6077650.0, "taker_buy_quote": 585008.78591 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.09617, "high": 0.09652, "low": 0.09601, "close": 0.09644, "volume": 9338219.0, "close_time": 1774468799999, "quote_volume": 899376.89462, "trades": 11941, "taker_buy_base": 6049871.0, "taker_buy_quote": 582700.02776 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.09644, "high": 0.09647, "low": 0.09574, "close": 0.0962, "volume": 9564592.0, "close_time": 1774472399999, "quote_volume": 918833.77522, "trades": 9240, "taker_buy_base": 4186223.0, "taker_buy_quote": 402062.97869 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.09621, "high": 0.09651, "low": 0.09606, "close": 0.09616, "volume": 10531842.0, "close_time": 1774475999999, "quote_volume": 1013642.17968, "trades": 10276, "taker_buy_base": 5558056.0, "taker_buy_quote": 534898.30893 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.09615, "high": 0.0968, "low": 0.09592, "close": 0.09639, "volume": 14549479.0, "close_time": 1774479599999, "quote_volume": 1401102.49169, "trades": 15601, "taker_buy_base": 8069253.0, "taker_buy_quote": 777048.21651 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0964, "high": 0.09643, "low": 0.09588, "close": 0.09618, "volume": 12965574.0, "close_time": 1774483199999, "quote_volume": 1246371.58257, "trades": 8589, "taker_buy_base": 5943985.0, "taker_buy_quote": 571502.1159 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09618, "high": 0.09627, "low": 0.09577, "close": 0.0959, "volume": 8708773.0, "close_time": 1774486799999, "quote_volume": 836426.25002, "trades": 11252, "taker_buy_base": 3640192.0, "taker_buy_quote": 349627.39017 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0959, "high": 0.09605, "low": 0.09551, "close": 0.09571, "volume": 13025441.0, "close_time": 1774490399999, "quote_volume": 1247650.77096, "trades": 12405, "taker_buy_base": 5529005.0, "taker_buy_quote": 529794.16276 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.09571, "high": 0.09572, "low": 0.09455, "close": 0.09486, "volume": 69764194.0, "close_time": 1774493999999, "quote_volume": 6619871.60653, "trades": 27200, "taker_buy_base": 42149732.0, "taker_buy_quote": 3997637.46546 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.09485, "high": 0.09487, "low": 0.0941, "close": 0.09459, "volume": 27945713.0, "close_time": 1774497599999, "quote_volume": 2638864.05839, "trades": 16508, "taker_buy_base": 13934391.0, "taker_buy_quote": 1315534.98076 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.09459, "high": 0.09461, "low": 0.0942, "close": 0.09428, "volume": 15791791.0, "close_time": 1774501199999, "quote_volume": 1491507.60615, "trades": 11136, "taker_buy_base": 7668952.0, "taker_buy_quote": 724500.86066 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.09428, "high": 0.09429, "low": 0.09266, "close": 0.09275, "volume": 52105226.0, "close_time": 1774504799999, "quote_volume": 4865503.54818, "trades": 33461, "taker_buy_base": 23869596.0, "taker_buy_quote": 2228824.9648 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.09274, "high": 0.09286, "low": 0.09226, "close": 0.09268, "volume": 44598399.0, "close_time": 1774508399999, "quote_volume": 4129212.25741, "trades": 29625, "taker_buy_base": 22430592.0, "taker_buy_quote": 2076407.42828 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.09267, "high": 0.09288, "low": 0.09234, "close": 0.09275, "volume": 20572422.0, "close_time": 1774511999999, "quote_volume": 1905532.84601, "trades": 19285, "taker_buy_base": 14039326.0, "taker_buy_quote": 1300506.63292 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.09275, "high": 0.09276, "low": 0.0921, "close": 0.09229, "volume": 37097279.0, "close_time": 1774515599999, "quote_volume": 3426089.15713, "trades": 23794, "taker_buy_base": 17591944.0, "taker_buy_quote": 1624933.4878 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.09229, "high": 0.09236, "low": 0.09113, "close": 0.09164, "volume": 80073843.0, "close_time": 1774519199999, "quote_volume": 7343822.21562, "trades": 41474, "taker_buy_base": 29342812.0, "taker_buy_quote": 2692136.85359 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.09164, "high": 0.09181, "low": 0.0914, "close": 0.0918, "volume": 29732033.0, "close_time": 1774522799999, "quote_volume": 2724386.15914, "trades": 20892, "taker_buy_base": 15736441.0, "taker_buy_quote": 1442037.26877 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0918, "high": 0.0918, "low": 0.09129, "close": 0.09133, "volume": 80646518.0, "close_time": 1774526399999, "quote_volume": 7380920.95121, "trades": 26617, "taker_buy_base": 22929408.0, "taker_buy_quote": 2098335.61846 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.09133, "high": 0.09163, "low": 0.09114, "close": 0.0916, "volume": 27715490.0, "close_time": 1774529999999, "quote_volume": 2532867.04551, "trades": 17001, "taker_buy_base": 15059123.0, "taker_buy_quote": 1376340.33921 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0913, "close": 0.09175, "volume": 51327889.0, "close_time": 1774533599999, "quote_volume": 4706993.47767, "trades": 39984, "taker_buy_base": 28959223.0, "taker_buy_quote": 2656193.29681 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.09174, "high": 0.09192, "low": 0.09128, "close": 0.0916, "volume": 32828074.0, "close_time": 1774537199999, "quote_volume": 3007917.71779, "trades": 30108, "taker_buy_base": 14802657.0, "taker_buy_quote": 1356583.75424 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0916, "high": 0.0916, "low": 0.09056, "close": 0.09096, "volume": 49501345.0, "close_time": 1774540799999, "quote_volume": 4505569.05921, "trades": 35284, "taker_buy_base": 20680162.0, "taker_buy_quote": 1883060.57006 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.09097, "high": 0.09141, "low": 0.09085, "close": 0.09106, "volume": 52223504.0, "close_time": 1774544399999, "quote_volume": 4763350.2595, "trades": 24275, "taker_buy_base": 21459154.0, "taker_buy_quote": 1956886.74483 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.09105, "high": 0.09156, "low": 0.09078, "close": 0.09093, "volume": 24370402.0, "close_time": 1774547999999, "quote_volume": 2223837.14355, "trades": 20536, "taker_buy_base": 11251314.0, "taker_buy_quote": 1026582.20485 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.09093, "high": 0.09115, "low": 0.09059, "close": 0.09104, "volume": 19372464.0, "close_time": 1774551599999, "quote_volume": 1761321.361, "trades": 22072, "taker_buy_base": 9070849.0, "taker_buy_quote": 824784.52465 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.09105, "high": 0.09129, "low": 0.09091, "close": 0.0911, "volume": 9486844.0, "close_time": 1774555199999, "quote_volume": 864135.35038, "trades": 10735, "taker_buy_base": 5245334.0, "taker_buy_quote": 477757.51518 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.09111, "high": 0.09269, "low": 0.09096, "close": 0.09178, "volume": 53089202.0, "close_time": 1774558799999, "quote_volume": 4886834.6075, "trades": 40328, "taker_buy_base": 29560230.0, "taker_buy_quote": 2720873.31266 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.09177, "high": 0.09276, "low": 0.09168, "close": 0.09232, "volume": 19201523.0, "close_time": 1774562399999, "quote_volume": 1773424.08298, "trades": 16383, "taker_buy_base": 10460046.0, "taker_buy_quote": 966207.94899 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.09231, "high": 0.09248, "low": 0.0919, "close": 0.09215, "volume": 14885198.0, "close_time": 1774565999999, "quote_volume": 1372095.6966, "trades": 14818, "taker_buy_base": 6281547.0, "taker_buy_quote": 578902.82379 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.09216, "high": 0.0923, "low": 0.09185, "close": 0.09205, "volume": 13549704.0, "close_time": 1774569599999, "quote_volume": 1246281.36257, "trades": 9651, "taker_buy_base": 6398265.0, "taker_buy_quote": 588481.89727 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09205, "high": 0.09224, "low": 0.09178, "close": 0.09203, "volume": 16509726.0, "close_time": 1774573199999, "quote_volume": 1517580.51561, "trades": 12690, "taker_buy_base": 11239789.0, "taker_buy_quote": 1032753.18711 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.09204, "high": 0.09249, "low": 0.09197, "close": 0.09248, "volume": 9008696.0, "close_time": 1774576799999, "quote_volume": 830751.01373, "trades": 9922, "taker_buy_base": 4319861.0, "taker_buy_quote": 398385.82051 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.09249, "high": 0.09271, "low": 0.09222, "close": 0.09235, "volume": 8849973.0, "close_time": 1774580399999, "quote_volume": 818059.62345, "trades": 8616, "taker_buy_base": 4055313.0, "taker_buy_quote": 374875.90287 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.09236, "high": 0.09241, "low": 0.09192, "close": 0.09195, "volume": 7277234.0, "close_time": 1774583999999, "quote_volume": 670483.07322, "trades": 8517, "taker_buy_base": 3724695.0, "taker_buy_quote": 343124.11908 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09196, "high": 0.09213, "low": 0.09138, "close": 0.09195, "volume": 22007572.0, "close_time": 1774587599999, "quote_volume": 2019009.37212, "trades": 16023, "taker_buy_base": 9450881.0, "taker_buy_quote": 867208.48812 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.09195, "high": 0.09235, "low": 0.09182, "close": 0.09192, "volume": 7596093.0, "close_time": 1774591199999, "quote_volume": 699561.35503, "trades": 9349, "taker_buy_base": 2432758.0, "taker_buy_quote": 224037.64286 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.09193, "high": 0.09208, "low": 0.09182, "close": 0.09193, "volume": 5285271.0, "close_time": 1774594799999, "quote_volume": 486201.32206, "trades": 7441, "taker_buy_base": 2513780.0, "taker_buy_quote": 231270.89131 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.09194, "high": 0.09231, "low": 0.09184, "close": 0.09222, "volume": 15814321.0, "close_time": 1774598399999, "quote_volume": 1457363.39512, "trades": 12160, "taker_buy_base": 10344517.0, "taker_buy_quote": 953481.48961 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.09223, "high": 0.09241, "low": 0.09112, "close": 0.09185, "volume": 26184303.0, "close_time": 1774601999999, "quote_volume": 2402574.39999, "trades": 25256, "taker_buy_base": 10613122.0, "taker_buy_quote": 974149.04387 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.09184, "high": 0.09184, "low": 0.091, "close": 0.09104, "volume": 17918897.0, "close_time": 1774605599999, "quote_volume": 1635122.8734, "trades": 16873, "taker_buy_base": 6812802.0, "taker_buy_quote": 621799.08041 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.09104, "high": 0.09113, "low": 0.08933, "close": 0.08963, "volume": 102845470.0, "close_time": 1774609199999, "quote_volume": 9259022.48125, "trades": 63099, "taker_buy_base": 38390837.0, "taker_buy_quote": 3455522.9574 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.08963, "high": 0.09028, "low": 0.0893, "close": 0.09013, "volume": 35803772.0, "close_time": 1774612799999, "quote_volume": 3217876.59652, "trades": 29079, "taker_buy_base": 15922115.0, "taker_buy_quote": 1431266.85162 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.09012, "high": 0.09036, "low": 0.08981, "close": 0.09017, "volume": 21752238.0, "close_time": 1774616399999, "quote_volume": 1958350.48015, "trades": 19729, "taker_buy_base": 10503518.0, "taker_buy_quote": 945607.09482 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.09017, "high": 0.0904, "low": 0.08961, "close": 0.08988, "volume": 37353508.0, "close_time": 1774619999999, "quote_volume": 3364087.90435, "trades": 32432, "taker_buy_base": 16184204.0, "taker_buy_quote": 1458102.45779 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.08987, "high": 0.09018, "low": 0.08932, "close": 0.08996, "volume": 51015254.0, "close_time": 1774623599999, "quote_volume": 4578889.54923, "trades": 33076, "taker_buy_base": 19628924.0, "taker_buy_quote": 1761697.4744 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.08997, "high": 0.09093, "low": 0.0897, "close": 0.09036, "volume": 36302923.0, "close_time": 1774627199999, "quote_volume": 3278186.757, "trades": 34390, "taker_buy_base": 22236851.0, "taker_buy_quote": 2008078.76671 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.09035, "high": 0.0905, "low": 0.0899, "close": 0.09008, "volume": 23612039.0, "close_time": 1774630799999, "quote_volume": 2127711.42003, "trades": 21559, "taker_buy_base": 9628675.0, "taker_buy_quote": 867738.65276 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.09009, "high": 0.09053, "low": 0.08975, "close": 0.08978, "volume": 17727711.0, "close_time": 1774634399999, "quote_volume": 1596367.36354, "trades": 19112, "taker_buy_base": 8121575.0, "taker_buy_quote": 731555.5274 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.08979, "high": 0.09009, "low": 0.08947, "close": 0.09, "volume": 18846101.0, "close_time": 1774637999999, "quote_volume": 1691875.24754, "trades": 14444, "taker_buy_base": 5941529.0, "taker_buy_quote": 533669.32502 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.08999, "high": 0.09035, "low": 0.08978, "close": 0.09007, "volume": 8915127.0, "close_time": 1774641599999, "quote_volume": 803084.84665, "trades": 11597, "taker_buy_base": 5581505.0, "taker_buy_quote": 502726.41937 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.09007, "high": 0.09024, "low": 0.08965, "close": 0.09007, "volume": 11520425.0, "close_time": 1774645199999, "quote_volume": 1036318.51882, "trades": 9521, "taker_buy_base": 3945734.0, "taker_buy_quote": 354880.73436 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.09006, "high": 0.09032, "low": 0.08988, "close": 0.08997, "volume": 8815806.0, "close_time": 1774648799999, "quote_volume": 794939.35977, "trades": 8962, "taker_buy_base": 4623084.0, "taker_buy_quote": 416925.25121 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.08996, "high": 0.09011, "low": 0.08978, "close": 0.09, "volume": 12642367.0, "close_time": 1774652399999, "quote_volume": 1137111.03979, "trades": 8325, "taker_buy_base": 6041545.0, "taker_buy_quote": 543455.20578 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.09001, "high": 0.09022, "low": 0.08971, "close": 0.09011, "volume": 10706875.0, "close_time": 1774655999999, "quote_volume": 962937.19941, "trades": 7733, "taker_buy_base": 4870387.0, "taker_buy_quote": 438169.03929 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0901, "high": 0.09033, "low": 0.09006, "close": 0.09028, "volume": 8490180.0, "close_time": 1774659599999, "quote_volume": 765835.32512, "trades": 6925, "taker_buy_base": 3231148.0, "taker_buy_quote": 291535.81719 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.09028, "high": 0.09046, "low": 0.0899, "close": 0.09039, "volume": 17120860.0, "close_time": 1774663199999, "quote_volume": 1543047.618, "trades": 10987, "taker_buy_base": 7138540.0, "taker_buy_quote": 643287.75314 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.09039, "high": 0.09067, "low": 0.09009, "close": 0.09023, "volume": 6956658.0, "close_time": 1774666799999, "quote_volume": 628537.60085, "trades": 8987, "taker_buy_base": 3454500.0, "taker_buy_quote": 312166.29822 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.09023, "high": 0.09024, "low": 0.08982, "close": 0.08989, "volume": 9783783.0, "close_time": 1774670399999, "quote_volume": 880533.34605, "trades": 7180, "taker_buy_base": 3576715.0, "taker_buy_quote": 321925.25532 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0899, "high": 0.0901, "low": 0.08969, "close": 0.09002, "volume": 7456379.0, "close_time": 1774673999999, "quote_volume": 670403.5256, "trades": 6695, "taker_buy_base": 2416679.0, "taker_buy_quote": 217349.9806 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.09003, "high": 0.09033, "low": 0.08979, "close": 0.09033, "volume": 8773198.0, "close_time": 1774677599999, "quote_volume": 790501.36234, "trades": 7415, "taker_buy_base": 5673599.0, "taker_buy_quote": 511377.02069 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.09032, "high": 0.0907, "low": 0.09023, "close": 0.09035, "volume": 10772121.0, "close_time": 1774681199999, "quote_volume": 974466.19376, "trades": 9174, "taker_buy_base": 5782391.0, "taker_buy_quote": 523062.6852 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.09035, "high": 0.09129, "low": 0.09033, "close": 0.0912, "volume": 11386505.0, "close_time": 1774684799999, "quote_volume": 1034284.91686, "trades": 9987, "taker_buy_base": 6564971.0, "taker_buy_quote": 596379.77624 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0912, "high": 0.0914, "low": 0.09093, "close": 0.09099, "volume": 14798126.0, "close_time": 1774688399999, "quote_volume": 1349078.39468, "trades": 11274, "taker_buy_base": 9352019.0, "taker_buy_quote": 852533.68423 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.09099, "high": 0.09115, "low": 0.09081, "close": 0.09101, "volume": 5964713.0, "close_time": 1774691999999, "quote_volume": 542523.02503, "trades": 6774, "taker_buy_base": 2787761.0, "taker_buy_quote": 253562.86456 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.09102, "high": 0.09216, "low": 0.09099, "close": 0.09113, "volume": 39356002.0, "close_time": 1774695599999, "quote_volume": 3604259.49618, "trades": 23600, "taker_buy_base": 22082544.0, "taker_buy_quote": 2023036.49253 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.09113, "high": 0.0915, "low": 0.09104, "close": 0.09137, "volume": 17347521.0, "close_time": 1774699199999, "quote_volume": 1584369.61928, "trades": 11020, "taker_buy_base": 6127289.0, "taker_buy_quote": 559490.92029 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.09136, "high": 0.09174, "low": 0.09115, "close": 0.09135, "volume": 14934631.0, "close_time": 1774702799999, "quote_volume": 1366124.34655, "trades": 13207, "taker_buy_base": 9783661.0, "taker_buy_quote": 894971.67598 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.09136, "high": 0.09289, "low": 0.09119, "close": 0.09269, "volume": 62110894.0, "close_time": 1774706399999, "quote_volume": 5732855.33612, "trades": 38670, "taker_buy_base": 35056109.0, "taker_buy_quote": 3235201.58568 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.09269, "high": 0.09408, "low": 0.09255, "close": 0.09361, "volume": 85425788.0, "close_time": 1774709999999, "quote_volume": 7974483.42072, "trades": 56997, "taker_buy_base": 41380576.0, "taker_buy_quote": 3861796.65724 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.09362, "high": 0.09533, "low": 0.09351, "close": 0.09405, "volume": 121915483.0, "close_time": 1774713599999, "quote_volume": 11513254.17857, "trades": 69134, "taker_buy_base": 55204973.0, "taker_buy_quote": 5214016.89255 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.09406, "high": 0.0943, "low": 0.09285, "close": 0.09287, "volume": 60729704.0, "close_time": 1774717199999, "quote_volume": 5682249.92384, "trades": 36552, "taker_buy_base": 26717357.0, "taker_buy_quote": 2500383.01149 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.09286, "high": 0.09326, "low": 0.09235, "close": 0.09255, "volume": 35143676.0, "close_time": 1774720799999, "quote_volume": 3258755.415, "trades": 23370, "taker_buy_base": 13049682.0, "taker_buy_quote": 1210322.05738 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.09254, "high": 0.0928, "low": 0.09233, "close": 0.09259, "volume": 24534605.0, "close_time": 1774724399999, "quote_volume": 2270167.46756, "trades": 12098, "taker_buy_base": 8518797.0, "taker_buy_quote": 788569.69491 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.09259, "high": 0.09271, "low": 0.09197, "close": 0.09226, "volume": 14841120.0, "close_time": 1774727999999, "quote_volume": 1368069.12736, "trades": 13789, "taker_buy_base": 6731570.0, "taker_buy_quote": 620391.1338 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.09227, "high": 0.09246, "low": 0.092, "close": 0.09225, "volume": 8020281.0, "close_time": 1774731599999, "quote_volume": 739931.3755, "trades": 10166, "taker_buy_base": 3955593.0, "taker_buy_quote": 364996.35389 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.09225, "high": 0.09232, "low": 0.09157, "close": 0.09179, "volume": 15044332.0, "close_time": 1774735199999, "quote_volume": 1382692.69613, "trades": 14821, "taker_buy_base": 5168853.0, "taker_buy_quote": 475117.37439 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.09179, "high": 0.09186, "low": 0.09143, "close": 0.09167, "volume": 16880922.0, "close_time": 1774738799999, "quote_volume": 1547336.36749, "trades": 12388, "taker_buy_base": 8531113.0, "taker_buy_quote": 782017.65948 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.09167, "high": 0.09168, "low": 0.0904, "close": 0.091, "volume": 44816341.0, "close_time": 1774742399999, "quote_volume": 4073717.02804, "trades": 25869, "taker_buy_base": 16766535.0, "taker_buy_quote": 1523424.56 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.09099, "high": 0.09102, "low": 0.09056, "close": 0.09091, "volume": 15843245.0, "close_time": 1774745999999, "quote_volume": 1438045.98144, "trades": 13517, "taker_buy_base": 7467649.0, "taker_buy_quote": 677870.55888 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.09092, "high": 0.0913, "low": 0.09076, "close": 0.0911, "volume": 16312640.0, "close_time": 1774749599999, "quote_volume": 1485343.09602, "trades": 14885, "taker_buy_base": 7993679.0, "taker_buy_quote": 727878.71319 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.09111, "high": 0.09141, "low": 0.09094, "close": 0.09123, "volume": 8705386.0, "close_time": 1774753199999, "quote_volume": 793618.40966, "trades": 9441, "taker_buy_base": 4776655.0, "taker_buy_quote": 435401.96316 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.09122, "high": 0.09169, "low": 0.09106, "close": 0.09145, "volume": 18394960.0, "close_time": 1774756799999, "quote_volume": 1681127.47465, "trades": 13930, "taker_buy_base": 9180680.0, "taker_buy_quote": 838899.40412 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.09144, "high": 0.09145, "low": 0.09102, "close": 0.09108, "volume": 10748151.0, "close_time": 1774760399999, "quote_volume": 980307.96455, "trades": 7985, "taker_buy_base": 5555281.0, "taker_buy_quote": 506717.4225 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.09107, "high": 0.09113, "low": 0.0907, "close": 0.09105, "volume": 11968493.0, "close_time": 1774763999999, "quote_volume": 1088648.52103, "trades": 10602, "taker_buy_base": 5788713.0, "taker_buy_quote": 526582.29886 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.09104, "high": 0.09147, "low": 0.09095, "close": 0.09135, "volume": 16805841.0, "close_time": 1774767599999, "quote_volume": 1531878.29959, "trades": 8753, "taker_buy_base": 12003209.0, "taker_buy_quote": 1093889.50058 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.09135, "high": 0.09135, "low": 0.09099, "close": 0.09118, "volume": 7481626.0, "close_time": 1774771199999, "quote_volume": 682065.96633, "trades": 7481, "taker_buy_base": 3426081.0, "taker_buy_quote": 312385.18587 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.09118, "high": 0.09137, "low": 0.09106, "close": 0.09114, "volume": 8183853.0, "close_time": 1774774799999, "quote_volume": 746283.74977, "trades": 6687, "taker_buy_base": 3025130.0, "taker_buy_quote": 275895.10742 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.09114, "high": 0.09115, "low": 0.09078, "close": 0.09093, "volume": 9876878.0, "close_time": 1774778399999, "quote_volume": 898235.30421, "trades": 10316, "taker_buy_base": 3974278.0, "taker_buy_quote": 361355.3673 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.09092, "high": 0.09092, "low": 0.09038, "close": 0.09064, "volume": 11267608.0, "close_time": 1774781999999, "quote_volume": 1021284.16765, "trades": 12370, "taker_buy_base": 5189329.0, "taker_buy_quote": 470493.55351 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.09064, "high": 0.09126, "low": 0.09062, "close": 0.09098, "volume": 10416648.0, "close_time": 1774785599999, "quote_volume": 948300.13583, "trades": 12493, "taker_buy_base": 5771540.0, "taker_buy_quote": 525538.27343 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.09097, "high": 0.09098, "low": 0.09062, "close": 0.09092, "volume": 6768580.0, "close_time": 1774789199999, "quote_volume": 614787.61903, "trades": 9245, "taker_buy_base": 3751737.0, "taker_buy_quote": 340808.14612 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.09091, "high": 0.09093, "low": 0.09021, "close": 0.09033, "volume": 17915276.0, "close_time": 1774792799999, "quote_volume": 1620449.90402, "trades": 17524, "taker_buy_base": 6573888.0, "taker_buy_quote": 594920.57835 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.09034, "high": 0.09081, "low": 0.09013, "close": 0.09042, "volume": 17475389.0, "close_time": 1774796399999, "quote_volume": 1580210.57993, "trades": 16464, "taker_buy_base": 7800251.0, "taker_buy_quote": 705703.22663 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.09042, "high": 0.09074, "low": 0.09001, "close": 0.09018, "volume": 28373634.0, "close_time": 1774799999999, "quote_volume": 2562147.21586, "trades": 19395, "taker_buy_base": 12224820.0, "taker_buy_quote": 1103834.81544 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.09017, "high": 0.09049, "low": 0.0901, "close": 0.0902, "volume": 10740961.0, "close_time": 1774803599999, "quote_volume": 969284.35543, "trades": 12404, "taker_buy_base": 4941015.0, "taker_buy_quote": 446016.35718 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0902, "high": 0.09042, "low": 0.0899, "close": 0.0904, "volume": 16584700.0, "close_time": 1774807199999, "quote_volume": 1494849.23066, "trades": 16540, "taker_buy_base": 7083291.0, "taker_buy_quote": 638592.39622 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0904, "high": 0.09083, "low": 0.09019, "close": 0.0906, "volume": 7723256.0, "close_time": 1774810799999, "quote_volume": 699027.66723, "trades": 11343, "taker_buy_base": 4391149.0, "taker_buy_quote": 397519.85204 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.09059, "high": 0.0907, "low": 0.09042, "close": 0.09064, "volume": 13913144.0, "close_time": 1774814399999, "quote_volume": 1260237.78918, "trades": 9277, "taker_buy_base": 6692257.0, "taker_buy_quote": 606252.02829 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.09064, "high": 0.09149, "low": 0.09061, "close": 0.09103, "volume": 11248419.0, "close_time": 1774817999999, "quote_volume": 1024247.75555, "trades": 12553, "taker_buy_base": 6631516.0, "taker_buy_quote": 603924.41475 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.09102, "high": 0.09157, "low": 0.09102, "close": 0.09137, "volume": 9510262.0, "close_time": 1774821599999, "quote_volume": 868544.23683, "trades": 10510, "taker_buy_base": 4459105.0, "taker_buy_quote": 407299.17209 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.09136, "high": 0.09136, "low": 0.088, "close": 0.08999, "volume": 108989843.0, "close_time": 1774825199999, "quote_volume": 9726095.40858, "trades": 83523, "taker_buy_base": 43492474.0, "taker_buy_quote": 3880772.37044 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.08998, "high": 0.09077, "low": 0.08985, "close": 0.09045, "volume": 37040971.0, "close_time": 1774828799999, "quote_volume": 3346523.87211, "trades": 41618, "taker_buy_base": 17787301.0, "taker_buy_quote": 1607377.13387 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.09046, "high": 0.09219, "low": 0.09026, "close": 0.09128, "volume": 40758413.0, "close_time": 1774832399999, "quote_volume": 3722665.15608, "trades": 48891, "taker_buy_base": 22388416.0, "taker_buy_quote": 2045752.68717 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.09127, "high": 0.09192, "low": 0.09127, "close": 0.09156, "volume": 21536735.0, "close_time": 1774835999999, "quote_volume": 1973728.8744, "trades": 26661, "taker_buy_base": 11664457.0, "taker_buy_quote": 1069189.85379 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.09157, "high": 0.09289, "low": 0.0915, "close": 0.09248, "volume": 43275425.0, "close_time": 1774839599999, "quote_volume": 3992531.01001, "trades": 36463, "taker_buy_base": 27392559.0, "taker_buy_quote": 2527333.51299 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.09248, "high": 0.09263, "low": 0.09201, "close": 0.09245, "volume": 25502375.0, "close_time": 1774843199999, "quote_volume": 2352863.61083, "trades": 19169, "taker_buy_base": 10186024.0, "taker_buy_quote": 940012.18402 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.09246, "high": 0.09311, "low": 0.09246, "close": 0.09294, "volume": 34208045.0, "close_time": 1774846799999, "quote_volume": 3175688.75986, "trades": 23590, "taker_buy_base": 15441443.0, "taker_buy_quote": 1433551.96653 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.09294, "high": 0.09366, "low": 0.09291, "close": 0.09304, "volume": 65754984.0, "close_time": 1774850399999, "quote_volume": 6130634.98674, "trades": 31684, "taker_buy_base": 24580015.0, "taker_buy_quote": 2293309.24291 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.09304, "high": 0.09345, "low": 0.09258, "close": 0.09258, "volume": 83402226.0, "close_time": 1774853999999, "quote_volume": 7747837.87918, "trades": 34367, "taker_buy_base": 22125501.0, "taker_buy_quote": 2055999.21517 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.09257, "high": 0.09361, "low": 0.09253, "close": 0.09334, "volume": 41696154.0, "close_time": 1774857599999, "quote_volume": 3876806.51999, "trades": 26010, "taker_buy_base": 23726869.0, "taker_buy_quote": 2206452.67488 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.09334, "high": 0.09394, "low": 0.09309, "close": 0.09318, "volume": 28944838.0, "close_time": 1774861199999, "quote_volume": 2704819.6886, "trades": 24761, "taker_buy_base": 16791311.0, "taker_buy_quote": 1569444.56988 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.09319, "high": 0.09323, "low": 0.09259, "close": 0.09276, "volume": 27432854.0, "close_time": 1774864799999, "quote_volume": 2547924.52133, "trades": 16798, "taker_buy_base": 12527292.0, "taker_buy_quote": 1163335.34077 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.09276, "high": 0.09295, "low": 0.09209, "close": 0.09274, "volume": 29365309.0, "close_time": 1774868399999, "quote_volume": 2717417.67809, "trades": 16916, "taker_buy_base": 11171585.0, "taker_buy_quote": 1033844.18772 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.09274, "high": 0.09361, "low": 0.09269, "close": 0.09288, "volume": 38171220.0, "close_time": 1774871999999, "quote_volume": 3554220.08734, "trades": 28037, "taker_buy_base": 20468031.0, "taker_buy_quote": 1906527.62783 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.09289, "high": 0.09319, "low": 0.09277, "close": 0.0929, "volume": 32616064.0, "close_time": 1774875599999, "quote_volume": 3032196.16311, "trades": 19206, "taker_buy_base": 8901399.0, "taker_buy_quote": 827792.05888 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0929, "high": 0.09334, "low": 0.09271, "close": 0.09286, "volume": 31027296.0, "close_time": 1774879199999, "quote_volume": 2885090.751, "trades": 29918, "taker_buy_base": 12310558.0, "taker_buy_quote": 1144957.17769 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.09286, "high": 0.0933, "low": 0.09232, "close": 0.09303, "volume": 40132743.0, "close_time": 1774882799999, "quote_volume": 3722964.50932, "trades": 38222, "taker_buy_base": 12486488.0, "taker_buy_quote": 1158783.24593 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.09302, "high": 0.09323, "low": 0.09245, "close": 0.0929, "volume": 22937159.0, "close_time": 1774886399999, "quote_volume": 2131405.93349, "trades": 22342, "taker_buy_base": 9499062.0, "taker_buy_quote": 882696.45137 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0929, "high": 0.09304, "low": 0.09248, "close": 0.09274, "volume": 19205439.0, "close_time": 1774889999999, "quote_volume": 1782207.45871, "trades": 18196, "taker_buy_base": 10070600.0, "taker_buy_quote": 934843.262 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.09273, "high": 0.09287, "low": 0.09154, "close": 0.09166, "volume": 35251223.0, "close_time": 1774893599999, "quote_volume": 3241798.93135, "trades": 25436, "taker_buy_base": 12051754.0, "taker_buy_quote": 1109598.72549 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.09166, "high": 0.0918, "low": 0.09082, "close": 0.09103, "volume": 36778750.0, "close_time": 1774897199999, "quote_volume": 3353047.88983, "trades": 23231, "taker_buy_base": 13283318.0, "taker_buy_quote": 1211912.37112 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.09102, "high": 0.09107, "low": 0.09049, "close": 0.09094, "volume": 30146219.0, "close_time": 1774900799999, "quote_volume": 2737767.78596, "trades": 21601, "taker_buy_base": 12425136.0, "taker_buy_quote": 1128078.25008 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.09094, "high": 0.09114, "low": 0.09084, "close": 0.09085, "volume": 13594219.0, "close_time": 1774904399999, "quote_volume": 1236917.01382, "trades": 11695, "taker_buy_base": 5753199.0, "taker_buy_quote": 523513.76354 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.09085, "high": 0.09155, "low": 0.09067, "close": 0.09128, "volume": 23184961.0, "close_time": 1774907999999, "quote_volume": 2113238.37018, "trades": 17950, "taker_buy_base": 12808062.0, "taker_buy_quote": 1168122.49916 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.09128, "high": 0.09148, "low": 0.09089, "close": 0.09107, "volume": 15229775.0, "close_time": 1774911599999, "quote_volume": 1388533.46924, "trades": 14649, "taker_buy_base": 7294880.0, "taker_buy_quote": 665093.14417 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.09107, "high": 0.09107, "low": 0.09038, "close": 0.09083, "volume": 28362959.0, "close_time": 1774915199999, "quote_volume": 2571135.84444, "trades": 18505, "taker_buy_base": 10184566.0, "taker_buy_quote": 923107.99587 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.09084, "high": 0.09138, "low": 0.09052, "close": 0.09114, "volume": 35397546.0, "close_time": 1774918799999, "quote_volume": 3219726.18687, "trades": 30135, "taker_buy_base": 20232426.0, "taker_buy_quote": 1841280.47428 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.09113, "high": 0.09277, "low": 0.09101, "close": 0.09222, "volume": 53605652.0, "close_time": 1774922399999, "quote_volume": 4933834.72486, "trades": 40168, "taker_buy_base": 31425775.0, "taker_buy_quote": 2893330.99518 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.09222, "high": 0.09237, "low": 0.09185, "close": 0.09214, "volume": 15502649.0, "close_time": 1774925999999, "quote_volume": 1428902.08789, "trades": 15037, "taker_buy_base": 7514221.0, "taker_buy_quote": 692600.01974 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.09214, "high": 0.09214, "low": 0.09146, "close": 0.09166, "volume": 24161845.0, "close_time": 1774929599999, "quote_volume": 2216047.14477, "trades": 14641, "taker_buy_base": 12920425.0, "taker_buy_quote": 1185151.4673 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.09167, "high": 0.09194, "low": 0.09135, "close": 0.09139, "volume": 26100090.0, "close_time": 1774933199999, "quote_volume": 2390286.06702, "trades": 14765, "taker_buy_base": 10541082.0, "taker_buy_quote": 964915.44386 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.09138, "high": 0.0915, "low": 0.09114, "close": 0.09139, "volume": 12943136.0, "close_time": 1774936799999, "quote_volume": 1182306.66703, "trades": 15051, "taker_buy_base": 5834638.0, "taker_buy_quote": 532998.53231 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0914, "high": 0.09178, "low": 0.091, "close": 0.09171, "volume": 14365773.0, "close_time": 1774940399999, "quote_volume": 1311770.43258, "trades": 15741, "taker_buy_base": 7987319.0, "taker_buy_quote": 729399.56115 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.09171, "high": 0.09179, "low": 0.09103, "close": 0.09128, "volume": 18235723.0, "close_time": 1774943999999, "quote_volume": 1666838.97748, "trades": 14680, "taker_buy_base": 6409937.0, "taker_buy_quote": 585643.00667 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.09128, "high": 0.09152, "low": 0.09068, "close": 0.09078, "volume": 17154784.0, "close_time": 1774947599999, "quote_volume": 1562218.48969, "trades": 19052, "taker_buy_base": 8090072.0, "taker_buy_quote": 736837.23924 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.09078, "high": 0.09097, "low": 0.08937, "close": 0.08972, "volume": 70429861.0, "close_time": 1774951199999, "quote_volume": 6341891.17767, "trades": 39981, "taker_buy_base": 25612317.0, "taker_buy_quote": 2306829.45002 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.08972, "high": 0.0903, "low": 0.08963, "close": 0.09006, "volume": 27138921.0, "close_time": 1774954799999, "quote_volume": 2445056.7263, "trades": 20426, "taker_buy_base": 13306293.0, "taker_buy_quote": 1198908.36625 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.09007, "high": 0.09064, "low": 0.08995, "close": 0.09036, "volume": 31903204.0, "close_time": 1774958399999, "quote_volume": 2882462.60967, "trades": 26204, "taker_buy_base": 16582513.0, "taker_buy_quote": 1498441.33456 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.09036, "high": 0.09073, "low": 0.09026, "close": 0.09033, "volume": 18329945.0, "close_time": 1774961999999, "quote_volume": 1658337.32814, "trades": 21757, "taker_buy_base": 9547899.0, "taker_buy_quote": 864182.78088 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.09032, "high": 0.09161, "low": 0.09031, "close": 0.09121, "volume": 33979075.0, "close_time": 1774965599999, "quote_volume": 3096196.14694, "trades": 31790, "taker_buy_base": 19813494.0, "taker_buy_quote": 1805735.06015 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.09121, "high": 0.09191, "low": 0.09014, "close": 0.09046, "volume": 58858184.0, "close_time": 1774969199999, "quote_volume": 5370261.59291, "trades": 47382, "taker_buy_base": 27758391.0, "taker_buy_quote": 2531838.00243 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.09045, "high": 0.0914, "low": 0.09037, "close": 0.09042, "volume": 27489473.0, "close_time": 1774972799999, "quote_volume": 2497285.56526, "trades": 34844, "taker_buy_base": 13522514.0, "taker_buy_quote": 1228449.77969 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.09042, "high": 0.09214, "low": 0.09032, "close": 0.09153, "volume": 61703857.0, "close_time": 1774976399999, "quote_volume": 5641194.4565, "trades": 55739, "taker_buy_base": 32688646.0, "taker_buy_quote": 2989171.156 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.09152, "high": 0.09265, "low": 0.0913, "close": 0.09155, "volume": 50333056.0, "close_time": 1774979999999, "quote_volume": 4628700.13471, "trades": 52338, "taker_buy_base": 25913780.0, "taker_buy_quote": 2384641.79843 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.09154, "high": 0.09232, "low": 0.09154, "close": 0.09232, "volume": 23050390.0, "close_time": 1774983599999, "quote_volume": 2120499.02411, "trades": 21240, "taker_buy_base": 13982271.0, "taker_buy_quote": 1286188.04781 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.09232, "high": 0.09253, "low": 0.09186, "close": 0.09214, "volume": 17906547.0, "close_time": 1774987199999, "quote_volume": 1650416.76393, "trades": 19997, "taker_buy_base": 8247776.0, "taker_buy_quote": 760282.37187 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.09214, "high": 0.09271, "low": 0.09212, "close": 0.09271, "volume": 22421562.0, "close_time": 1774990799999, "quote_volume": 2070850.7749, "trades": 16623, "taker_buy_base": 11910235.0, "taker_buy_quote": 1099914.68288 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.09271, "high": 0.09284, "low": 0.09216, "close": 0.09242, "volume": 15441699.0, "close_time": 1774994399999, "quote_volume": 1427021.36086, "trades": 14135, "taker_buy_base": 7195513.0, "taker_buy_quote": 664886.78774 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.09241, "high": 0.09247, "low": 0.09135, "close": 0.09178, "volume": 41252031.0, "close_time": 1774997999999, "quote_volume": 3790626.94162, "trades": 18993, "taker_buy_base": 13271210.0, "taker_buy_quote": 1218314.87302 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.09178, "high": 0.0924, "low": 0.09172, "close": 0.09232, "volume": 9605483.0, "close_time": 1775001599999, "quote_volume": 884623.98904, "trades": 12071, "taker_buy_base": 5500997.0, "taker_buy_quote": 506628.11922 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.09232, "high": 0.09278, "low": 0.09202, "close": 0.09258, "volume": 22416680.0, "close_time": 1775005199999, "quote_volume": 2069132.91234, "trades": 18973, "taker_buy_base": 13619669.0, "taker_buy_quote": 1257347.89045 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.09259, "high": 0.09264, "low": 0.09174, "close": 0.09184, "volume": 22878591.0, "close_time": 1775008799999, "quote_volume": 2108376.05834, "trades": 17659, "taker_buy_base": 9105336.0, "taker_buy_quote": 839883.38536 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.09183, "high": 0.09213, "low": 0.0916, "close": 0.09177, "volume": 14551323.0, "close_time": 1775012399999, "quote_volume": 1336374.02902, "trades": 14972, "taker_buy_base": 5296202.0, "taker_buy_quote": 486541.24259 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.09178, "high": 0.09263, "low": 0.09178, "close": 0.09246, "volume": 20484644.0, "close_time": 1775015999999, "quote_volume": 1890822.85077, "trades": 17916, "taker_buy_base": 13253614.0, "taker_buy_quote": 1223202.10725 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.09246, "high": 0.0926, "low": 0.09224, "close": 0.0924, "volume": 15808368.0, "close_time": 1775019599999, "quote_volume": 1461056.08687, "trades": 13445, "taker_buy_base": 6507705.0, "taker_buy_quote": 601756.95671 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.09241, "high": 0.09332, "low": 0.09216, "close": 0.09321, "volume": 46303236.0, "close_time": 1775023199999, "quote_volume": 4303644.80998, "trades": 29965, "taker_buy_base": 25310636.0, "taker_buy_quote": 2352359.63694 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.09321, "high": 0.09442, "low": 0.09319, "close": 0.09429, "volume": 62341817.0, "close_time": 1775026799999, "quote_volume": 5859505.08916, "trades": 47712, "taker_buy_base": 32983439.0, "taker_buy_quote": 3099942.11723 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.09429, "high": 0.09453, "low": 0.09322, "close": 0.09326, "volume": 68494769.0, "close_time": 1775030399999, "quote_volume": 6428941.41051, "trades": 32479, "taker_buy_base": 26478473.0, "taker_buy_quote": 2485028.98119 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.09326, "high": 0.09342, "low": 0.09233, "close": 0.09246, "volume": 30545760.0, "close_time": 1775033999999, "quote_volume": 2836529.02584, "trades": 24007, "taker_buy_base": 14323730.0, "taker_buy_quote": 1330089.93164 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.09246, "high": 0.09263, "low": 0.09188, "close": 0.09242, "volume": 47051168.0, "close_time": 1775037599999, "quote_volume": 4340948.14177, "trades": 29365, "taker_buy_base": 27224154.0, "taker_buy_quote": 2512162.54224 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.09242, "high": 0.09269, "low": 0.092, "close": 0.09247, "volume": 18368152.0, "close_time": 1775041199999, "quote_volume": 1696806.01801, "trades": 17851, "taker_buy_base": 10744238.0, "taker_buy_quote": 992736.80244 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.09247, "high": 0.09278, "low": 0.09226, "close": 0.09252, "volume": 23749954.0, "close_time": 1775044799999, "quote_volume": 2197805.26054, "trades": 17007, "taker_buy_base": 10682952.0, "taker_buy_quote": 988410.85882 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.09252, "high": 0.09326, "low": 0.0923, "close": 0.09258, "volume": 26549190.0, "close_time": 1775048399999, "quote_volume": 2462262.66405, "trades": 28703, "taker_buy_base": 15469763.0, "taker_buy_quote": 1434790.41272 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.09259, "high": 0.09294, "low": 0.09211, "close": 0.0924, "volume": 21430510.0, "close_time": 1775051999999, "quote_volume": 1981489.35908, "trades": 35333, "taker_buy_base": 11178962.0, "taker_buy_quote": 1034065.55361 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0924, "high": 0.09306, "low": 0.09231, "close": 0.09285, "volume": 21035248.0, "close_time": 1775055599999, "quote_volume": 1951283.28128, "trades": 29166, "taker_buy_base": 10328994.0, "taker_buy_quote": 958115.40141 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.09286, "high": 0.09324, "low": 0.09255, "close": 0.09308, "volume": 18934782.0, "close_time": 1775059199999, "quote_volume": 1759431.33779, "trades": 19150, "taker_buy_base": 10576906.0, "taker_buy_quote": 982682.95572 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.09308, "high": 0.0937, "low": 0.09258, "close": 0.09341, "volume": 29299722.0, "close_time": 1775062799999, "quote_volume": 2730197.73041, "trades": 26197, "taker_buy_base": 15642557.0, "taker_buy_quote": 1458339.01668 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.09342, "high": 0.09429, "low": 0.09277, "close": 0.09282, "volume": 47974441.0, "close_time": 1775066399999, "quote_volume": 4484950.55503, "trades": 37746, "taker_buy_base": 20707233.0, "taker_buy_quote": 1937433.84214 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.09282, "high": 0.0929, "low": 0.0924, "close": 0.09252, "volume": 15719595.0, "close_time": 1775069999999, "quote_volume": 1456778.88518, "trades": 19023, "taker_buy_base": 6703961.0, "taker_buy_quote": 621370.05961 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.09253, "high": 0.09297, "low": 0.09249, "close": 0.09285, "volume": 11129221.0, "close_time": 1775073599999, "quote_volume": 1032261.45539, "trades": 13583, "taker_buy_base": 5903448.0, "taker_buy_quote": 547540.7817 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.09286, "high": 0.0929, "low": 0.09227, "close": 0.09262, "volume": 16081933.0, "close_time": 1775077199999, "quote_volume": 1488072.85255, "trades": 11605, "taker_buy_base": 5266406.0, "taker_buy_quote": 487218.29966 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.09263, "high": 0.09335, "low": 0.0926, "close": 0.09311, "volume": 13098248.0, "close_time": 1775080799999, "quote_volume": 1218795.68139, "trades": 13772, "taker_buy_base": 6709610.0, "taker_buy_quote": 624169.83496 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.09312, "high": 0.0932, "low": 0.09239, "close": 0.09243, "volume": 16686938.0, "close_time": 1775084399999, "quote_volume": 1546222.21122, "trades": 16423, "taker_buy_base": 6954881.0, "taker_buy_quote": 644357.86727 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.09243, "high": 0.09265, "low": 0.09208, "close": 0.09219, "volume": 10910277.0, "close_time": 1775087999999, "quote_volume": 1008028.90469, "trades": 12161, "taker_buy_base": 3802123.0, "taker_buy_quote": 351348.25215 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.09218, "high": 0.09273, "low": 0.09201, "close": 0.09251, "volume": 16746172.0, "close_time": 1775091599999, "quote_volume": 1546530.61021, "trades": 18847, "taker_buy_base": 8181330.0, "taker_buy_quote": 756006.09542 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.09251, "high": 0.09255, "low": 0.09007, "close": 0.09059, "volume": 142539930.0, "close_time": 1775095199999, "quote_volume": 12970239.89137, "trades": 121976, "taker_buy_base": 63803374.0, "taker_buy_quote": 5803556.34402 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.09058, "high": 0.0906, "low": 0.08979, "close": 0.09015, "volume": 59713135.0, "close_time": 1775098799999, "quote_volume": 5379712.04455, "trades": 48180, "taker_buy_base": 27388926.0, "taker_buy_quote": 2467612.73757 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.09014, "high": 0.09048, "low": 0.08954, "close": 0.09014, "volume": 47204543.0, "close_time": 1775102399999, "quote_volume": 4249169.92444, "trades": 33914, "taker_buy_base": 26621015.0, "taker_buy_quote": 2396299.74334 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.09013, "high": 0.09013, "low": 0.08963, "close": 0.08974, "volume": 27697445.0, "close_time": 1775105999999, "quote_volume": 2489677.91636, "trades": 24434, "taker_buy_base": 15572283.0, "taker_buy_quote": 1400044.47682 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.08974, "high": 0.09019, "low": 0.08922, "close": 0.0901, "volume": 37705687.0, "close_time": 1775109599999, "quote_volume": 3380103.31003, "trades": 29592, "taker_buy_base": 22735940.0, "taker_buy_quote": 2038742.84602 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0901, "high": 0.09034, "low": 0.08989, "close": 0.09007, "volume": 24342569.0, "close_time": 1775113199999, "quote_volume": 2191980.54919, "trades": 17918, "taker_buy_base": 11879149.0, "taker_buy_quote": 1069785.87292 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.09006, "high": 0.09038, "low": 0.08988, "close": 0.09025, "volume": 44146735.0, "close_time": 1775116799999, "quote_volume": 3980141.9874, "trades": 23127, "taker_buy_base": 20668365.0, "taker_buy_quote": 1863515.15351 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.09025, "high": 0.09031, "low": 0.09002, "close": 0.09008, "volume": 16264465.0, "close_time": 1775120399999, "quote_volume": 1466132.06203, "trades": 10195, "taker_buy_base": 8550077.0, "taker_buy_quote": 770633.25728 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.09008, "high": 0.09056, "low": 0.08981, "close": 0.09024, "volume": 22490476.0, "close_time": 1775123999999, "quote_volume": 2027845.88247, "trades": 16638, "taker_buy_base": 8288148.0, "taker_buy_quote": 747628.94536 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.09023, "high": 0.09023, "low": 0.08973, "close": 0.0899, "volume": 19647675.0, "close_time": 1775127599999, "quote_volume": 1768024.9151, "trades": 18814, "taker_buy_base": 9769413.0, "taker_buy_quote": 879053.02029 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.08991, "high": 0.09008, "low": 0.08949, "close": 0.08997, "volume": 19360361.0, "close_time": 1775131199999, "quote_volume": 1738605.48902, "trades": 17402, "taker_buy_base": 6574459.0, "taker_buy_quote": 590914.0398 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.08997, "high": 0.09, "low": 0.08932, "close": 0.08939, "volume": 20753680.0, "close_time": 1775134799999, "quote_volume": 1861701.47155, "trades": 23561, "taker_buy_base": 9814781.0, "taker_buy_quote": 880589.63884 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0894, "high": 0.08983, "low": 0.08899, "close": 0.08978, "volume": 28780806.0, "close_time": 1775138399999, "quote_volume": 2571550.4439, "trades": 36798, "taker_buy_base": 12839473.0, "taker_buy_quote": 1147825.65454 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.08979, "high": 0.0912, "low": 0.08958, "close": 0.09062, "volume": 47938495.0, "close_time": 1775141999999, "quote_volume": 4336571.27457, "trades": 53429, "taker_buy_base": 27145221.0, "taker_buy_quote": 2455987.74335 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.09061, "high": 0.09075, "low": 0.09005, "close": 0.09033, "volume": 18098283.0, "close_time": 1775145599999, "quote_volume": 1635165.26756, "trades": 25943, "taker_buy_base": 7357706.0, "taker_buy_quote": 664708.69258 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.09033, "high": 0.09083, "low": 0.09002, "close": 0.09013, "volume": 15852731.0, "close_time": 1775149199999, "quote_volume": 1432685.52185, "trades": 22512, "taker_buy_base": 7624564.0, "taker_buy_quote": 689263.47991 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.09013, "high": 0.09079, "low": 0.0897, "close": 0.08975, "volume": 21165785.0, "close_time": 1775152799999, "quote_volume": 1908900.33278, "trades": 21456, "taker_buy_base": 9501197.0, "taker_buy_quote": 856800.67059 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.08975, "high": 0.09036, "low": 0.08964, "close": 0.09018, "volume": 10865293.0, "close_time": 1775156399999, "quote_volume": 976492.93076, "trades": 13156, "taker_buy_base": 5107575.0, "taker_buy_quote": 459086.84721 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.09018, "high": 0.09032, "low": 0.08995, "close": 0.0903, "volume": 5970178.0, "close_time": 1775159999999, "quote_volume": 538068.83862, "trades": 9758, "taker_buy_base": 2484395.0, "taker_buy_quote": 223909.91805 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.09029, "high": 0.09072, "low": 0.09009, "close": 0.09062, "volume": 9594095.0, "close_time": 1775163599999, "quote_volume": 867451.98242, "trades": 9728, "taker_buy_base": 6397547.0, "taker_buy_quote": 578258.48928 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.09062, "high": 0.09067, "low": 0.09025, "close": 0.0905, "volume": 5079087.0, "close_time": 1775167199999, "quote_volume": 459323.56391, "trades": 8496, "taker_buy_base": 2780873.0, "taker_buy_quote": 251501.30746 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.09049, "high": 0.09062, "low": 0.0902, "close": 0.09042, "volume": 6076374.0, "close_time": 1775170799999, "quote_volume": 549560.99395, "trades": 8734, "taker_buy_base": 2639982.0, "taker_buy_quote": 238832.50679 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.09043, "high": 0.09047, "low": 0.0902, "close": 0.0904, "volume": 4544495.0, "close_time": 1775174399999, "quote_volume": 410638.58646, "trades": 7934, "taker_buy_base": 2140517.0, "taker_buy_quote": 193424.91349 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0904, "high": 0.09054, "low": 0.09019, "close": 0.09028, "volume": 5594958.0, "close_time": 1775177999999, "quote_volume": 505535.25077, "trades": 8965, "taker_buy_base": 3038589.0, "taker_buy_quote": 274548.27273 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.09027, "high": 0.09077, "low": 0.09011, "close": 0.09029, "volume": 16391665.0, "close_time": 1775181599999, "quote_volume": 1481099.11972, "trades": 14148, "taker_buy_base": 8077201.0, "taker_buy_quote": 730003.54595 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.09029, "high": 0.09068, "low": 0.08992, "close": 0.09038, "volume": 16784607.0, "close_time": 1775185199999, "quote_volume": 1514338.99609, "trades": 18024, "taker_buy_base": 8025268.0, "taker_buy_quote": 724063.63881 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.09037, "high": 0.09066, "low": 0.09016, "close": 0.0906, "volume": 10124177.0, "close_time": 1775188799999, "quote_volume": 915714.63117, "trades": 11895, "taker_buy_base": 5641641.0, "taker_buy_quote": 510432.94234 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.09061, "high": 0.09075, "low": 0.09031, "close": 0.09067, "volume": 7863100.0, "close_time": 1775192399999, "quote_volume": 712233.89923, "trades": 10623, "taker_buy_base": 4208894.0, "taker_buy_quote": 381324.25452 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.09068, "high": 0.09154, "low": 0.09039, "close": 0.09113, "volume": 27008362.0, "close_time": 1775195999999, "quote_volume": 2461944.72228, "trades": 23748, "taker_buy_base": 14026942.0, "taker_buy_quote": 1278643.7616 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.09114, "high": 0.09139, "low": 0.09079, "close": 0.09119, "volume": 13353530.0, "close_time": 1775199599999, "quote_volume": 1217073.64277, "trades": 16832, "taker_buy_base": 5913029.0, "taker_buy_quote": 539061.00776 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.09118, "high": 0.09145, "low": 0.09094, "close": 0.09118, "volume": 12552335.0, "close_time": 1775203199999, "quote_volume": 1144772.7187, "trades": 13751, "taker_buy_base": 7401917.0, "taker_buy_quote": 675262.2694 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.09118, "high": 0.09158, "low": 0.09118, "close": 0.09143, "volume": 14463236.0, "close_time": 1775206799999, "quote_volume": 1321892.63429, "trades": 13892, "taker_buy_base": 8077356.0, "taker_buy_quote": 738280.52574 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.09144, "high": 0.09151, "low": 0.09103, "close": 0.09145, "volume": 11293249.0, "close_time": 1775210399999, "quote_volume": 1031134.78632, "trades": 12506, "taker_buy_base": 4930496.0, "taker_buy_quote": 450235.23089 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.09144, "high": 0.09168, "low": 0.09113, "close": 0.09148, "volume": 11927773.0, "close_time": 1775213999999, "quote_volume": 1090757.21188, "trades": 12051, "taker_buy_base": 5720085.0, "taker_buy_quote": 523194.95373 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.09148, "high": 0.09155, "low": 0.09134, "close": 0.09146, "volume": 4938392.0, "close_time": 1775217599999, "quote_volume": 451616.7898, "trades": 8344, "taker_buy_base": 2449433.0, "taker_buy_quote": 224001.59696 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.09146, "high": 0.09225, "low": 0.09115, "close": 0.09127, "volume": 36991754.0, "close_time": 1775221199999, "quote_volume": 3389878.00909, "trades": 28387, "taker_buy_base": 19756516.0, "taker_buy_quote": 1811517.23909 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.09127, "high": 0.09145, "low": 0.09081, "close": 0.0914, "volume": 19862651.0, "close_time": 1775224799999, "quote_volume": 1809281.77153, "trades": 17702, "taker_buy_base": 8731876.0, "taker_buy_quote": 795585.89315 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0914, "high": 0.09179, "low": 0.09121, "close": 0.09148, "volume": 18925478.0, "close_time": 1775228399999, "quote_volume": 1732173.34289, "trades": 14092, "taker_buy_base": 11079051.0, "taker_buy_quote": 1014140.84349 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.09148, "high": 0.09203, "low": 0.09142, "close": 0.09151, "volume": 34808198.0, "close_time": 1775231999999, "quote_volume": 3193648.46565, "trades": 19088, "taker_buy_base": 16092832.0, "taker_buy_quote": 1476995.49029 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.09152, "high": 0.09205, "low": 0.0915, "close": 0.09201, "volume": 13978483.0, "close_time": 1775235599999, "quote_volume": 1282973.26771, "trades": 13462, "taker_buy_base": 7527633.0, "taker_buy_quote": 690930.74818 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.09201, "high": 0.09259, "low": 0.0919, "close": 0.09206, "volume": 32963754.0, "close_time": 1775239199999, "quote_volume": 3039693.12092, "trades": 22921, "taker_buy_base": 15713425.0, "taker_buy_quote": 1449359.36999 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.09206, "high": 0.09245, "low": 0.09179, "close": 0.0918, "volume": 12300755.0, "close_time": 1775242799999, "quote_volume": 1132528.49318, "trades": 10979, "taker_buy_base": 5884820.0, "taker_buy_quote": 541877.73388 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0918, "high": 0.09186, "low": 0.09118, "close": 0.09178, "volume": 22906792.0, "close_time": 1775246399999, "quote_volume": 2093913.61015, "trades": 11077, "taker_buy_base": 8195975.0, "taker_buy_quote": 749431.3718 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.09177, "high": 0.09207, "low": 0.09173, "close": 0.09197, "volume": 10992903.0, "close_time": 1775249999999, "quote_volume": 1010274.10519, "trades": 8405, "taker_buy_base": 5925289.0, "taker_buy_quote": 544478.35171 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.09197, "high": 0.09237, "low": 0.09195, "close": 0.09213, "volume": 16317610.0, "close_time": 1775253599999, "quote_volume": 1504755.35667, "trades": 10015, "taker_buy_base": 7349490.0, "taker_buy_quote": 677676.70567 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.09212, "high": 0.09221, "low": 0.09154, "close": 0.09162, "volume": 8976739.0, "close_time": 1775257199999, "quote_volume": 824300.234, "trades": 8912, "taker_buy_base": 3650039.0, "taker_buy_quote": 335204.11889 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.09162, "high": 0.09162, "low": 0.09125, "close": 0.09156, "volume": 8799049.0, "close_time": 1775260799999, "quote_volume": 804507.9485, "trades": 6662, "taker_buy_base": 3430345.0, "taker_buy_quote": 313646.6678 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.09155, "high": 0.09155, "low": 0.09131, "close": 0.09139, "volume": 4341458.0, "close_time": 1775264399999, "quote_volume": 397005.48915, "trades": 5842, "taker_buy_base": 1980069.0, "taker_buy_quote": 181064.85948 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.09139, "high": 0.09139, "low": 0.09113, "close": 0.09122, "volume": 16232250.0, "close_time": 1775267999999, "quote_volume": 1481352.16807, "trades": 7425, "taker_buy_base": 10451442.0, "taker_buy_quote": 953959.1093 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.09121, "high": 0.09127, "low": 0.09094, "close": 0.09108, "volume": 7762077.0, "close_time": 1775271599999, "quote_volume": 706908.04235, "trades": 7032, "taker_buy_base": 3802191.0, "taker_buy_quote": 346274.6799 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.09109, "high": 0.09134, "low": 0.09109, "close": 0.09125, "volume": 5822134.0, "close_time": 1775275199999, "quote_volume": 531355.52661, "trades": 4994, "taker_buy_base": 2850421.0, "taker_buy_quote": 260121.95862 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.09126, "high": 0.09152, "low": 0.09118, "close": 0.09134, "volume": 4994692.0, "close_time": 1775278799999, "quote_volume": 455998.19782, "trades": 4907, "taker_buy_base": 2352748.0, "taker_buy_quote": 214833.09924 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.09133, "high": 0.09133, "low": 0.0911, "close": 0.09114, "volume": 8467692.0, "close_time": 1775282399999, "quote_volume": 772140.11507, "trades": 6301, "taker_buy_base": 4036566.0, "taker_buy_quote": 368094.05599 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.09115, "high": 0.09151, "low": 0.09102, "close": 0.09144, "volume": 8283625.0, "close_time": 1775285999999, "quote_volume": 755535.95811, "trades": 6826, "taker_buy_base": 4874073.0, "taker_buy_quote": 444677.77866 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.09145, "high": 0.09148, "low": 0.09118, "close": 0.09137, "volume": 6082577.0, "close_time": 1775289599999, "quote_volume": 555517.99919, "trades": 4714, "taker_buy_base": 2731179.0, "taker_buy_quote": 249446.97605 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.09138, "high": 0.09138, "low": 0.09103, "close": 0.09111, "volume": 4988682.0, "close_time": 1775293199999, "quote_volume": 454916.20283, "trades": 5049, "taker_buy_base": 2724217.0, "taker_buy_quote": 248485.60977 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.09112, "high": 0.09115, "low": 0.09092, "close": 0.09093, "volume": 5027671.0, "close_time": 1775296799999, "quote_volume": 457713.1565, "trades": 4415, "taker_buy_base": 2148586.0, "taker_buy_quote": 195629.4495 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.09094, "high": 0.0911, "low": 0.09073, "close": 0.09106, "volume": 10338642.0, "close_time": 1775300399999, "quote_volume": 939768.40125, "trades": 7958, "taker_buy_base": 4878641.0, "taker_buy_quote": 443511.9475 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.09106, "high": 0.09123, "low": 0.09098, "close": 0.09114, "volume": 4014263.0, "close_time": 1775303999999, "quote_volume": 365772.40423, "trades": 4808, "taker_buy_base": 1749216.0, "taker_buy_quote": 159360.71001 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.09115, "high": 0.09117, "low": 0.09084, "close": 0.09097, "volume": 4367371.0, "close_time": 1775307599999, "quote_volume": 397342.22926, "trades": 5199, "taker_buy_base": 1963049.0, "taker_buy_quote": 178593.16668 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.09097, "high": 0.09113, "low": 0.09085, "close": 0.09102, "volume": 9995166.0, "close_time": 1775311199999, "quote_volume": 909685.36052, "trades": 7938, "taker_buy_base": 6402285.0, "taker_buy_quote": 582772.11504 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.09102, "high": 0.09116, "low": 0.09074, "close": 0.09112, "volume": 17648378.0, "close_time": 1775314799999, "quote_volume": 1605390.0853, "trades": 8070, "taker_buy_base": 12106153.0, "taker_buy_quote": 1101339.16757 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.09112, "high": 0.09194, "low": 0.09108, "close": 0.09176, "volume": 24499258.0, "close_time": 1775318399999, "quote_volume": 2243077.49278, "trades": 19472, "taker_buy_base": 14103631.0, "taker_buy_quote": 1290775.33136 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.09177, "high": 0.09214, "low": 0.09152, "close": 0.09185, "volume": 21287522.0, "close_time": 1775321999999, "quote_volume": 1955793.22476, "trades": 13471, "taker_buy_base": 10398947.0, "taker_buy_quote": 955743.75595 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.09185, "high": 0.09248, "low": 0.09168, "close": 0.09224, "volume": 31686176.0, "close_time": 1775325599999, "quote_volume": 2923055.46273, "trades": 21540, "taker_buy_base": 14669111.0, "taker_buy_quote": 1352977.95666 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.09225, "high": 0.09247, "low": 0.09219, "close": 0.09225, "volume": 19923347.0, "close_time": 1775329199999, "quote_volume": 1839425.88829, "trades": 11905, "taker_buy_base": 8458615.0, "taker_buy_quote": 780925.03149 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.09226, "high": 0.09312, "low": 0.09215, "close": 0.09228, "volume": 38605335.0, "close_time": 1775332799999, "quote_volume": 3577121.23202, "trades": 26137, "taker_buy_base": 19340783.0, "taker_buy_quote": 1792609.46733 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.09228, "high": 0.0924, "low": 0.09199, "close": 0.09203, "volume": 7136923.0, "close_time": 1775336399999, "quote_volume": 657745.78484, "trades": 8353, "taker_buy_base": 2811698.0, "taker_buy_quote": 259145.9704 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.09203, "high": 0.09242, "low": 0.09199, "close": 0.09212, "volume": 18171341.0, "close_time": 1775339999999, "quote_volume": 1676182.40245, "trades": 11689, "taker_buy_base": 8871379.0, "taker_buy_quote": 818419.66811 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.09212, "high": 0.0922, "low": 0.09199, "close": 0.09206, "volume": 7861108.0, "close_time": 1775343599999, "quote_volume": 723804.24279, "trades": 7736, "taker_buy_base": 3841134.0, "taker_buy_quote": 353668.34392 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.09206, "high": 0.09207, "low": 0.09182, "close": 0.09207, "volume": 6801217.0, "close_time": 1775347199999, "quote_volume": 625413.31026, "trades": 6379, "taker_buy_base": 2404408.0, "taker_buy_quote": 221087.08092 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.09206, "high": 0.09215, "low": 0.0917, "close": 0.09178, "volume": 9629539.0, "close_time": 1775350799999, "quote_volume": 884754.51892, "trades": 6393, "taker_buy_base": 4875723.0, "taker_buy_quote": 447980.17718 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.09178, "high": 0.09181, "low": 0.09138, "close": 0.09153, "volume": 23364811.0, "close_time": 1775354399999, "quote_volume": 2138581.29097, "trades": 7876, "taker_buy_base": 8093214.0, "taker_buy_quote": 740799.82359 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.09153, "high": 0.09154, "low": 0.09132, "close": 0.09153, "volume": 7762611.0, "close_time": 1775357999999, "quote_volume": 709782.58251, "trades": 7338, "taker_buy_base": 3228069.0, "taker_buy_quote": 295162.78194 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.09152, "high": 0.09155, "low": 0.09131, "close": 0.09139, "volume": 3547011.0, "close_time": 1775361599999, "quote_volume": 324332.20322, "trades": 3730, "taker_buy_base": 1490958.0, "taker_buy_quote": 136338.28054 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.09139, "high": 0.09139, "low": 0.09101, "close": 0.09109, "volume": 9481268.0, "close_time": 1775365199999, "quote_volume": 863940.39099, "trades": 6517, "taker_buy_base": 3472289.0, "taker_buy_quote": 316362.02079 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.09109, "high": 0.09116, "low": 0.09056, "close": 0.09071, "volume": 16494803.0, "close_time": 1775368799999, "quote_volume": 1498621.57062, "trades": 9221, "taker_buy_base": 5068101.0, "taker_buy_quote": 460336.76136 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.09072, "high": 0.09074, "low": 0.0899, "close": 0.09031, "volume": 49767036.0, "close_time": 1775372399999, "quote_volume": 4493571.77948, "trades": 24748, "taker_buy_base": 16665447.0, "taker_buy_quote": 1503989.96466 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.09032, "high": 0.09042, "low": 0.09, "close": 0.09009, "volume": 30327035.0, "close_time": 1775375999999, "quote_volume": 2734350.30777, "trades": 10866, "taker_buy_base": 13240227.0, "taker_buy_quote": 1193575.04671 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0901, "high": 0.09034, "low": 0.09002, "close": 0.09026, "volume": 13163225.0, "close_time": 1775379599999, "quote_volume": 1187404.25061, "trades": 6632, "taker_buy_base": 6790535.0, "taker_buy_quote": 612658.17014 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.09025, "high": 0.09044, "low": 0.09017, "close": 0.09036, "volume": 12049814.0, "close_time": 1775383199999, "quote_volume": 1088671.2422, "trades": 7639, "taker_buy_base": 8031950.0, "taker_buy_quote": 725658.80001 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.09035, "high": 0.09063, "low": 0.09023, "close": 0.09027, "volume": 6821409.0, "close_time": 1775386799999, "quote_volume": 616483.61883, "trades": 6947, "taker_buy_base": 3978600.0, "taker_buy_quote": 359594.29655 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.09027, "high": 0.09043, "low": 0.09021, "close": 0.09035, "volume": 4974831.0, "close_time": 1775390399999, "quote_volume": 449372.99672, "trades": 4866, "taker_buy_base": 2689887.0, "taker_buy_quote": 242968.55238 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.09035, "high": 0.09035, "low": 0.08972, "close": 0.09002, "volume": 45058061.0, "close_time": 1775393999999, "quote_volume": 4055374.28006, "trades": 19299, "taker_buy_base": 21166754.0, "taker_buy_quote": 1904902.82127 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.09002, "high": 0.09031, "low": 0.08971, "close": 0.09031, "volume": 17438508.0, "close_time": 1775397599999, "quote_volume": 1569589.0588, "trades": 12979, "taker_buy_base": 11534580.0, "taker_buy_quote": 1038278.13343 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.09031, "high": 0.09058, "low": 0.09016, "close": 0.09027, "volume": 18708909.0, "close_time": 1775401199999, "quote_volume": 1689572.59489, "trades": 10494, "taker_buy_base": 10186233.0, "taker_buy_quote": 919938.62925 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.09026, "high": 0.09146, "low": 0.08999, "close": 0.09066, "volume": 39680285.0, "close_time": 1775404799999, "quote_volume": 3600794.88731, "trades": 32747, "taker_buy_base": 19734344.0, "taker_buy_quote": 1790800.84036 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.09067, "high": 0.09081, "low": 0.09027, "close": 0.09038, "volume": 10438881.0, "close_time": 1775408399999, "quote_volume": 945594.04542, "trades": 10875, "taker_buy_base": 4623992.0, "taker_buy_quote": 418967.38529 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.09039, "high": 0.09066, "low": 0.09022, "close": 0.09058, "volume": 7039718.0, "close_time": 1775411999999, "quote_volume": 636687.83092, "trades": 8740, "taker_buy_base": 3469878.0, "taker_buy_quote": 313850.58025 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.09057, "high": 0.09066, "low": 0.09027, "close": 0.0906, "volume": 7799249.0, "close_time": 1775415599999, "quote_volume": 705968.83911, "trades": 7763, "taker_buy_base": 2920972.0, "taker_buy_quote": 264404.55357 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0906, "high": 0.09086, "low": 0.09028, "close": 0.09052, "volume": 8581126.0, "close_time": 1775419199999, "quote_volume": 777213.40029, "trades": 8047, "taker_buy_base": 4593039.0, "taker_buy_quote": 415941.72979 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.09053, "high": 0.09088, "low": 0.09046, "close": 0.09069, "volume": 10883564.0, "close_time": 1775422799999, "quote_volume": 987039.04475, "trades": 9893, "taker_buy_base": 6516008.0, "taker_buy_quote": 591048.58357 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.09069, "high": 0.09073, "low": 0.09032, "close": 0.09057, "volume": 20465567.0, "close_time": 1775426399999, "quote_volume": 1851370.2553, "trades": 8233, "taker_buy_base": 7978509.0, "taker_buy_quote": 721794.24415 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.09056, "high": 0.09155, "low": 0.09023, "close": 0.09142, "volume": 20046776.0, "close_time": 1775429999999, "quote_volume": 1822893.61551, "trades": 29847, "taker_buy_base": 10927125.0, "taker_buy_quote": 994191.53461 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.09143, "high": 0.09244, "low": 0.09129, "close": 0.09238, "volume": 52759568.0, "close_time": 1775433599999, "quote_volume": 4858417.62118, "trades": 45640, "taker_buy_base": 29998352.0, "taker_buy_quote": 2762435.65921 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.09239, "high": 0.09353, "low": 0.09239, "close": 0.09278, "volume": 99113788.0, "close_time": 1775437199999, "quote_volume": 9224822.92534, "trades": 62468, "taker_buy_base": 52697836.0, "taker_buy_quote": 4904296.73869 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.09278, "high": 0.09297, "low": 0.09148, "close": 0.0923, "volume": 63619760.0, "close_time": 1775440799999, "quote_volume": 5869529.04846, "trades": 39729, "taker_buy_base": 22908235.0, "taker_buy_quote": 2113182.67187 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0923, "high": 0.09362, "low": 0.09225, "close": 0.09285, "volume": 62370063.0, "close_time": 1775444399999, "quote_volume": 5806791.21481, "trades": 49846, "taker_buy_base": 30982085.0, "taker_buy_quote": 2884309.26483 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.09285, "high": 0.09313, "low": 0.09215, "close": 0.09232, "volume": 39021913.0, "close_time": 1775447999999, "quote_volume": 3614968.82979, "trades": 25253, "taker_buy_base": 12476911.0, "taker_buy_quote": 1155882.14941 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.09231, "high": 0.0929, "low": 0.09224, "close": 0.09258, "volume": 19824538.0, "close_time": 1775451599999, "quote_volume": 1835370.96862, "trades": 16819, "taker_buy_base": 9838734.0, "taker_buy_quote": 911067.91641 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.09258, "high": 0.09279, "low": 0.0923, "close": 0.09244, "volume": 13109902.0, "close_time": 1775455199999, "quote_volume": 1212952.71633, "trades": 13554, "taker_buy_base": 4094422.0, "taker_buy_quote": 378902.10951 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.09243, "high": 0.09272, "low": 0.09194, "close": 0.09216, "volume": 23446087.0, "close_time": 1775458799999, "quote_volume": 2164457.10755, "trades": 19171, "taker_buy_base": 11660792.0, "taker_buy_quote": 1077044.114 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.09216, "high": 0.09225, "low": 0.09174, "close": 0.0921, "volume": 16091686.0, "close_time": 1775462399999, "quote_volume": 1480056.57702, "trades": 14868, "taker_buy_base": 6370106.0, "taker_buy_quote": 586116.72769 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.09211, "high": 0.09261, "low": 0.09193, "close": 0.09217, "volume": 10633211.0, "close_time": 1775465999999, "quote_volume": 981454.50624, "trades": 13422, "taker_buy_base": 6654431.0, "taker_buy_quote": 614289.86419 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.09217, "high": 0.0935, "low": 0.09216, "close": 0.09295, "volume": 44938435.0, "close_time": 1775469599999, "quote_volume": 4176773.73507, "trades": 36125, "taker_buy_base": 22862776.0, "taker_buy_quote": 2124590.33918 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.09294, "high": 0.09343, "low": 0.09292, "close": 0.09307, "volume": 32303072.0, "close_time": 1775473199999, "quote_volume": 3009924.00274, "trades": 19573, "taker_buy_base": 17118503.0, "taker_buy_quote": 1595294.82882 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.09307, "high": 0.09314, "low": 0.09283, "close": 0.09304, "volume": 16698462.0, "close_time": 1775476799999, "quote_volume": 1551857.17727, "trades": 11404, "taker_buy_base": 6320232.0, "taker_buy_quote": 587404.08394 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.09305, "high": 0.09314, "low": 0.09236, "close": 0.09247, "volume": 35647922.0, "close_time": 1775480399999, "quote_volume": 3307236.64168, "trades": 19828, "taker_buy_base": 16395103.0, "taker_buy_quote": 1521225.4444 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.09247, "high": 0.09277, "low": 0.09225, "close": 0.09238, "volume": 16280369.0, "close_time": 1775483999999, "quote_volume": 1505361.7872, "trades": 21287, "taker_buy_base": 6803567.0, "taker_buy_quote": 629151.60243 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.09238, "high": 0.09296, "low": 0.09211, "close": 0.09281, "volume": 29507404.0, "close_time": 1775487599999, "quote_volume": 2730620.17091, "trades": 35002, "taker_buy_base": 13773978.0, "taker_buy_quote": 1275596.44503 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0928, "high": 0.09304, "low": 0.09252, "close": 0.09283, "volume": 14806084.0, "close_time": 1775491199999, "quote_volume": 1373072.16211, "trades": 18471, "taker_buy_base": 6957955.0, "taker_buy_quote": 645343.44634 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.09284, "high": 0.09291, "low": 0.09222, "close": 0.09234, "volume": 15311198.0, "close_time": 1775494799999, "quote_volume": 1418339.92788, "trades": 16192, "taker_buy_base": 6409249.0, "taker_buy_quote": 593644.74363 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.09234, "high": 0.09234, "low": 0.0916, "close": 0.09197, "volume": 27926143.0, "close_time": 1775498399999, "quote_volume": 2567367.59091, "trades": 24206, "taker_buy_base": 9881262.0, "taker_buy_quote": 908576.07236 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.09197, "high": 0.09224, "low": 0.09186, "close": 0.09218, "volume": 10601530.0, "close_time": 1775501999999, "quote_volume": 976102.27718, "trades": 12932, "taker_buy_base": 5411768.0, "taker_buy_quote": 498323.26277 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.09218, "high": 0.09218, "low": 0.09167, "close": 0.09194, "volume": 9489539.0, "close_time": 1775505599999, "quote_volume": 871912.95341, "trades": 9484, "taker_buy_base": 3104445.0, "taker_buy_quote": 285161.6779 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.09195, "high": 0.09199, "low": 0.09174, "close": 0.09187, "volume": 6725850.0, "close_time": 1775509199999, "quote_volume": 617829.90152, "trades": 6493, "taker_buy_base": 3400746.0, "taker_buy_quote": 312398.28144 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.09186, "high": 0.09186, "low": 0.09139, "close": 0.09146, "volume": 11630505.0, "close_time": 1775512799999, "quote_volume": 1064638.88074, "trades": 11362, "taker_buy_base": 4459248.0, "taker_buy_quote": 408113.20782 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.09145, "high": 0.09145, "low": 0.09042, "close": 0.09042, "volume": 61556018.0, "close_time": 1775516399999, "quote_volume": 5592380.56462, "trades": 32712, "taker_buy_base": 28365309.0, "taker_buy_quote": 2576468.36031 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.09041, "high": 0.09067, "low": 0.08993, "close": 0.09061, "volume": 105501015.0, "close_time": 1775519999999, "quote_volume": 9521554.57962, "trades": 50147, "taker_buy_base": 54537320.0, "taker_buy_quote": 4923841.48649 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0906, "high": 0.09094, "low": 0.09046, "close": 0.0907, "volume": 34894639.0, "close_time": 1775523599999, "quote_volume": 3164477.64408, "trades": 24043, "taker_buy_base": 21718439.0, "taker_buy_quote": 1969951.69237 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0907, "high": 0.09097, "low": 0.09036, "close": 0.09041, "volume": 18469084.0, "close_time": 1775527199999, "quote_volume": 1674215.45939, "trades": 20022, "taker_buy_base": 9388795.0, "taker_buy_quote": 851327.88116 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.09041, "high": 0.09073, "low": 0.09023, "close": 0.09054, "volume": 14257871.0, "close_time": 1775530799999, "quote_volume": 1290320.4934, "trades": 15410, "taker_buy_base": 5522980.0, "taker_buy_quote": 499837.08423 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.09054, "high": 0.09062, "low": 0.09042, "close": 0.09053, "volume": 8836825.0, "close_time": 1775534399999, "quote_volume": 800028.80352, "trades": 8821, "taker_buy_base": 3673674.0, "taker_buy_quote": 332601.11305 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.09052, "high": 0.09079, "low": 0.09029, "close": 0.09073, "volume": 13865821.0, "close_time": 1775537999999, "quote_volume": 1254680.38827, "trades": 10304, "taker_buy_base": 6480137.0, "taker_buy_quote": 586374.44459 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.09073, "high": 0.09074, "low": 0.09039, "close": 0.09054, "volume": 24114171.0, "close_time": 1775541599999, "quote_volume": 2182244.15346, "trades": 10779, "taker_buy_base": 12812138.0, "taker_buy_quote": 1159380.02739 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.09054, "high": 0.09075, "low": 0.09024, "close": 0.09067, "volume": 38496689.0, "close_time": 1775545199999, "quote_volume": 3482860.19274, "trades": 14680, "taker_buy_base": 24921285.0, "taker_buy_quote": 2254635.60202 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.09068, "high": 0.0908, "low": 0.09056, "close": 0.0906, "volume": 24047851.0, "close_time": 1775548799999, "quote_volume": 2180011.32699, "trades": 11681, "taker_buy_base": 10909428.0, "taker_buy_quote": 988991.94974 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0906, "high": 0.09103, "low": 0.09058, "close": 0.09098, "volume": 14079958.0, "close_time": 1775552399999, "quote_volume": 1278076.06356, "trades": 12588, "taker_buy_base": 8012154.0, "taker_buy_quote": 727338.45931 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.09099, "high": 0.09147, "low": 0.09094, "close": 0.09129, "volume": 20531885.0, "close_time": 1775555999999, "quote_volume": 1873405.10024, "trades": 14717, "taker_buy_base": 11319422.0, "taker_buy_quote": 1032848.89795 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.09129, "high": 0.09141, "low": 0.09036, "close": 0.09055, "volume": 38864288.0, "close_time": 1775559599999, "quote_volume": 3526781.80418, "trades": 27339, "taker_buy_base": 16916580.0, "taker_buy_quote": 1535154.56221 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.09056, "high": 0.09081, "low": 0.09031, "close": 0.09053, "volume": 26135263.0, "close_time": 1775563199999, "quote_volume": 2369030.71461, "trades": 14355, "taker_buy_base": 16242830.0, "taker_buy_quote": 1472411.39157 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.09053, "high": 0.09089, "low": 0.09011, "close": 0.09066, "volume": 25528465.0, "close_time": 1775566799999, "quote_volume": 2308251.25583, "trades": 19979, "taker_buy_base": 12752284.0, "taker_buy_quote": 1153477.03382 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.09067, "high": 0.09083, "low": 0.09037, "close": 0.09046, "volume": 17778424.0, "close_time": 1775570399999, "quote_volume": 1611341.65161, "trades": 15485, "taker_buy_base": 10152859.0, "taker_buy_quote": 920387.24755 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.09046, "high": 0.09062, "low": 0.09005, "close": 0.0902, "volume": 27687938.0, "close_time": 1775573999999, "quote_volume": 2501358.7248, "trades": 21275, "taker_buy_base": 13504073.0, "taker_buy_quote": 1220453.17858 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.09019, "high": 0.09069, "low": 0.09008, "close": 0.0904, "volume": 18890702.0, "close_time": 1775577599999, "quote_volume": 1707997.68785, "trades": 13755, "taker_buy_base": 9174453.0, "taker_buy_quote": 829814.61803 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.09039, "high": 0.09082, "low": 0.09036, "close": 0.09062, "volume": 13559265.0, "close_time": 1775581199999, "quote_volume": 1228957.61484, "trades": 11787, "taker_buy_base": 7957212.0, "taker_buy_quote": 721333.58098 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.09063, "high": 0.09208, "low": 0.09055, "close": 0.09174, "volume": 42185898.0, "close_time": 1775584799999, "quote_volume": 3861066.52196, "trades": 26178, "taker_buy_base": 25377745.0, "taker_buy_quote": 2322524.03314 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.09173, "high": 0.0919, "low": 0.09097, "close": 0.09116, "volume": 48727150.0, "close_time": 1775588399999, "quote_volume": 4458362.3369, "trades": 22690, "taker_buy_base": 26217980.0, "taker_buy_quote": 2399476.10742 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.09116, "high": 0.09236, "low": 0.09105, "close": 0.09228, "volume": 42268949.0, "close_time": 1775591999999, "quote_volume": 3883660.18687, "trades": 32779, "taker_buy_base": 19655794.0, "taker_buy_quote": 1806873.37453 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.09229, "high": 0.09274, "low": 0.09207, "close": 0.09211, "volume": 69909328.0, "close_time": 1775595599999, "quote_volume": 6456293.5496, "trades": 26128, "taker_buy_base": 23893034.0, "taker_buy_quote": 2207705.76928 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0921, "high": 0.09303, "low": 0.09209, "close": 0.09287, "volume": 67072504.0, "close_time": 1775599199999, "quote_volume": 6220297.37702, "trades": 30797, "taker_buy_base": 35454704.0, "taker_buy_quote": 3288452.53663 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.09288, "high": 0.09505, "low": 0.09282, "close": 0.095, "volume": 221574936.0, "close_time": 1775602799999, "quote_volume": 20792137.74431, "trades": 103474, "taker_buy_base": 119417754.0, "taker_buy_quote": 11208433.25508 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.09501, "high": 0.09606, "low": 0.09477, "close": 0.09492, "volume": 198450734.0, "close_time": 1775606399999, "quote_volume": 18929358.6392, "trades": 118444, "taker_buy_base": 96467687.0, "taker_buy_quote": 9206896.74033 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09492, "high": 0.09525, "low": 0.09374, "close": 0.09423, "volume": 99226577.0, "close_time": 1775609999999, "quote_volume": 9374318.3468, "trades": 74015, "taker_buy_base": 47607522.0, "taker_buy_quote": 4499894.89774 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.09424, "high": 0.09465, "low": 0.09404, "close": 0.09447, "volume": 35565889.0, "close_time": 1775613599999, "quote_volume": 3354269.39562, "trades": 28053, "taker_buy_base": 15720818.0, "taker_buy_quote": 1482900.16649 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.09447, "high": 0.095, "low": 0.09434, "close": 0.09465, "volume": 33141682.0, "close_time": 1775617199999, "quote_volume": 3134675.65993, "trades": 24496, "taker_buy_base": 18174635.0, "taker_buy_quote": 1719205.98421 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.09465, "high": 0.09484, "low": 0.09446, "close": 0.09459, "volume": 19796480.0, "close_time": 1775620799999, "quote_volume": 1873422.31939, "trades": 18888, "taker_buy_base": 10168177.0, "taker_buy_quote": 962112.21018 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.09459, "high": 0.09508, "low": 0.09454, "close": 0.09454, "volume": 29821073.0, "close_time": 1775624399999, "quote_volume": 2828806.42145, "trades": 19356, "taker_buy_base": 14758219.0, "taker_buy_quote": 1400330.49217 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.09455, "high": 0.09497, "low": 0.09448, "close": 0.09496, "volume": 20615534.0, "close_time": 1775627999999, "quote_volume": 1953222.30717, "trades": 15741, "taker_buy_base": 9772785.0, "taker_buy_quote": 926427.75168 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.09496, "high": 0.09497, "low": 0.09455, "close": 0.09461, "volume": 29840706.0, "close_time": 1775631599999, "quote_volume": 2827878.30788, "trades": 18725, "taker_buy_base": 9943964.0, "taker_buy_quote": 942394.46054 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.09462, "high": 0.09486, "low": 0.09438, "close": 0.09457, "volume": 20713030.0, "close_time": 1775635199999, "quote_volume": 1958787.6022, "trades": 15207, "taker_buy_base": 9425138.0, "taker_buy_quote": 891605.90324 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.09457, "high": 0.09489, "low": 0.09433, "close": 0.09489, "volume": 19211908.0, "close_time": 1775638799999, "quote_volume": 1817974.00589, "trades": 15427, "taker_buy_base": 8389732.0, "taker_buy_quote": 793956.78898 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.09488, "high": 0.09495, "low": 0.09448, "close": 0.09478, "volume": 31603369.0, "close_time": 1775642399999, "quote_volume": 2993091.48171, "trades": 16619, "taker_buy_base": 12032036.0, "taker_buy_quote": 1139571.39775 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.09477, "high": 0.0956, "low": 0.09435, "close": 0.0944, "volume": 75888099.0, "close_time": 1775645999999, "quote_volume": 7214959.95916, "trades": 31231, "taker_buy_base": 36543026.0, "taker_buy_quote": 3477906.81187 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.09439, "high": 0.09467, "low": 0.09374, "close": 0.09425, "volume": 67208301.0, "close_time": 1775649599999, "quote_volume": 6333224.04454, "trades": 28534, "taker_buy_base": 20630864.0, "taker_buy_quote": 1944717.93074 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.09426, "high": 0.09451, "low": 0.09387, "close": 0.09446, "volume": 32437683.0, "close_time": 1775653199999, "quote_volume": 3055115.72213, "trades": 21557, "taker_buy_base": 16924827.0, "taker_buy_quote": 1594330.28919 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.09447, "high": 0.09511, "low": 0.0944, "close": 0.09451, "volume": 55874379.0, "close_time": 1775656799999, "quote_volume": 5293579.88676, "trades": 42571, "taker_buy_base": 28489073.0, "taker_buy_quote": 2699347.95849 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.09452, "high": 0.0946, "low": 0.09263, "close": 0.09292, "volume": 73866397.0, "close_time": 1775660399999, "quote_volume": 6898553.20144, "trades": 50858, "taker_buy_base": 39253496.0, "taker_buy_quote": 3664583.08401 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.09292, "high": 0.09351, "low": 0.0927, "close": 0.09343, "volume": 27267661.0, "close_time": 1775663999999, "quote_volume": 2540284.03212, "trades": 23645, "taker_buy_base": 13069841.0, "taker_buy_quote": 1217876.89444 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.09343, "high": 0.09362, "low": 0.09325, "close": 0.09353, "volume": 13919226.0, "close_time": 1775667599999, "quote_volume": 1300502.23781, "trades": 15214, "taker_buy_base": 6328864.0, "taker_buy_quote": 591270.51136 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.09352, "high": 0.09413, "low": 0.09328, "close": 0.09404, "volume": 23551921.0, "close_time": 1775671199999, "quote_volume": 2208491.53427, "trades": 18783, "taker_buy_base": 14613695.0, "taker_buy_quote": 1370022.00247 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.09403, "high": 0.09407, "low": 0.09308, "close": 0.09312, "volume": 21459583.0, "close_time": 1775674799999, "quote_volume": 2006767.56819, "trades": 19769, "taker_buy_base": 8356301.0, "taker_buy_quote": 781277.96791 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.09311, "high": 0.0932, "low": 0.09275, "close": 0.0931, "volume": 16651162.0, "close_time": 1775678399999, "quote_volume": 1548340.2848, "trades": 14673, "taker_buy_base": 8649883.0, "taker_buy_quote": 804287.532 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.09309, "high": 0.09328, "low": 0.09287, "close": 0.09312, "volume": 6639555.0, "close_time": 1775681999999, "quote_volume": 618340.30448, "trades": 7621, "taker_buy_base": 3147967.0, "taker_buy_quote": 293198.96009 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.09313, "high": 0.09378, "low": 0.09299, "close": 0.09359, "volume": 14310126.0, "close_time": 1775685599999, "quote_volume": 1338054.7076, "trades": 12199, "taker_buy_base": 7708518.0, "taker_buy_quote": 720782.44186 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.09359, "high": 0.09364, "low": 0.09274, "close": 0.09282, "volume": 18116085.0, "close_time": 1775689199999, "quote_volume": 1686924.25821, "trades": 14693, "taker_buy_base": 6273331.0, "taker_buy_quote": 584325.17348 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.09281, "high": 0.09281, "low": 0.09213, "close": 0.0924, "volume": 41252267.0, "close_time": 1775692799999, "quote_volume": 3813730.2305, "trades": 21326, "taker_buy_base": 17181692.0, "taker_buy_quote": 1588549.07068 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0924, "high": 0.09247, "low": 0.09173, "close": 0.09208, "volume": 31411185.0, "close_time": 1775696399999, "quote_volume": 2890598.44487, "trades": 23785, "taker_buy_base": 17020934.0, "taker_buy_quote": 1566299.56171 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.09207, "high": 0.09214, "low": 0.09109, "close": 0.09162, "volume": 60616849.0, "close_time": 1775699999999, "quote_volume": 5554995.63372, "trades": 33559, "taker_buy_base": 25944944.0, "taker_buy_quote": 2377588.02788 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.09161, "high": 0.09192, "low": 0.09148, "close": 0.09167, "volume": 21000518.0, "close_time": 1775703599999, "quote_volume": 1926591.19014, "trades": 18991, "taker_buy_base": 12220524.0, "taker_buy_quote": 1121155.88431 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.09166, "high": 0.0918, "low": 0.09146, "close": 0.09155, "volume": 10809057.0, "close_time": 1775707199999, "quote_volume": 990325.8765, "trades": 10884, "taker_buy_base": 5482311.0, "taker_buy_quote": 502305.41252 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.09154, "high": 0.09154, "low": 0.09122, "close": 0.09124, "volume": 19502234.0, "close_time": 1775710799999, "quote_volume": 1782112.26041, "trades": 9389, "taker_buy_base": 10887186.0, "taker_buy_quote": 994788.07525 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.09123, "high": 0.09187, "low": 0.09091, "close": 0.09144, "volume": 86243872.0, "close_time": 1775714399999, "quote_volume": 7869045.45141, "trades": 33331, "taker_buy_base": 45955636.0, "taker_buy_quote": 4192489.64531 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.09145, "high": 0.09162, "low": 0.0912, "close": 0.09151, "volume": 15023614.0, "close_time": 1775717999999, "quote_volume": 1373326.02292, "trades": 9863, "taker_buy_base": 5936482.0, "taker_buy_quote": 542900.92967 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.09152, "high": 0.09164, "low": 0.09138, "close": 0.0914, "volume": 13195144.0, "close_time": 1775721599999, "quote_volume": 1207421.14494, "trades": 8724, "taker_buy_base": 8224765.0, "taker_buy_quote": 752766.09629 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.09139, "high": 0.0916, "low": 0.0912, "close": 0.09149, "volume": 21829845.0, "close_time": 1775725199999, "quote_volume": 1995755.37074, "trades": 14139, "taker_buy_base": 12171352.0, "taker_buy_quote": 1112976.66933 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.09148, "high": 0.09207, "low": 0.09131, "close": 0.09196, "volume": 22766476.0, "close_time": 1775728799999, "quote_volume": 2086706.14097, "trades": 14225, "taker_buy_base": 13672276.0, "taker_buy_quote": 1253338.33887 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.09195, "high": 0.09198, "low": 0.0917, "close": 0.09173, "volume": 11037528.0, "close_time": 1775732399999, "quote_volume": 1013651.46749, "trades": 10938, "taker_buy_base": 6272699.0, "taker_buy_quote": 576059.09168 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.09173, "high": 0.09185, "low": 0.09155, "close": 0.09168, "volume": 10975441.0, "close_time": 1775735999999, "quote_volume": 1006693.2615, "trades": 10813, "taker_buy_base": 6080229.0, "taker_buy_quote": 557748.9658 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.09168, "high": 0.09181, "low": 0.09145, "close": 0.09159, "volume": 12765546.0, "close_time": 1775739599999, "quote_volume": 1169728.31598, "trades": 14434, "taker_buy_base": 6830667.0, "taker_buy_quote": 625969.2897 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.09159, "high": 0.09168, "low": 0.09103, "close": 0.09127, "volume": 39079972.0, "close_time": 1775743199999, "quote_volume": 3567495.59366, "trades": 24032, "taker_buy_base": 14847062.0, "taker_buy_quote": 1355419.55481 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.09128, "high": 0.09157, "low": 0.09096, "close": 0.09144, "volume": 52197145.0, "close_time": 1775746799999, "quote_volume": 4761395.11537, "trades": 29349, "taker_buy_base": 31128241.0, "taker_buy_quote": 2840058.91226 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.09143, "high": 0.09326, "low": 0.0913, "close": 0.09289, "volume": 86817698.0, "close_time": 1775750399999, "quote_volume": 8024839.33267, "trades": 56686, "taker_buy_base": 52612701.0, "taker_buy_quote": 4862567.25161 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0929, "high": 0.09342, "low": 0.09208, "close": 0.09248, "volume": 54000507.0, "close_time": 1775753999999, "quote_volume": 5011078.6958, "trades": 35220, "taker_buy_base": 29048070.0, "taker_buy_quote": 2698226.91267 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.09248, "high": 0.09352, "low": 0.09247, "close": 0.09343, "volume": 40687234.0, "close_time": 1775757599999, "quote_volume": 3789357.76236, "trades": 30396, "taker_buy_base": 22613910.0, "taker_buy_quote": 2106120.29912 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.09344, "high": 0.09357, "low": 0.0929, "close": 0.09328, "volume": 22069602.0, "close_time": 1775761199999, "quote_volume": 2058566.11868, "trades": 25109, "taker_buy_base": 8550170.0, "taker_buy_quote": 797673.02836 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.09328, "high": 0.09388, "low": 0.09307, "close": 0.09382, "volume": 28278203.0, "close_time": 1775764799999, "quote_volume": 2645592.15214, "trades": 20766, "taker_buy_base": 13639308.0, "taker_buy_quote": 1275665.59512 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.09381, "high": 0.09434, "low": 0.09377, "close": 0.09398, "volume": 23552490.0, "close_time": 1775768399999, "quote_volume": 2215543.46718, "trades": 20456, "taker_buy_base": 10344697.0, "taker_buy_quote": 972987.08945 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.09398, "high": 0.09437, "low": 0.09369, "close": 0.09386, "volume": 20982472.0, "close_time": 1775771999999, "quote_volume": 1971910.12213, "trades": 19493, "taker_buy_base": 8934909.0, "taker_buy_quote": 839841.79628 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.09386, "high": 0.09499, "low": 0.09325, "close": 0.0934, "volume": 63063819.0, "close_time": 1775775599999, "quote_volume": 5939689.13934, "trades": 45768, "taker_buy_base": 31277702.0, "taker_buy_quote": 2946214.74674 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0934, "high": 0.09347, "low": 0.09233, "close": 0.0926, "volume": 34992583.0, "close_time": 1775779199999, "quote_volume": 3248853.08521, "trades": 31532, "taker_buy_base": 13090286.0, "taker_buy_quote": 1215239.44767 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.09259, "high": 0.09267, "low": 0.09206, "close": 0.09246, "volume": 19315089.0, "close_time": 1775782799999, "quote_volume": 1784127.30379, "trades": 24050, "taker_buy_base": 7626986.0, "taker_buy_quote": 704474.05483 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.09245, "high": 0.09284, "low": 0.09192, "close": 0.09235, "volume": 25018776.0, "close_time": 1775786399999, "quote_volume": 2312080.57461, "trades": 25538, "taker_buy_base": 12686380.0, "taker_buy_quote": 1173029.84487 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.09234, "high": 0.09281, "low": 0.09227, "close": 0.09253, "volume": 13334683.0, "close_time": 1775789999999, "quote_volume": 1234710.71593, "trades": 13670, "taker_buy_base": 5179017.0, "taker_buy_quote": 479536.33533 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.09253, "high": 0.09274, "low": 0.09211, "close": 0.09219, "volume": 10889023.0, "close_time": 1775793599999, "quote_volume": 1005578.45485, "trades": 11416, "taker_buy_base": 5110417.0, "taker_buy_quote": 471942.12826 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0922, "high": 0.09294, "low": 0.09218, "close": 0.09277, "volume": 11021722.0, "close_time": 1775797199999, "quote_volume": 1019660.91589, "trades": 11344, "taker_buy_base": 6272943.0, "taker_buy_quote": 580461.16464 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.09278, "high": 0.0932, "low": 0.09258, "close": 0.09275, "volume": 17824763.0, "close_time": 1775800799999, "quote_volume": 1655380.41199, "trades": 14133, "taker_buy_base": 11543193.0, "taker_buy_quote": 1071870.48388 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.09274, "high": 0.09306, "low": 0.09241, "close": 0.09265, "volume": 10713852.0, "close_time": 1775804399999, "quote_volume": 993080.34032, "trades": 11852, "taker_buy_base": 6040348.0, "taker_buy_quote": 559919.21258 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.09265, "high": 0.09283, "low": 0.09212, "close": 0.09229, "volume": 21304098.0, "close_time": 1775807999999, "quote_volume": 1968240.73695, "trades": 14530, "taker_buy_base": 10424606.0, "taker_buy_quote": 962772.19115 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.09229, "high": 0.09251, "low": 0.09195, "close": 0.09212, "volume": 24068697.0, "close_time": 1775811599999, "quote_volume": 2220328.6349, "trades": 14688, "taker_buy_base": 13499676.0, "taker_buy_quote": 1245687.81333 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.09211, "high": 0.09253, "low": 0.09209, "close": 0.09236, "volume": 12166872.0, "close_time": 1775815199999, "quote_volume": 1123389.60797, "trades": 11587, "taker_buy_base": 5492687.0, "taker_buy_quote": 507243.9736 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.09235, "high": 0.09238, "low": 0.09209, "close": 0.09221, "volume": 10371683.0, "close_time": 1775818799999, "quote_volume": 956481.68188, "trades": 8709, "taker_buy_base": 5362358.0, "taker_buy_quote": 494537.2195 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.09221, "high": 0.0927, "low": 0.09216, "close": 0.09248, "volume": 29901688.0, "close_time": 1775822399999, "quote_volume": 2766629.44888, "trades": 14926, "taker_buy_base": 16539553.0, "taker_buy_quote": 1530242.87372 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.09248, "high": 0.09314, "low": 0.09236, "close": 0.09287, "volume": 37629104.0, "close_time": 1775825999999, "quote_volume": 3492395.38583, "trades": 30472, "taker_buy_base": 20994234.0, "taker_buy_quote": 1948841.47354 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.09286, "high": 0.09314, "low": 0.0923, "close": 0.09292, "volume": 25122646.0, "close_time": 1775829599999, "quote_volume": 2331800.43432, "trades": 24795, "taker_buy_base": 14477904.0, "taker_buy_quote": 1344040.22791 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.09291, "high": 0.09422, "low": 0.09282, "close": 0.09399, "volume": 85223314.0, "close_time": 1775833199999, "quote_volume": 7988375.94387, "trades": 53325, "taker_buy_base": 46453966.0, "taker_buy_quote": 4355308.36979 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.09399, "high": 0.0946, "low": 0.09307, "close": 0.09333, "volume": 68935231.0, "close_time": 1775836799999, "quote_volume": 6483473.62219, "trades": 47183, "taker_buy_base": 41515916.0, "taker_buy_quote": 3907531.33248 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.09334, "high": 0.09408, "low": 0.09334, "close": 0.09391, "volume": 20007828.0, "close_time": 1775840399999, "quote_volume": 1876003.37779, "trades": 23140, "taker_buy_base": 10447413.0, "taker_buy_quote": 979610.19554 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.09392, "high": 0.09395, "low": 0.09342, "close": 0.09369, "volume": 10205623.0, "close_time": 1775843999999, "quote_volume": 956653.81155, "trades": 13953, "taker_buy_base": 4344187.0, "taker_buy_quote": 407255.59709 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0937, "high": 0.09424, "low": 0.09358, "close": 0.09413, "volume": 28209869.0, "close_time": 1775847599999, "quote_volume": 2650871.33269, "trades": 17490, "taker_buy_base": 17849378.0, "taker_buy_quote": 1677774.25352 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.09413, "high": 0.09529, "low": 0.09412, "close": 0.09503, "volume": 105185012.0, "close_time": 1775851199999, "quote_volume": 9983170.45287, "trades": 54558, "taker_buy_base": 59434403.0, "taker_buy_quote": 5639609.12088 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.09504, "high": 0.0952, "low": 0.09419, "close": 0.09457, "volume": 55781758.0, "close_time": 1775854799999, "quote_volume": 5281315.89797, "trades": 35508, "taker_buy_base": 23968906.0, "taker_buy_quote": 2269854.94114 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.09458, "high": 0.09465, "low": 0.09402, "close": 0.09431, "volume": 17906071.0, "close_time": 1775858399999, "quote_volume": 1687640.10019, "trades": 16472, "taker_buy_base": 7695194.0, "taker_buy_quote": 725349.65122 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.09432, "high": 0.09436, "low": 0.0937, "close": 0.09389, "volume": 24727115.0, "close_time": 1775861999999, "quote_volume": 2325518.76364, "trades": 15666, "taker_buy_base": 7908795.0, "taker_buy_quote": 744126.41597 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0939, "high": 0.09392, "low": 0.09355, "close": 0.09368, "volume": 16243138.0, "close_time": 1775865599999, "quote_volume": 1521737.01577, "trades": 10062, "taker_buy_base": 7635042.0, "taker_buy_quote": 715425.74164 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.09369, "high": 0.0938, "low": 0.0934, "close": 0.09357, "volume": 13130600.0, "close_time": 1775869199999, "quote_volume": 1229034.90622, "trades": 8944, "taker_buy_base": 6121130.0, "taker_buy_quote": 572736.59745 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.09357, "high": 0.09373, "low": 0.09325, "close": 0.09359, "volume": 17176448.0, "close_time": 1775872799999, "quote_volume": 1605539.9321, "trades": 11045, "taker_buy_base": 9469013.0, "taker_buy_quote": 884891.16679 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.09359, "high": 0.09401, "low": 0.09347, "close": 0.09366, "volume": 16011132.0, "close_time": 1775876399999, "quote_volume": 1501023.12807, "trades": 10097, "taker_buy_base": 6582472.0, "taker_buy_quote": 617132.38888 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.09366, "high": 0.0941, "low": 0.09362, "close": 0.09366, "volume": 14292505.0, "close_time": 1775879999999, "quote_volume": 1341660.03679, "trades": 12452, "taker_buy_base": 7599459.0, "taker_buy_quote": 713567.5359 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.09367, "high": 0.09386, "low": 0.09339, "close": 0.09358, "volume": 10594269.0, "close_time": 1775883599999, "quote_volume": 991372.50951, "trades": 9648, "taker_buy_base": 4301779.0, "taker_buy_quote": 402570.63643 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.09359, "high": 0.09359, "low": 0.09283, "close": 0.09294, "volume": 22833923.0, "close_time": 1775887199999, "quote_volume": 2127094.08534, "trades": 17160, "taker_buy_base": 9020041.0, "taker_buy_quote": 840067.62628 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.09294, "high": 0.09294, "low": 0.09267, "close": 0.09279, "volume": 12518842.0, "close_time": 1775890799999, "quote_volume": 1161564.35606, "trades": 12144, "taker_buy_base": 6169998.0, "taker_buy_quote": 572454.39166 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.09279, "high": 0.09299, "low": 0.09272, "close": 0.09289, "volume": 23912097.0, "close_time": 1775894399999, "quote_volume": 2219676.46388, "trades": 10873, "taker_buy_base": 7533739.0, "taker_buy_quote": 699384.34458 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.09289, "high": 0.093, "low": 0.09274, "close": 0.09284, "volume": 7616737.0, "close_time": 1775897999999, "quote_volume": 707555.17343, "trades": 8493, "taker_buy_base": 4040496.0, "taker_buy_quote": 375355.75461 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.09283, "high": 0.09306, "low": 0.09261, "close": 0.09297, "volume": 17352850.0, "close_time": 1775901599999, "quote_volume": 1610720.57803, "trades": 13402, "taker_buy_base": 9863520.0, "taker_buy_quote": 915850.03689 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.09296, "high": 0.09299, "low": 0.09272, "close": 0.09287, "volume": 8815964.0, "close_time": 1775905199999, "quote_volume": 818678.96966, "trades": 7545, "taker_buy_base": 2769729.0, "taker_buy_quote": 257217.58018 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.09287, "high": 0.09298, "low": 0.09277, "close": 0.09294, "volume": 10334255.0, "close_time": 1775908799999, "quote_volume": 959698.95703, "trades": 7966, "taker_buy_base": 5940655.0, "taker_buy_quote": 551685.35466 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.09293, "high": 0.09308, "low": 0.09279, "close": 0.09296, "volume": 20325349.0, "close_time": 1775912399999, "quote_volume": 1888964.55825, "trades": 10011, "taker_buy_base": 10493736.0, "taker_buy_quote": 975528.79737 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.09296, "high": 0.09296, "low": 0.09224, "close": 0.09259, "volume": 60346477.0, "close_time": 1775915999999, "quote_volume": 5588311.75524, "trades": 24240, "taker_buy_base": 23552291.0, "taker_buy_quote": 2180500.96423 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.09259, "high": 0.09276, "low": 0.09248, "close": 0.09264, "volume": 14123382.0, "close_time": 1775919599999, "quote_volume": 1308332.64566, "trades": 8344, "taker_buy_base": 6494335.0, "taker_buy_quote": 601593.3202 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.09264, "high": 0.09306, "low": 0.09262, "close": 0.09274, "volume": 22345705.0, "close_time": 1775923199999, "quote_volume": 2073790.03092, "trades": 13104, "taker_buy_base": 9513364.0, "taker_buy_quote": 882979.51531 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.09274, "high": 0.09374, "low": 0.09271, "close": 0.09339, "volume": 23588147.0, "close_time": 1775926799999, "quote_volume": 2200564.60895, "trades": 18363, "taker_buy_base": 13746896.0, "taker_buy_quote": 1282520.67723 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.09339, "high": 0.0934, "low": 0.09301, "close": 0.09304, "volume": 15009743.0, "close_time": 1775930399999, "quote_volume": 1398820.0387, "trades": 12131, "taker_buy_base": 6564860.0, "taker_buy_quote": 611826.56427 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.09304, "high": 0.09417, "low": 0.09274, "close": 0.09395, "volume": 41436903.0, "close_time": 1775933999999, "quote_volume": 3878533.43951, "trades": 31249, "taker_buy_base": 25341901.0, "taker_buy_quote": 2371403.65684 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.09396, "high": 0.09478, "low": 0.09396, "close": 0.0947, "volume": 47792786.0, "close_time": 1775937599999, "quote_volume": 4511174.67427, "trades": 29492, "taker_buy_base": 29307115.0, "taker_buy_quote": 2765810.28456 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0947, "high": 0.09489, "low": 0.09358, "close": 0.09389, "volume": 51882316.0, "close_time": 1775941199999, "quote_volume": 4888771.1777, "trades": 28949, "taker_buy_base": 20861796.0, "taker_buy_quote": 1964951.24295 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.09389, "high": 0.09423, "low": 0.09362, "close": 0.09391, "volume": 13014833.0, "close_time": 1775944799999, "quote_volume": 1222382.5776, "trades": 16275, "taker_buy_base": 5939605.0, "taker_buy_quote": 557900.42271 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.09391, "high": 0.09432, "low": 0.0934, "close": 0.09368, "volume": 19814180.0, "close_time": 1775948399999, "quote_volume": 1859050.46416, "trades": 18902, "taker_buy_base": 8656059.0, "taker_buy_quote": 812480.39394 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.09367, "high": 0.09368, "low": 0.0928, "close": 0.09309, "volume": 22296541.0, "close_time": 1775951999999, "quote_volume": 2075505.4181, "trades": 14880, "taker_buy_base": 7720494.0, "taker_buy_quote": 718475.48478 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.09309, "high": 0.09314, "low": 0.09262, "close": 0.09306, "volume": 23439769.0, "close_time": 1775955599999, "quote_volume": 2178671.19097, "trades": 13406, "taker_buy_base": 8817713.0, "taker_buy_quote": 819623.9984 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.09306, "high": 0.09326, "low": 0.09062, "close": 0.09109, "volume": 136972717.0, "close_time": 1775959199999, "quote_volume": 12526758.03425, "trades": 86354, "taker_buy_base": 65438645.0, "taker_buy_quote": 5977034.24576 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.09108, "high": 0.09166, "low": 0.09083, "close": 0.09154, "volume": 67154525.0, "close_time": 1775962799999, "quote_volume": 6136025.1163, "trades": 37676, "taker_buy_base": 35211110.0, "taker_buy_quote": 3217642.48216 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.09154, "high": 0.09166, "low": 0.09113, "close": 0.09116, "volume": 38833413.0, "close_time": 1775966399999, "quote_volume": 3548576.80567, "trades": 20220, "taker_buy_base": 20676645.0, "taker_buy_quote": 1889721.17248 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.09115, "high": 0.09126, "low": 0.091, "close": 0.09118, "volume": 57251255.0, "close_time": 1775969999999, "quote_volume": 5217701.17461, "trades": 19732, "taker_buy_base": 27706301.0, "taker_buy_quote": 2525070.04412 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.09118, "high": 0.09147, "low": 0.09105, "close": 0.0914, "volume": 27843941.0, "close_time": 1775973599999, "quote_volume": 2540926.23301, "trades": 12593, "taker_buy_base": 12986040.0, "taker_buy_quote": 1184922.0259 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0914, "high": 0.09162, "low": 0.0913, "close": 0.09138, "volume": 37673381.0, "close_time": 1775977199999, "quote_volume": 3446363.71611, "trades": 15236, "taker_buy_base": 17736946.0, "taker_buy_quote": 1622828.06163 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.09138, "high": 0.09149, "low": 0.09128, "close": 0.09139, "volume": 21464197.0, "close_time": 1775980799999, "quote_volume": 1961877.5753, "trades": 7165, "taker_buy_base": 5926759.0, "taker_buy_quote": 541596.62202 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.09138, "high": 0.09142, "low": 0.09124, "close": 0.09128, "volume": 14768222.0, "close_time": 1775984399999, "quote_volume": 1348680.36538, "trades": 5763, "taker_buy_base": 4890069.0, "taker_buy_quote": 446651.85084 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.09129, "high": 0.09129, "low": 0.09113, "close": 0.09121, "volume": 11145843.0, "close_time": 1775987999999, "quote_volume": 1016726.17111, "trades": 5531, "taker_buy_base": 4187149.0, "taker_buy_quote": 381958.34727 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.09121, "high": 0.09125, "low": 0.09094, "close": 0.09107, "volume": 37545980.0, "close_time": 1775991599999, "quote_volume": 3420112.09886, "trades": 10017, "taker_buy_base": 26416410.0, "taker_buy_quote": 2406339.71934 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.09107, "high": 0.09135, "low": 0.09101, "close": 0.09132, "volume": 15827499.0, "close_time": 1775995199999, "quote_volume": 1443040.83304, "trades": 6944, "taker_buy_base": 5863728.0, "taker_buy_quote": 535015.68456 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.09131, "high": 0.09141, "low": 0.09093, "close": 0.09102, "volume": 26784841.0, "close_time": 1775998799999, "quote_volume": 2442484.70089, "trades": 12163, "taker_buy_base": 10795947.0, "taker_buy_quote": 984747.44905 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.09102, "high": 0.09119, "low": 0.09068, "close": 0.09072, "volume": 39584688.0, "close_time": 1776002399999, "quote_volume": 3601268.64781, "trades": 17979, "taker_buy_base": 17654540.0, "taker_buy_quote": 1606339.46433 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.09071, "high": 0.09092, "low": 0.09039, "close": 0.09049, "volume": 47860820.0, "close_time": 1776005999999, "quote_volume": 4335513.25086, "trades": 18456, "taker_buy_base": 15325930.0, "taker_buy_quote": 1388672.50818 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0905, "high": 0.09072, "low": 0.09028, "close": 0.09064, "volume": 24611020.0, "close_time": 1776009599999, "quote_volume": 2227277.77187, "trades": 11900, "taker_buy_base": 12986083.0, "taker_buy_quote": 1175386.22658 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.09065, "high": 0.0908, "low": 0.09054, "close": 0.09071, "volume": 13740848.0, "close_time": 1776013199999, "quote_volume": 1246048.92415, "trades": 9313, "taker_buy_base": 7012679.0, "taker_buy_quote": 635945.87481 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.09072, "high": 0.09121, "low": 0.09064, "close": 0.0911, "volume": 20963715.0, "close_time": 1776016799999, "quote_volume": 1904536.57207, "trades": 13550, "taker_buy_base": 11428332.0, "taker_buy_quote": 1038419.39501 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.09111, "high": 0.0913, "low": 0.09101, "close": 0.09111, "volume": 15755062.0, "close_time": 1776020399999, "quote_volume": 1435942.16852, "trades": 12015, "taker_buy_base": 9285628.0, "taker_buy_quote": 846328.64813 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.09111, "high": 0.0913, "low": 0.09084, "close": 0.09092, "volume": 12751393.0, "close_time": 1776023999999, "quote_volume": 1161508.66738, "trades": 8459, "taker_buy_base": 7177809.0, "taker_buy_quote": 653918.28505 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.09091, "high": 0.0917, "low": 0.09085, "close": 0.09154, "volume": 15011566.0, "close_time": 1776027599999, "quote_volume": 1369572.81512, "trades": 14117, "taker_buy_base": 9438123.0, "taker_buy_quote": 861234.75597 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.09154, "high": 0.09174, "low": 0.0912, "close": 0.09136, "volume": 6384608.0, "close_time": 1776031199999, "quote_volume": 583665.75547, "trades": 8274, "taker_buy_base": 3024566.0, "taker_buy_quote": 276527.87479 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.09135, "high": 0.09135, "low": 0.09058, "close": 0.09102, "volume": 24444510.0, "close_time": 1776034799999, "quote_volume": 2222534.88991, "trades": 28377, "taker_buy_base": 13749437.0, "taker_buy_quote": 1250510.49553 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.09102, "high": 0.09102, "low": 0.0905, "close": 0.09084, "volume": 24610662.0, "close_time": 1776038399999, "quote_volume": 2232359.87517, "trades": 17164, "taker_buy_base": 14777828.0, "taker_buy_quote": 1340643.49752 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.09085, "high": 0.09152, "low": 0.09076, "close": 0.09134, "volume": 18468577.0, "close_time": 1776041999999, "quote_volume": 1684498.19984, "trades": 14465, "taker_buy_base": 10076399.0, "taker_buy_quote": 918735.94282 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.09134, "high": 0.09151, "low": 0.09104, "close": 0.09142, "volume": 29635044.0, "close_time": 1776045599999, "quote_volume": 2704929.24467, "trades": 13768, "taker_buy_base": 12356638.0, "taker_buy_quote": 1127892.11566 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.09141, "high": 0.09154, "low": 0.09102, "close": 0.0911, "volume": 12213132.0, "close_time": 1776049199999, "quote_volume": 1114314.38271, "trades": 8436, "taker_buy_base": 5773359.0, "taker_buy_quote": 526870.7245 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.09111, "high": 0.09132, "low": 0.09105, "close": 0.0912, "volume": 6788168.0, "close_time": 1776052799999, "quote_volume": 618931.03487, "trades": 7420, "taker_buy_base": 3293179.0, "taker_buy_quote": 300271.52309 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.09119, "high": 0.09126, "low": 0.09089, "close": 0.09095, "volume": 7649719.0, "close_time": 1776056399999, "quote_volume": 696808.45871, "trades": 7252, "taker_buy_base": 4570406.0, "taker_buy_quote": 416284.73716 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.09095, "high": 0.0913, "low": 0.09083, "close": 0.09127, "volume": 24658473.0, "close_time": 1776059999999, "quote_volume": 2245600.55322, "trades": 10211, "taker_buy_base": 10159127.0, "taker_buy_quote": 925027.55509 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.09127, "high": 0.09154, "low": 0.09126, "close": 0.09148, "volume": 13243432.0, "close_time": 1776063599999, "quote_volume": 1210659.82812, "trades": 11224, "taker_buy_base": 5616513.0, "taker_buy_quote": 513488.6007 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.09148, "high": 0.09153, "low": 0.09079, "close": 0.09089, "volume": 57671862.0, "close_time": 1776067199999, "quote_volume": 5246153.50057, "trades": 12978, "taker_buy_base": 27551898.0, "taker_buy_quote": 2505062.24165 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.09089, "high": 0.09102, "low": 0.09069, "close": 0.09089, "volume": 27211546.0, "close_time": 1776070799999, "quote_volume": 2471070.59267, "trades": 11702, "taker_buy_base": 14017980.0, "taker_buy_quote": 1272836.32302 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0909, "high": 0.09129, "low": 0.09088, "close": 0.09099, "volume": 15142182.0, "close_time": 1776074399999, "quote_volume": 1379054.72515, "trades": 10275, "taker_buy_base": 4951568.0, "taker_buy_quote": 451039.82416 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.09099, "high": 0.09104, "low": 0.09082, "close": 0.09088, "volume": 9312104.0, "close_time": 1776077999999, "quote_volume": 846662.27079, "trades": 7183, "taker_buy_base": 2676541.0, "taker_buy_quote": 243373.25052 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.09089, "high": 0.09102, "low": 0.09082, "close": 0.09093, "volume": 11486958.0, "close_time": 1776081599999, "quote_volume": 1044284.69421, "trades": 7136, "taker_buy_base": 5062833.0, "taker_buy_quote": 460279.29908 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.09093, "high": 0.09193, "low": 0.09084, "close": 0.09162, "volume": 44050967.0, "close_time": 1776085199999, "quote_volume": 4032448.56897, "trades": 18070, "taker_buy_base": 26929709.0, "taker_buy_quote": 2464375.3525 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.09163, "high": 0.09186, "low": 0.09082, "close": 0.09184, "volume": 49042494.0, "close_time": 1776088799999, "quote_volume": 4477580.80723, "trades": 36188, "taker_buy_base": 26103143.0, "taker_buy_quote": 2383943.74358 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.09184, "high": 0.09266, "low": 0.0915, "close": 0.09252, "volume": 57888087.0, "close_time": 1776092399999, "quote_volume": 5324784.56409, "trades": 37875, "taker_buy_base": 34772913.0, "taker_buy_quote": 3199684.72264 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.09252, "high": 0.09258, "low": 0.09156, "close": 0.09172, "volume": 27250745.0, "close_time": 1776095999999, "quote_volume": 2506589.97278, "trades": 24542, "taker_buy_base": 11978940.0, "taker_buy_quote": 1101654.1625 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.09172, "high": 0.09216, "low": 0.09135, "close": 0.09197, "volume": 21232480.0, "close_time": 1776099599999, "quote_volume": 1950416.10909, "trades": 26982, "taker_buy_base": 11281537.0, "taker_buy_quote": 1036581.15095 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.09197, "high": 0.0923, "low": 0.09135, "close": 0.09158, "volume": 53545806.0, "close_time": 1776103199999, "quote_volume": 4908831.82471, "trades": 19698, "taker_buy_base": 14054872.0, "taker_buy_quote": 1289695.00799 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.09157, "high": 0.0918, "low": 0.09137, "close": 0.0918, "volume": 13836460.0, "close_time": 1776106799999, "quote_volume": 1266867.08185, "trades": 13932, "taker_buy_base": 6763223.0, "taker_buy_quote": 619222.38122 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0918, "high": 0.09327, "low": 0.09171, "close": 0.0931, "volume": 64007077.0, "close_time": 1776110399999, "quote_volume": 5926778.30472, "trades": 33932, "taker_buy_base": 31734452.0, "taker_buy_quote": 2937952.88701 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0931, "high": 0.09323, "low": 0.09244, "close": 0.09253, "volume": 52450805.0, "close_time": 1776113999999, "quote_volume": 4874351.56142, "trades": 23035, "taker_buy_base": 24663022.0, "taker_buy_quote": 2292715.99561 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.09253, "high": 0.09281, "low": 0.09246, "close": 0.0927, "volume": 30634379.0, "close_time": 1776117599999, "quote_volume": 2837838.51893, "trades": 13056, "taker_buy_base": 13894695.0, "taker_buy_quote": 1287358.02885 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.0927, "high": 0.09437, "low": 0.0927, "close": 0.09405, "volume": 141711691.0, "close_time": 1776121199999, "quote_volume": 13303912.97469, "trades": 80261, "taker_buy_base": 77365008.0, "taker_buy_quote": 7262971.79408 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.09406, "high": 0.09433, "low": 0.0937, "close": 0.09411, "volume": 118694391.0, "close_time": 1776124799999, "quote_volume": 11165272.06502, "trades": 42949, "taker_buy_base": 66274808.0, "taker_buy_quote": 6234508.60005 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.09411, "high": 0.09429, "low": 0.09338, "close": 0.09354, "volume": 68438434.0, "close_time": 1776128399999, "quote_volume": 6417203.46036, "trades": 33656, "taker_buy_base": 34837220.0, "taker_buy_quote": 3266228.50493 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.09353, "high": 0.09366, "low": 0.09305, "close": 0.09355, "volume": 39152647.0, "close_time": 1776131999999, "quote_volume": 3656289.91702, "trades": 24060, "taker_buy_base": 21712939.0, "taker_buy_quote": 2027608.64992 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.09355, "high": 0.09397, "low": 0.09341, "close": 0.09348, "volume": 53929998.0, "close_time": 1776135599999, "quote_volume": 5054672.42982, "trades": 19470, "taker_buy_base": 23475313.0, "taker_buy_quote": 2200588.48851 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.09348, "high": 0.0938, "low": 0.09336, "close": 0.09356, "volume": 17341098.0, "close_time": 1776139199999, "quote_volume": 1622113.73176, "trades": 11172, "taker_buy_base": 6951392.0, "taker_buy_quote": 650453.5037 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.09356, "high": 0.09374, "low": 0.09328, "close": 0.09336, "volume": 13847332.0, "close_time": 1776142799999, "quote_volume": 1294804.7115, "trades": 10009, "taker_buy_base": 7173806.0, "taker_buy_quote": 670908.96067 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.09336, "high": 0.09337, "low": 0.0927, "close": 0.0928, "volume": 23910383.0, "close_time": 1776146399999, "quote_volume": 2222861.91532, "trades": 14750, "taker_buy_base": 9466625.0, "taker_buy_quote": 880087.34494 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.0928, "high": 0.09337, "low": 0.09279, "close": 0.09324, "volume": 28857802.0, "close_time": 1776149999999, "quote_volume": 2689065.23662, "trades": 14119, "taker_buy_base": 13636845.0, "taker_buy_quote": 1270438.09075 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.09323, "high": 0.0937, "low": 0.09319, "close": 0.09361, "volume": 29051118.0, "close_time": 1776153599999, "quote_volume": 2716051.59449, "trades": 16982, "taker_buy_base": 16423389.0, "taker_buy_quote": 1535615.10285 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.09361, "high": 0.09466, "low": 0.0934, "close": 0.09436, "volume": 74583747.0, "close_time": 1776157199999, "quote_volume": 7028867.48479, "trades": 32120, "taker_buy_base": 45120498.0, "taker_buy_quote": 4252944.67313 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.09437, "high": 0.09483, "low": 0.09421, "close": 0.09448, "volume": 45427056.0, "close_time": 1776160799999, "quote_volume": 4292742.91829, "trades": 30633, "taker_buy_base": 21212645.0, "taker_buy_quote": 2005077.72004 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.09449, "high": 0.09463, "low": 0.0938, "close": 0.09441, "volume": 53026079.0, "close_time": 1776164399999, "quote_volume": 4994553.08747, "trades": 31543, "taker_buy_base": 20658943.0, "taker_buy_quote": 1946518.97073 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.09441, "high": 0.09579, "low": 0.09386, "close": 0.09431, "volume": 101059069.0, "close_time": 1776167999999, "quote_volume": 9585965.83224, "trades": 59915, "taker_buy_base": 51549092.0, "taker_buy_quote": 4891072.76744 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.09431, "high": 0.0944, "low": 0.09372, "close": 0.09414, "volume": 29436487.0, "close_time": 1776171599999, "quote_volume": 2768215.39866, "trades": 26670, "taker_buy_base": 11311770.0, "taker_buy_quote": 1063722.81518 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.09413, "high": 0.09726, "low": 0.09406, "close": 0.09707, "volume": 154933971.0, "close_time": 1776175199999, "quote_volume": 14857885.39168, "trades": 92271, "taker_buy_base": 77047731.0, "taker_buy_quote": 7386326.54776 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.09707, "high": 0.09805, "low": 0.0958, "close": 0.09607, "volume": 190309985.0, "close_time": 1776178799999, "quote_volume": 18441048.59514, "trades": 137016, "taker_buy_base": 88501033.0, "taker_buy_quote": 8581739.09586 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.09608, "high": 0.09642, "low": 0.09525, "close": 0.09541, "volume": 110934806.0, "close_time": 1776182399999, "quote_volume": 10632605.45729, "trades": 66489, "taker_buy_base": 50026187.0, "taker_buy_quote": 4797903.48549 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0954, "high": 0.09603, "low": 0.09474, "close": 0.09514, "volume": 43141786.0, "close_time": 1776185999999, "quote_volume": 4119050.34585, "trades": 36383, "taker_buy_base": 19297626.0, "taker_buy_quote": 1843602.38746 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.09513, "high": 0.09533, "low": 0.09421, "close": 0.09465, "volume": 37328518.0, "close_time": 1776189599999, "quote_volume": 3539465.83782, "trades": 32545, "taker_buy_base": 18103161.0, "taker_buy_quote": 1716896.83276 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.09466, "high": 0.09492, "low": 0.0929, "close": 0.09312, "volume": 59110590.0, "close_time": 1776193199999, "quote_volume": 5534996.51887, "trades": 46101, "taker_buy_base": 22677446.0, "taker_buy_quote": 2122520.40556 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.09311, "high": 0.09335, "low": 0.09239, "close": 0.09285, "volume": 32422730.0, "close_time": 1776196799999, "quote_volume": 3009518.44763, "trades": 31645, "taker_buy_base": 13165657.0, "taker_buy_quote": 1222574.40604 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.09285, "high": 0.09299, "low": 0.09241, "close": 0.09266, "volume": 35614579.0, "close_time": 1776200399999, "quote_volume": 3300349.04941, "trades": 20140, "taker_buy_base": 23152462.0, "taker_buy_quote": 2145632.60842 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.09267, "high": 0.09332, "low": 0.09267, "close": 0.09325, "volume": 19410541.0, "close_time": 1776203999999, "quote_volume": 1805525.42247, "trades": 15586, "taker_buy_base": 11068084.0, "taker_buy_quote": 1029411.14632 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.09325, "high": 0.09339, "low": 0.09254, "close": 0.09289, "volume": 39724329.0, "close_time": 1776207599999, "quote_volume": 3689258.02258, "trades": 23857, "taker_buy_base": 15880034.0, "taker_buy_quote": 1475714.04436 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.09289, "high": 0.0932, "low": 0.09274, "close": 0.09297, "volume": 15963249.0, "close_time": 1776211199999, "quote_volume": 1484571.83897, "trades": 13438, "taker_buy_base": 7733533.0, "taker_buy_quote": 719229.61584 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.09297, "high": 0.09354, "low": 0.09295, "close": 0.09328, "volume": 28164363.0, "close_time": 1776214799999, "quote_volume": 2628266.29375, "trades": 21350, "taker_buy_base": 14684867.0, "taker_buy_quote": 1370222.32549 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.09328, "high": 0.09362, "low": 0.09315, "close": 0.09346, "volume": 22868495.0, "close_time": 1776218399999, "quote_volume": 2136028.11196, "trades": 18232, "taker_buy_base": 11108584.0, "taker_buy_quote": 1037736.84269 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.09346, "high": 0.09362, "low": 0.09298, "close": 0.09316, "volume": 18829893.0, "close_time": 1776221999999, "quote_volume": 1755796.39141, "trades": 13644, "taker_buy_base": 10609666.0, "taker_buy_quote": 989719.91687 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.09316, "high": 0.09338, "low": 0.09309, "close": 0.09316, "volume": 12438570.0, "close_time": 1776225599999, "quote_volume": 1159251.23217, "trades": 9985, "taker_buy_base": 4823584.0, "taker_buy_quote": 449603.26832 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.09316, "high": 0.09373, "low": 0.0931, "close": 0.09365, "volume": 22261598.0, "close_time": 1776229199999, "quote_volume": 2079773.93975, "trades": 14065, "taker_buy_base": 14262917.0, "taker_buy_quote": 1332837.34672 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.09364, "high": 0.09392, "low": 0.09311, "close": 0.09348, "volume": 13116318.0, "close_time": 1776232799999, "quote_volume": 1226063.9847, "trades": 15209, "taker_buy_base": 5812353.0, "taker_buy_quote": 543568.46222 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.09348, "high": 0.09352, "low": 0.09269, "close": 0.09272, "volume": 24429815.0, "close_time": 1776236399999, "quote_volume": 2274948.22679, "trades": 15318, "taker_buy_base": 10055535.0, "taker_buy_quote": 937285.53002 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.09273, "high": 0.09327, "low": 0.09257, "close": 0.09279, "volume": 38885849.0, "close_time": 1776239999999, "quote_volume": 3609954.14229, "trades": 23734, "taker_buy_base": 16942547.0, "taker_buy_quote": 1573293.4166 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0928, "high": 0.09321, "low": 0.09275, "close": 0.0931, "volume": 14250251.0, "close_time": 1776243599999, "quote_volume": 1325131.15859, "trades": 9918, "taker_buy_base": 7611145.0, "taker_buy_quote": 707631.5086 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.09311, "high": 0.0932, "low": 0.09284, "close": 0.09293, "volume": 15073994.0, "close_time": 1776247199999, "quote_volume": 1401530.02851, "trades": 15217, "taker_buy_base": 6952284.0, "taker_buy_quote": 646389.16045 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.09292, "high": 0.09328, "low": 0.09261, "close": 0.09295, "volume": 26114647.0, "close_time": 1776250799999, "quote_volume": 2426547.91641, "trades": 16844, "taker_buy_base": 16498837.0, "taker_buy_quote": 1533304.92831 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.09295, "high": 0.09377, "low": 0.09293, "close": 0.09355, "volume": 22575539.0, "close_time": 1776254399999, "quote_volume": 2108137.96851, "trades": 18599, "taker_buy_base": 15775305.0, "taker_buy_quote": 1472989.28288 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.09355, "high": 0.09376, "low": 0.09335, "close": 0.09351, "volume": 17667174.0, "close_time": 1776257999999, "quote_volume": 1652366.62976, "trades": 17619, "taker_buy_base": 11034067.0, "taker_buy_quote": 1031954.00939 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.09351, "high": 0.09365, "low": 0.09312, "close": 0.09344, "volume": 21128683.0, "close_time": 1776261599999, "quote_volume": 1972655.58191, "trades": 23313, "taker_buy_base": 9537460.0, "taker_buy_quote": 890753.51007 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.09343, "high": 0.09418, "low": 0.09318, "close": 0.09396, "volume": 32512928.0, "close_time": 1776265199999, "quote_volume": 3049989.08418, "trades": 29144, "taker_buy_base": 15590348.0, "taker_buy_quote": 1462513.44418 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.09396, "high": 0.09402, "low": 0.09314, "close": 0.09359, "volume": 24755855.0, "close_time": 1776268799999, "quote_volume": 2316987.34903, "trades": 24362, "taker_buy_base": 11356427.0, "taker_buy_quote": 1063471.06155 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.09359, "high": 0.09453, "low": 0.0935, "close": 0.09445, "volume": 37650434.0, "close_time": 1776272399999, "quote_volume": 3545686.68978, "trades": 32257, "taker_buy_base": 21266850.0, "taker_buy_quote": 2001983.58661 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.09444, "high": 0.09509, "low": 0.09437, "close": 0.09477, "volume": 29807810.0, "close_time": 1776275999999, "quote_volume": 2824607.55188, "trades": 32684, "taker_buy_base": 14702636.0, "taker_buy_quote": 1393171.72653 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.09477, "high": 0.09532, "low": 0.09471, "close": 0.09519, "volume": 24569539.0, "close_time": 1776279599999, "quote_volume": 2335627.29639, "trades": 23404, "taker_buy_base": 13491500.0, "taker_buy_quote": 1282417.08714 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.09519, "high": 0.09679, "low": 0.0951, "close": 0.09607, "volume": 76649291.0, "close_time": 1776283199999, "quote_volume": 7372143.93779, "trades": 49985, "taker_buy_base": 37307836.0, "taker_buy_quote": 3587040.94887 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.09607, "high": 0.09617, "low": 0.09499, "close": 0.09516, "volume": 35323909.0, "close_time": 1776286799999, "quote_volume": 3374036.36446, "trades": 31600, "taker_buy_base": 14849685.0, "taker_buy_quote": 1418764.66662 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.09516, "high": 0.09533, "low": 0.09455, "close": 0.09525, "volume": 29391473.0, "close_time": 1776290399999, "quote_volume": 2791061.41121, "trades": 20466, "taker_buy_base": 13823674.0, "taker_buy_quote": 1312347.79005 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.09524, "high": 0.09594, "low": 0.09508, "close": 0.09511, "volume": 31603208.0, "close_time": 1776293999999, "quote_volume": 3017999.50211, "trades": 27216, "taker_buy_base": 13925259.0, "taker_buy_quote": 1330079.39482 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.09511, "high": 0.09514, "low": 0.0944, "close": 0.09488, "volume": 23680136.0, "close_time": 1776297599999, "quote_volume": 2244643.2516, "trades": 17296, "taker_buy_base": 8198596.0, "taker_buy_quote": 777085.1756 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.09489, "high": 0.09499, "low": 0.09452, "close": 0.09492, "volume": 15353536.0, "close_time": 1776301199999, "quote_volume": 1455137.3252, "trades": 21825, "taker_buy_base": 6882520.0, "taker_buy_quote": 652366.35691 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.09492, "high": 0.09501, "low": 0.09452, "close": 0.09487, "volume": 18209624.0, "close_time": 1776304799999, "quote_volume": 1726047.74076, "trades": 14662, "taker_buy_base": 8895911.0, "taker_buy_quote": 843496.36225 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.09488, "high": 0.09658, "low": 0.09484, "close": 0.09595, "volume": 55031081.0, "close_time": 1776308399999, "quote_volume": 5278315.06925, "trades": 46635, "taker_buy_base": 31090529.0, "taker_buy_quote": 2981673.28009 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.09595, "high": 0.09745, "low": 0.09589, "close": 0.09702, "volume": 98011263.0, "close_time": 1776311999999, "quote_volume": 9472727.78628, "trades": 55348, "taker_buy_base": 66546903.0, "taker_buy_quote": 6430967.22372 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.09703, "high": 0.09799, "low": 0.09664, "close": 0.09692, "volume": 117277673.0, "close_time": 1776315599999, "quote_volume": 11415702.07232, "trades": 64940, "taker_buy_base": 65841700.0, "taker_buy_quote": 6407378.99533 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.09692, "high": 0.0971, "low": 0.0961, "close": 0.09661, "volume": 42561120.0, "close_time": 1776319199999, "quote_volume": 4107385.18553, "trades": 32129, "taker_buy_base": 15789817.0, "taker_buy_quote": 1524842.93691 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.09662, "high": 0.0968, "low": 0.09611, "close": 0.09665, "volume": 19319463.0, "close_time": 1776322799999, "quote_volume": 1864415.95857, "trades": 21080, "taker_buy_base": 8054804.0, "taker_buy_quote": 777228.45367 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.09666, "high": 0.09693, "low": 0.09621, "close": 0.09649, "volume": 27185070.0, "close_time": 1776326399999, "quote_volume": 2625780.27802, "trades": 22864, "taker_buy_base": 11324252.0, "taker_buy_quote": 1094062.35134 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.09649, "high": 0.09652, "low": 0.09595, "close": 0.09595, "volume": 27926319.0, "close_time": 1776329999999, "quote_volume": 2685337.48882, "trades": 18258, "taker_buy_base": 11949439.0, "taker_buy_quote": 1149094.01356 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.09596, "high": 0.09661, "low": 0.09583, "close": 0.09601, "volume": 27297488.0, "close_time": 1776333599999, "quote_volume": 2625853.4586, "trades": 21098, "taker_buy_base": 12655738.0, "taker_buy_quote": 1217887.86294 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.09601, "high": 0.09605, "low": 0.09533, "close": 0.0958, "volume": 42301436.0, "close_time": 1776337199999, "quote_volume": 4048174.54042, "trades": 26338, "taker_buy_base": 20516656.0, "taker_buy_quote": 1963793.19703 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.0958, "high": 0.09647, "low": 0.09565, "close": 0.09634, "volume": 33662523.0, "close_time": 1776340799999, "quote_volume": 3234403.0088, "trades": 20251, "taker_buy_base": 19512927.0, "taker_buy_quote": 1874911.63709 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.09633, "high": 0.09729, "low": 0.09631, "close": 0.09673, "volume": 63113386.0, "close_time": 1776344399999, "quote_volume": 6113492.36152, "trades": 30656, "taker_buy_base": 34573405.0, "taker_buy_quote": 3349341.96988 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.09673, "high": 0.09775, "low": 0.09494, "close": 0.09582, "volume": 99812830.0, "close_time": 1776347999999, "quote_volume": 9642971.98067, "trades": 71839, "taker_buy_base": 45961515.0, "taker_buy_quote": 4442817.12847 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.09582, "high": 0.0961, "low": 0.09449, "close": 0.09545, "volume": 122615219.0, "close_time": 1776351599999, "quote_volume": 11677559.30444, "trades": 69595, "taker_buy_base": 50466440.0, "taker_buy_quote": 4809125.15698 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.09544, "high": 0.09736, "low": 0.0953, "close": 0.09731, "volume": 91019955.0, "close_time": 1776355199999, "quote_volume": 8789923.67893, "trades": 58850, "taker_buy_base": 49097829.0, "taker_buy_quote": 4745264.75403 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.09731, "high": 0.09855, "low": 0.09642, "close": 0.09684, "volume": 155174334.0, "close_time": 1776358799999, "quote_volume": 15159192.18055, "trades": 94266, "taker_buy_base": 76636549.0, "taker_buy_quote": 7488264.90352 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.09685, "high": 0.09785, "low": 0.09648, "close": 0.09777, "volume": 60271730.0, "close_time": 1776362399999, "quote_volume": 5860201.33959, "trades": 52138, "taker_buy_base": 36305691.0, "taker_buy_quote": 3529950.38273 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.09776, "high": 0.09988, "low": 0.09747, "close": 0.09918, "volume": 135201694.0, "close_time": 1776365999999, "quote_volume": 13358742.01431, "trades": 72695, "taker_buy_base": 85378319.0, "taker_buy_quote": 8434956.22647 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.09919, "high": 0.09977, "low": 0.09905, "close": 0.09943, "volume": 87219830.0, "close_time": 1776369599999, "quote_volume": 8670490.09893, "trades": 49191, "taker_buy_base": 51323927.0, "taker_buy_quote": 5102754.17244 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.09943, "high": 0.09976, "low": 0.098, "close": 0.09853, "volume": 63238041.0, "close_time": 1776373199999, "quote_volume": 6250786.27646, "trades": 40910, "taker_buy_base": 32682038.0, "taker_buy_quote": 3231979.56657 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.09854, "high": 0.0998, "low": 0.09828, "close": 0.09862, "volume": 112262349.0, "close_time": 1776376799999, "quote_volume": 11115218.26204, "trades": 37259, "taker_buy_base": 85550623.0, "taker_buy_quote": 8475420.93295 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.09863, "high": 0.09921, "low": 0.09863, "close": 0.09891, "volume": 35658400.0, "close_time": 1776380399999, "quote_volume": 3531121.82342, "trades": 21929, "taker_buy_base": 18488324.0, "taker_buy_quote": 1830761.65355 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.09892, "high": 0.09981, "low": 0.09876, "close": 0.09921, "volume": 44132001.0, "close_time": 1776383999999, "quote_volume": 4382575.43341, "trades": 21969, "taker_buy_base": 27181400.0, "taker_buy_quote": 2699488.69194 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.09921, "high": 0.0994, "low": 0.09842, "close": 0.09892, "volume": 58462692.0, "close_time": 1776387599999, "quote_volume": 5782967.15327, "trades": 36880, "taker_buy_base": 28518892.0, "taker_buy_quote": 2821777.65405 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.09891, "high": 0.09964, "low": 0.09796, "close": 0.09831, "volume": 58490103.0, "close_time": 1776391199999, "quote_volume": 5772785.0709, "trades": 46903, "taker_buy_base": 24868777.0, "taker_buy_quote": 2458249.35122 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.09831, "high": 0.09848, "low": 0.09734, "close": 0.09789, "volume": 49654138.0, "close_time": 1776394799999, "quote_volume": 4858266.90499, "trades": 31305, "taker_buy_base": 19342471.0, "taker_buy_quote": 1892838.25881 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.09789, "high": 0.09812, "low": 0.09755, "close": 0.09776, "volume": 22121119.0, "close_time": 1776398399999, "quote_volume": 2163329.19789, "trades": 18862, "taker_buy_base": 10541052.0, "taker_buy_quote": 1030944.39317 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.09775, "high": 0.09791, "low": 0.0974, "close": 0.09748, "volume": 24519726.0, "close_time": 1776401999999, "quote_volume": 2392718.27651, "trades": 19133, "taker_buy_base": 10536841.0, "taker_buy_quote": 1028138.11057 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.09749, "high": 0.09753, "low": 0.09673, "close": 0.09679, "volume": 34667756.0, "close_time": 1776405599999, "quote_volume": 3365440.07218, "trades": 25101, "taker_buy_base": 13936163.0, "taker_buy_quote": 1352765.87318 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.09678, "high": 0.09772, "low": 0.09671, "close": 0.09762, "volume": 22549977.0, "close_time": 1776409199999, "quote_volume": 2190781.58238, "trades": 18490, "taker_buy_base": 11056746.0, "taker_buy_quote": 1074365.11192 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.09763, "high": 0.09853, "low": 0.09762, "close": 0.09808, "volume": 41522971.0, "close_time": 1776412799999, "quote_volume": 4071644.20059, "trades": 26949, "taker_buy_base": 19181442.0, "taker_buy_quote": 1880584.05215 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.09808, "high": 0.09879, "low": 0.09779, "close": 0.09856, "volume": 48559441.0, "close_time": 1776416399999, "quote_volume": 4771096.34382, "trades": 33005, "taker_buy_base": 25675201.0, "taker_buy_quote": 2523640.78919 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.09855, "high": 0.09952, "low": 0.09814, "close": 0.09893, "volume": 76144528.0, "close_time": 1776419999999, "quote_volume": 7522784.04536, "trades": 47261, "taker_buy_base": 46536909.0, "taker_buy_quote": 4597551.05769 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.09892, "high": 0.09899, "low": 0.0977, "close": 0.098, "volume": 53922470.0, "close_time": 1776423599999, "quote_volume": 5296731.56641, "trades": 35411, "taker_buy_base": 18943600.0, "taker_buy_quote": 1861328.55614 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.09799, "high": 0.09903, "low": 0.09798, "close": 0.09875, "volume": 32190070.0, "close_time": 1776427199999, "quote_volume": 3172397.89687, "trades": 24016, "taker_buy_base": 18159089.0, "taker_buy_quote": 1789439.8353 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.09876, "high": 0.10023, "low": 0.09845, "close": 0.10011, "volume": 83079902.0, "close_time": 1776430799999, "quote_volume": 8279944.44886, "trades": 61217, "taker_buy_base": 56031510.0, "taker_buy_quote": 5586043.14312 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.10012, "high": 0.1015, "low": 0.09991, "close": 0.10102, "volume": 230379922.0, "close_time": 1776434399999, "quote_volume": 23211921.61217, "trades": 147797, "taker_buy_base": 112564378.0, "taker_buy_quote": 11348736.15454 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.10102, "high": 0.10155, "low": 0.10055, "close": 0.10104, "volume": 99339458.0, "close_time": 1776437999999, "quote_volume": 10026760.79428, "trades": 67829, "taker_buy_base": 51125226.0, "taker_buy_quote": 5161134.41742 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.10105, "high": 0.10144, "low": 0.09991, "close": 0.10058, "volume": 91496333.0, "close_time": 1776441599999, "quote_volume": 9200821.01147, "trades": 63375, "taker_buy_base": 43179924.0, "taker_buy_quote": 4344712.48468 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.10057, "high": 0.10218, "low": 0.10053, "close": 0.10196, "volume": 88119797.0, "close_time": 1776445199999, "quote_volume": 8936055.95684, "trades": 52389, "taker_buy_base": 53998886.0, "taker_buy_quote": 5475890.80273 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.10197, "high": 0.10208, "low": 0.1002, "close": 0.10105, "volume": 75490678.0, "close_time": 1776448799999, "quote_volume": 7622703.49709, "trades": 57997, "taker_buy_base": 33175157.0, "taker_buy_quote": 3349968.71625 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.10106, "high": 0.10121, "low": 0.09985, "close": 0.10017, "volume": 34413349.0, "close_time": 1776452399999, "quote_volume": 3450598.78609, "trades": 35256, "taker_buy_base": 12011866.0, "taker_buy_quote": 1205039.49361 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.10017, "high": 0.1006, "low": 0.09983, "close": 0.09998, "volume": 22484119.0, "close_time": 1776455999999, "quote_volume": 2251854.72507, "trades": 24532, "taker_buy_base": 10332520.0, "taker_buy_quote": 1035184.40734 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.09999, "high": 0.10024, "low": 0.09944, "close": 0.10019, "volume": 17863315.0, "close_time": 1776459599999, "quote_volume": 1784954.58069, "trades": 17241, "taker_buy_base": 8892213.0, "taker_buy_quote": 888676.93986 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.10019, "high": 0.10064, "low": 0.09983, "close": 0.10014, "volume": 18061563.0, "close_time": 1776463199999, "quote_volume": 1811150.47791, "trades": 14931, "taker_buy_base": 8255526.0, "taker_buy_quote": 827947.27149 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.10013, "high": 0.10061, "low": 0.1, "close": 0.10024, "volume": 31110062.0, "close_time": 1776466799999, "quote_volume": 3120130.51377, "trades": 17606, "taker_buy_base": 12095972.0, "taker_buy_quote": 1212944.26827 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.10024, "high": 0.10024, "low": 0.09879, "close": 0.09941, "volume": 62905350.0, "close_time": 1776470399999, "quote_volume": 6265473.43204, "trades": 28228, "taker_buy_base": 21199406.0, "taker_buy_quote": 2110909.71842 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0994, "high": 0.09976, "low": 0.09909, "close": 0.09929, "volume": 26112263.0, "close_time": 1776473999999, "quote_volume": 2593600.2901, "trades": 24547, "taker_buy_base": 10904848.0, "taker_buy_quote": 1083267.78235 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.09929, "high": 0.09976, "low": 0.0989, "close": 0.09915, "volume": 32997508.0, "close_time": 1776477599999, "quote_volume": 3279517.21828, "trades": 20208, "taker_buy_base": 16628984.0, "taker_buy_quote": 1653607.48995 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.09916, "high": 0.09957, "low": 0.09881, "close": 0.09909, "volume": 29513277.0, "close_time": 1776481199999, "quote_volume": 2928247.42838, "trades": 19801, "taker_buy_base": 11391223.0, "taker_buy_quote": 1130900.08673 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.09909, "high": 0.09912, "low": 0.09817, "close": 0.09855, "volume": 46555504.0, "close_time": 1776484799999, "quote_volume": 4595686.98665, "trades": 24300, "taker_buy_base": 14636897.0, "taker_buy_quote": 1444975.78572 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.09855, "high": 0.09872, "low": 0.0981, "close": 0.09837, "volume": 25441774.0, "close_time": 1776488399999, "quote_volume": 2503285.67108, "trades": 16795, "taker_buy_base": 9459069.0, "taker_buy_quote": 930825.65665 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.09836, "high": 0.09895, "low": 0.09834, "close": 0.09886, "volume": 19640085.0, "close_time": 1776491999999, "quote_volume": 1938614.64008, "trades": 14751, "taker_buy_base": 12770175.0, "taker_buy_quote": 1260414.6098 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.09885, "high": 0.09896, "low": 0.09852, "close": 0.09878, "volume": 11725754.0, "close_time": 1776495599999, "quote_volume": 1158353.0717, "trades": 11597, "taker_buy_base": 5572431.0, "taker_buy_quote": 550585.79875 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.09878, "high": 0.09908, "low": 0.09871, "close": 0.09888, "volume": 17813377.0, "close_time": 1776499199999, "quote_volume": 1761919.86496, "trades": 12770, "taker_buy_base": 7760697.0, "taker_buy_quote": 767496.975 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.09888, "high": 0.09889, "low": 0.0966, "close": 0.09708, "volume": 181079377.0, "close_time": 1776502799999, "quote_volume": 17629757.37501, "trades": 60584, "taker_buy_base": 63284089.0, "taker_buy_quote": 6162115.79635 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.09708, "high": 0.09729, "low": 0.09659, "close": 0.09706, "volume": 44665232.0, "close_time": 1776506399999, "quote_volume": 4330088.10238, "trades": 28367, "taker_buy_base": 19701712.0, "taker_buy_quote": 1910641.08821 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.09706, "high": 0.09706, "low": 0.09634, "close": 0.0965, "volume": 48256720.0, "close_time": 1776509999999, "quote_volume": 4660725.686, "trades": 31201, "taker_buy_base": 20503241.0, "taker_buy_quote": 1980453.64671 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.0965, "high": 0.09652, "low": 0.09555, "close": 0.09602, "volume": 53987908.0, "close_time": 1776513599999, "quote_volume": 5181466.79905, "trades": 39074, "taker_buy_base": 23358378.0, "taker_buy_quote": 2241920.15204 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.09601, "high": 0.09626, "low": 0.0957, "close": 0.09611, "volume": 37747183.0, "close_time": 1776517199999, "quote_volume": 3623419.43349, "trades": 28725, "taker_buy_base": 20589741.0, "taker_buy_quote": 1976537.65239 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.09611, "high": 0.09619, "low": 0.09544, "close": 0.09578, "volume": 42089452.0, "close_time": 1776520799999, "quote_volume": 4031837.24388, "trades": 23754, "taker_buy_base": 18934206.0, "taker_buy_quote": 1814352.59943 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.09578, "high": 0.09618, "low": 0.09553, "close": 0.09617, "volume": 26538407.0, "close_time": 1776524399999, "quote_volume": 2545995.89702, "trades": 17503, "taker_buy_base": 16243254.0, "taker_buy_quote": 1558221.39124 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.09617, "high": 0.09641, "low": 0.09582, "close": 0.09599, "volume": 40497583.0, "close_time": 1776527999999, "quote_volume": 3892647.63805, "trades": 18973, "taker_buy_base": 17552251.0, "taker_buy_quote": 1688285.25043 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.09599, "high": 0.09618, "low": 0.09548, "close": 0.09564, "volume": 41777335.0, "close_time": 1776531599999, "quote_volume": 4002984.93848, "trades": 25993, "taker_buy_base": 18290082.0, "taker_buy_quote": 1752599.03667 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.09563, "high": 0.09571, "low": 0.09524, "close": 0.09542, "volume": 17334643.0, "close_time": 1776535199999, "quote_volume": 1655947.48451, "trades": 16973, "taker_buy_base": 7733674.0, "taker_buy_quote": 738996.47001 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.09542, "high": 0.09554, "low": 0.0941, "close": 0.09451, "volume": 65039352.0, "close_time": 1776538799999, "quote_volume": 6161067.10573, "trades": 38625, "taker_buy_base": 29530446.0, "taker_buy_quote": 2796722.40827 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.09451, "high": 0.09508, "low": 0.09448, "close": 0.0948, "volume": 20321182.0, "close_time": 1776542399999, "quote_volume": 1927274.61566, "trades": 15002, "taker_buy_base": 10946118.0, "taker_buy_quote": 1038212.6755 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.09479, "high": 0.09519, "low": 0.09461, "close": 0.09501, "volume": 17073855.0, "close_time": 1776545999999, "quote_volume": 1620183.12763, "trades": 12615, "taker_buy_base": 9168916.0, "taker_buy_quote": 870413.37808 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.09501, "high": 0.09537, "low": 0.09481, "close": 0.09523, "volume": 14690295.0, "close_time": 1776549599999, "quote_volume": 1396615.48779, "trades": 10866, "taker_buy_base": 8461448.0, "taker_buy_quote": 804446.75744 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.09523, "high": 0.09527, "low": 0.09486, "close": 0.09514, "volume": 21769966.0, "close_time": 1776553199999, "quote_volume": 2069381.33899, "trades": 11632, "taker_buy_base": 11657705.0, "taker_buy_quote": 1108014.0414 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.09513, "high": 0.09526, "low": 0.09472, "close": 0.09479, "volume": 22049034.0, "close_time": 1776556799999, "quote_volume": 2093668.00055, "trades": 9842, "taker_buy_base": 13558510.0, "taker_buy_quote": 1287514.32415 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0948, "high": 0.09502, "low": 0.09462, "close": 0.09485, "volume": 16521183.0, "close_time": 1776560399999, "quote_volume": 1567157.20909, "trades": 12632, "taker_buy_base": 8096198.0, "taker_buy_quote": 768097.34285 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.09486, "high": 0.0951, "low": 0.09465, "close": 0.09501, "volume": 22110244.0, "close_time": 1776563999999, "quote_volume": 2097857.2841, "trades": 10750, "taker_buy_base": 10157923.0, "taker_buy_quote": 963930.76823 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.095, "high": 0.09504, "low": 0.09436, "close": 0.09475, "volume": 38034451.0, "close_time": 1776567599999, "quote_volume": 3603637.71247, "trades": 19242, "taker_buy_base": 18005010.0, "taker_buy_quote": 1706530.6701 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.09475, "high": 0.09507, "low": 0.09446, "close": 0.09476, "volume": 20012142.0, "close_time": 1776571199999, "quote_volume": 1897179.15488, "trades": 14748, "taker_buy_base": 9907413.0, "taker_buy_quote": 939665.23428 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.09476, "high": 0.09484, "low": 0.09412, "close": 0.09462, "volume": 32079237.0, "close_time": 1776574799999, "quote_volume": 3031642.98351, "trades": 17853, "taker_buy_base": 15296543.0, "taker_buy_quote": 1445920.98774 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.09462, "high": 0.09522, "low": 0.09455, "close": 0.09483, "volume": 28993838.0, "close_time": 1776578399999, "quote_volume": 2751030.01444, "trades": 14031, "taker_buy_base": 17361524.0, "taker_buy_quote": 1647600.77174 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.09483, "high": 0.09505, "low": 0.0945, "close": 0.09488, "volume": 25165687.0, "close_time": 1776581999999, "quote_volume": 2385474.79475, "trades": 16497, "taker_buy_base": 12042009.0, "taker_buy_quote": 1141709.29102 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.09487, "high": 0.09488, "low": 0.0935, "close": 0.09414, "volume": 68553305.0, "close_time": 1776585599999, "quote_volume": 6440878.44949, "trades": 32020, "taker_buy_base": 27152175.0, "taker_buy_quote": 2552026.26974 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.09413, "high": 0.09428, "low": 0.09391, "close": 0.09411, "volume": 27463584.0, "close_time": 1776589199999, "quote_volume": 2584861.88827, "trades": 14483, "taker_buy_base": 14469123.0, "taker_buy_quote": 1361888.2972 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.0941, "high": 0.09414, "low": 0.09352, "close": 0.09373, "volume": 25663127.0, "close_time": 1776592799999, "quote_volume": 2407018.54301, "trades": 17029, "taker_buy_base": 11713482.0, "taker_buy_quote": 1098518.70307 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.09373, "high": 0.09392, "low": 0.09344, "close": 0.09391, "volume": 27969323.0, "close_time": 1776596399999, "quote_volume": 2622871.86017, "trades": 14563, "taker_buy_base": 16730057.0, "taker_buy_quote": 1569221.61218 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.09391, "high": 0.09495, "low": 0.09386, "close": 0.09453, "volume": 74609562.0, "close_time": 1776599999999, "quote_volume": 7050468.45065, "trades": 30920, "taker_buy_base": 49815657.0, "taker_buy_quote": 4707211.78757 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.09453, "high": 0.09527, "low": 0.09447, "close": 0.09454, "volume": 54724528.0, "close_time": 1776603599999, "quote_volume": 5191281.27379, "trades": 28754, "taker_buy_base": 32997293.0, "taker_buy_quote": 3130710.29829 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.09454, "high": 0.09643, "low": 0.09447, "close": 0.09534, "volume": 143028729.0, "close_time": 1776607199999, "quote_volume": 13645940.6719, "trades": 56026, "taker_buy_base": 70763313.0, "taker_buy_quote": 6750947.68674 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.09535, "high": 0.09619, "low": 0.09484, "close": 0.09536, "volume": 82424552.0, "close_time": 1776610799999, "quote_volume": 7862837.05527, "trades": 39748, "taker_buy_base": 44630591.0, "taker_buy_quote": 4255152.02843 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.09535, "high": 0.09561, "low": 0.09425, "close": 0.09559, "volume": 85854770.0, "close_time": 1776614399999, "quote_volume": 8161258.15604, "trades": 49911, "taker_buy_base": 42794780.0, "taker_buy_quote": 4069226.41083 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.09559, "high": 0.09569, "low": 0.09428, "close": 0.09457, "volume": 59216217.0, "close_time": 1776617999999, "quote_volume": 5622210.47251, "trades": 46738, "taker_buy_base": 27808241.0, "taker_buy_quote": 2641022.14897 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.09457, "high": 0.09469, "low": 0.09373, "close": 0.09407, "volume": 48488526.0, "close_time": 1776621599999, "quote_volume": 4567132.3214, "trades": 37614, "taker_buy_base": 18002427.0, "taker_buy_quote": 1696495.98946 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.09407, "high": 0.0944, "low": 0.09389, "close": 0.09415, "volume": 21861152.0, "close_time": 1776625199999, "quote_volume": 2057993.61202, "trades": 23035, "taker_buy_base": 7809656.0, "taker_buy_quote": 735415.0595 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.09415, "high": 0.09458, "low": 0.09411, "close": 0.0945, "volume": 14947881.0, "close_time": 1776628799999, "quote_volume": 1410961.91115, "trades": 15342, "taker_buy_base": 6807597.0, "taker_buy_quote": 642594.68579 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.09449, "high": 0.0945, "low": 0.09369, "close": 0.09406, "volume": 22283629.0, "close_time": 1776632399999, "quote_volume": 2097196.12795, "trades": 18098, "taker_buy_base": 9845328.0, "taker_buy_quote": 926266.65422 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.09405, "high": 0.09436, "low": 0.09379, "close": 0.09384, "volume": 11450423.0, "close_time": 1776635999999, "quote_volume": 1077444.80488, "trades": 11366, "taker_buy_base": 5575428.0, "taker_buy_quote": 524617.23824 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.09383, "high": 0.09383, "low": 0.0926, "close": 0.09311, "volume": 112846305.0, "close_time": 1776639599999, "quote_volume": 10505284.66299, "trades": 53952, "taker_buy_base": 42015982.0, "taker_buy_quote": 3912502.97394 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0931, "high": 0.0931, "low": 0.09255, "close": 0.09302, "volume": 24197663.0, "close_time": 1776643199999, "quote_volume": 2247605.12494, "trades": 18817, "taker_buy_base": 11045443.0, "taker_buy_quote": 1026265.1734 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.09303, "high": 0.0941, "low": 0.0929, "close": 0.09393, "volume": 47981962.0, "close_time": 1776646799999, "quote_volume": 4499177.21141, "trades": 24342, "taker_buy_base": 29092225.0, "taker_buy_quote": 2728730.09625 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.09392, "high": 0.0943, "low": 0.09369, "close": 0.09407, "volume": 19366538.0, "close_time": 1776650399999, "quote_volume": 1821610.57559, "trades": 17077, "taker_buy_base": 11694616.0, "taker_buy_quote": 1100093.97711 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.09407, "high": 0.09419, "low": 0.09369, "close": 0.09406, "volume": 15047639.0, "close_time": 1776653999999, "quote_volume": 1413853.57483, "trades": 11430, "taker_buy_base": 7401116.0, "taker_buy_quote": 695621.13573 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.09407, "high": 0.09434, "low": 0.09375, "close": 0.09426, "volume": 11483548.0, "close_time": 1776657599999, "quote_volume": 1079670.34522, "trades": 10690, "taker_buy_base": 7208996.0, "taker_buy_quote": 677840.86083 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.09426, "high": 0.09464, "low": 0.094, "close": 0.09459, "volume": 16417999.0, "close_time": 1776661199999, "quote_volume": 1548995.04421, "trades": 9623, "taker_buy_base": 9374314.0, "taker_buy_quote": 884500.10785 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0946, "high": 0.09467, "low": 0.09359, "close": 0.09395, "volume": 22963307.0, "close_time": 1776664799999, "quote_volume": 2158528.11895, "trades": 17878, "taker_buy_base": 9456368.0, "taker_buy_quote": 888530.67779 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.09395, "high": 0.0945, "low": 0.09382, "close": 0.09422, "volume": 39503590.0, "close_time": 1776668399999, "quote_volume": 3719426.69737, "trades": 21306, "taker_buy_base": 21052347.0, "taker_buy_quote": 1982923.9053 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.09423, "high": 0.09546, "low": 0.09414, "close": 0.09457, "volume": 53737454.0, "close_time": 1776671999999, "quote_volume": 5096363.91514, "trades": 37489, "taker_buy_base": 29499295.0, "taker_buy_quote": 2797730.27839 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.09457, "high": 0.09468, "low": 0.09415, "close": 0.09424, "volume": 38639855.0, "close_time": 1776675599999, "quote_volume": 3647969.7153, "trades": 27639, "taker_buy_base": 21678604.0, "taker_buy_quote": 2046728.93633 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.09424, "high": 0.09468, "low": 0.09404, "close": 0.09451, "volume": 27496392.0, "close_time": 1776679199999, "quote_volume": 2597195.27093, "trades": 20635, "taker_buy_base": 16641951.0, "taker_buy_quote": 1572212.59983 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.09452, "high": 0.09502, "low": 0.09448, "close": 0.09448, "volume": 29832130.0, "close_time": 1776682799999, "quote_volume": 2828070.74912, "trades": 18101, "taker_buy_base": 19816168.0, "taker_buy_quote": 1878890.31825 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.09449, "high": 0.09477, "low": 0.09419, "close": 0.09449, "volume": 30089615.0, "close_time": 1776686399999, "quote_volume": 2840266.84965, "trades": 19248, "taker_buy_base": 14448520.0, "taker_buy_quote": 1363995.76735 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.09449, "high": 0.09503, "low": 0.09438, "close": 0.09485, "volume": 33976314.0, "close_time": 1776689999999, "quote_volume": 3219277.08514, "trades": 23298, "taker_buy_base": 17685427.0, "taker_buy_quote": 1675710.93865 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.09484, "high": 0.09502, "low": 0.09447, "close": 0.09489, "volume": 27598702.0, "close_time": 1776693599999, "quote_volume": 2616386.14115, "trades": 28320, "taker_buy_base": 14623173.0, "taker_buy_quote": 1386402.41935 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.09488, "high": 0.09536, "low": 0.09418, "close": 0.09438, "volume": 51653650.0, "close_time": 1776697199999, "quote_volume": 4897351.6216, "trades": 39504, "taker_buy_base": 26027160.0, "taker_buy_quote": 2469530.60441 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.09439, "high": 0.09541, "low": 0.09407, "close": 0.09497, "volume": 54439144.0, "close_time": 1776700799999, "quote_volume": 5162073.42115, "trades": 36739, "taker_buy_base": 29561992.0, "taker_buy_quote": 2805006.66181 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.09497, "high": 0.09499, "low": 0.09437, "close": 0.09454, "volume": 50282759.0, "close_time": 1776704399999, "quote_volume": 4757593.25679, "trades": 20570, "taker_buy_base": 29830350.0, "taker_buy_quote": 2822984.8627 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.09455, "high": 0.09524, "low": 0.0945, "close": 0.09508, "volume": 27489991.0, "close_time": 1776707999999, "quote_volume": 2610563.37505, "trades": 19538, "taker_buy_base": 11190082.0, "taker_buy_quote": 1062719.35374 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.09508, "high": 0.09577, "low": 0.09508, "close": 0.09562, "volume": 49614734.0, "close_time": 1776711599999, "quote_volume": 4734781.25735, "trades": 26146, "taker_buy_base": 23942157.0, "taker_buy_quote": 2284547.826 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.09563, "high": 0.09571, "low": 0.09524, "close": 0.09553, "volume": 19407278.0, "close_time": 1776715199999, "quote_volume": 1853470.12276, "trades": 11966, "taker_buy_base": 9357014.0, "taker_buy_quote": 893738.74183 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.09553, "high": 0.09585, "low": 0.0953, "close": 0.09583, "volume": 18123593.0, "close_time": 1776718799999, "quote_volume": 1732270.35587, "trades": 11720, "taker_buy_base": 10590703.0, "taker_buy_quote": 1012413.96855 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.09582, "high": 0.09609, "low": 0.09539, "close": 0.09572, "volume": 22930127.0, "close_time": 1776722399999, "quote_volume": 2194415.02951, "trades": 12819, "taker_buy_base": 10380722.0, "taker_buy_quote": 993512.79042 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.09572, "high": 0.09594, "low": 0.09555, "close": 0.09556, "volume": 14623574.0, "close_time": 1776725999999, "quote_volume": 1400453.23636, "trades": 11045, "taker_buy_base": 5731886.0, "taker_buy_quote": 549045.63033 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.09556, "high": 0.09556, "low": 0.09499, "close": 0.09521, "volume": 19058068.0, "close_time": 1776729599999, "quote_volume": 1814690.2101, "trades": 10743, "taker_buy_base": 7844895.0, "taker_buy_quote": 747146.04812 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.09521, "high": 0.09563, "low": 0.09512, "close": 0.09551, "volume": 15172485.0, "close_time": 1776733199999, "quote_volume": 1446288.16017, "trades": 11868, "taker_buy_base": 7352062.0, "taker_buy_quote": 700920.94649 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.0955, "high": 0.096, "low": 0.09538, "close": 0.09543, "volume": 36597167.0, "close_time": 1776736799999, "quote_volume": 3502761.17787, "trades": 13239, "taker_buy_base": 29886373.0, "taker_buy_quote": 2860626.36629 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.09542, "high": 0.09548, "low": 0.09508, "close": 0.09509, "volume": 15526556.0, "close_time": 1776740399999, "quote_volume": 1478864.58913, "trades": 10474, "taker_buy_base": 6837775.0, "taker_buy_quote": 651329.84133 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.09509, "high": 0.09517, "low": 0.09462, "close": 0.09488, "volume": 18842938.0, "close_time": 1776743999999, "quote_volume": 1787862.83507, "trades": 14552, "taker_buy_base": 9996194.0, "taker_buy_quote": 948258.26809 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.09489, "high": 0.09543, "low": 0.09488, "close": 0.09522, "volume": 32739337.0, "close_time": 1776747599999, "quote_volume": 3116455.84925, "trades": 17578, "taker_buy_base": 21299322.0, "taker_buy_quote": 2027520.14586 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.09523, "high": 0.09555, "low": 0.09505, "close": 0.09545, "volume": 25443841.0, "close_time": 1776751199999, "quote_volume": 2424649.70098, "trades": 13913, "taker_buy_base": 10921268.0, "taker_buy_quote": 1041452.93412 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.09544, "high": 0.09582, "low": 0.09514, "close": 0.09536, "volume": 16283866.0, "close_time": 1776754799999, "quote_volume": 1554061.89172, "trades": 13386, "taker_buy_base": 9008144.0, "taker_buy_quote": 859745.3252 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.09537, "high": 0.09566, "low": 0.09517, "close": 0.09528, "volume": 13862570.0, "close_time": 1776758399999, "quote_volume": 1321554.34503, "trades": 13504, "taker_buy_base": 8027636.0, "taker_buy_quote": 765338.96746 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.09527, "high": 0.09588, "low": 0.09518, "close": 0.09537, "volume": 14939715.0, "close_time": 1776761999999, "quote_volume": 1425786.87994, "trades": 15994, "taker_buy_base": 8391067.0, "taker_buy_quote": 800966.14295 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.09538, "high": 0.09575, "low": 0.09522, "close": 0.09567, "volume": 17717878.0, "close_time": 1776765599999, "quote_volume": 1690122.39356, "trades": 14738, "taker_buy_base": 8224594.0, "taker_buy_quote": 784713.99009 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.09568, "high": 0.09593, "low": 0.0955, "close": 0.09577, "volume": 18129172.0, "close_time": 1776769199999, "quote_volume": 1734993.7204, "trades": 12707, "taker_buy_base": 9197386.0, "taker_buy_quote": 880158.32389 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.09578, "high": 0.09582, "low": 0.09535, "close": 0.09544, "volume": 23327234.0, "close_time": 1776772799999, "quote_volume": 2229676.56904, "trades": 15322, "taker_buy_base": 8971177.0, "taker_buy_quote": 857377.45194 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.09545, "high": 0.09551, "low": 0.09466, "close": 0.095, "volume": 32029889.0, "close_time": 1776776399999, "quote_volume": 3043821.25485, "trades": 23339, "taker_buy_base": 14198309.0, "taker_buy_quote": 1349946.07422 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.09499, "high": 0.09531, "low": 0.09483, "close": 0.09518, "volume": 22208366.0, "close_time": 1776779999999, "quote_volume": 2109298.04277, "trades": 20135, "taker_buy_base": 9659666.0, "taker_buy_quote": 917459.98621 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.09519, "high": 0.0957, "low": 0.09482, "close": 0.09495, "volume": 31707204.0, "close_time": 1776783599999, "quote_volume": 3020279.15029, "trades": 26768, "taker_buy_base": 14613557.0, "taker_buy_quote": 1392660.9124 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.09495, "high": 0.09527, "low": 0.09443, "close": 0.09477, "volume": 26657955.0, "close_time": 1776787199999, "quote_volume": 2527626.08732, "trades": 26607, "taker_buy_base": 10471623.0, "taker_buy_quote": 993412.27683 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.09478, "high": 0.09517, "low": 0.09458, "close": 0.09464, "volume": 25054391.0, "close_time": 1776790799999, "quote_volume": 2378871.38207, "trades": 20548, "taker_buy_base": 10766822.0, "taker_buy_quote": 1022103.96281 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.09463, "high": 0.09487, "low": 0.09366, "close": 0.09443, "volume": 36646195.0, "close_time": 1776794399999, "quote_volume": 3451693.66551, "trades": 32209, "taker_buy_base": 17586612.0, "taker_buy_quote": 1656924.66696 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.09443, "high": 0.09454, "low": 0.09406, "close": 0.09451, "volume": 13483486.0, "close_time": 1776797999999, "quote_volume": 1271058.79227, "trades": 16442, "taker_buy_base": 6811505.0, "taker_buy_quote": 642167.73106 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.09451, "high": 0.09485, "low": 0.09356, "close": 0.09387, "volume": 22742651.0, "close_time": 1776801599999, "quote_volume": 2140337.2323, "trades": 24502, "taker_buy_base": 8774077.0, "taker_buy_quote": 826362.89529 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.09387, "high": 0.09495, "low": 0.09379, "close": 0.09464, "volume": 25132153.0, "close_time": 1776805199999, "quote_volume": 2374924.66568, "trades": 24749, "taker_buy_base": 15598993.0, "taker_buy_quote": 1473988.97047 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.09464, "high": 0.09475, "low": 0.09445, "close": 0.09467, "volume": 5767977.0, "close_time": 1776808799999, "quote_volume": 545854.01226, "trades": 7037, "taker_buy_base": 3261836.0, "taker_buy_quote": 308678.007 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.09466, "high": 0.09472, "low": 0.09417, "close": 0.09446, "volume": 8124779.0, "close_time": 1776812399999, "quote_volume": 766915.96131, "trades": 9106, "taker_buy_base": 2575715.0, "taker_buy_quote": 243114.78101 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.09445, "high": 0.09527, "low": 0.09439, "close": 0.09518, "volume": 13679722.0, "close_time": 1776815999999, "quote_volume": 1298426.22094, "trades": 10687, "taker_buy_base": 8527495.0, "taker_buy_quote": 809618.253 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.09519, "high": 0.09536, "low": 0.09506, "close": 0.09517, "volume": 17170849.0, "close_time": 1776819599999, "quote_volume": 1634835.64109, "trades": 10513, "taker_buy_base": 10469063.0, "taker_buy_quote": 996829.49143 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.09517, "high": 0.09528, "low": 0.09487, "close": 0.09497, "volume": 13169439.0, "close_time": 1776823199999, "quote_volume": 1251872.37065, "trades": 8426, "taker_buy_base": 6892198.0, "taker_buy_quote": 655347.99685 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.09498, "high": 0.09662, "low": 0.09487, "close": 0.09654, "volume": 66472615.0, "close_time": 1776826799999, "quote_volume": 6379749.79119, "trades": 41129, "taker_buy_base": 38670304.0, "taker_buy_quote": 3712222.45669 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.09655, "high": 0.09694, "low": 0.09615, "close": 0.0963, "volume": 49170873.0, "close_time": 1776830399999, "quote_volume": 4745399.63092, "trades": 25851, "taker_buy_base": 25945668.0, "taker_buy_quote": 2504226.28694 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0963, "high": 0.09654, "low": 0.09601, "close": 0.09628, "volume": 13613160.0, "close_time": 1776833999999, "quote_volume": 1310956.65896, "trades": 13005, "taker_buy_base": 6443434.0, "taker_buy_quote": 620506.56316 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.09628, "high": 0.0977, "low": 0.09619, "close": 0.09714, "volume": 83164285.0, "close_time": 1776837599999, "quote_volume": 8085138.76878, "trades": 41804, "taker_buy_base": 49891222.0, "taker_buy_quote": 4850499.37127 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.09715, "high": 0.0977, "low": 0.09698, "close": 0.09767, "volume": 33375827.0, "close_time": 1776841199999, "quote_volume": 3248074.24358, "trades": 16030, "taker_buy_base": 19160128.0, "taker_buy_quote": 1865557.70374 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.09768, "high": 0.09832, "low": 0.09692, "close": 0.09752, "volume": 85158261.0, "close_time": 1776844799999, "quote_volume": 8312770.48302, "trades": 35241, "taker_buy_base": 44548624.0, "taker_buy_quote": 4350039.12472 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.09753, "high": 0.09822, "low": 0.09748, "close": 0.09786, "volume": 46122692.0, "close_time": 1776848399999, "quote_volume": 4514718.18249, "trades": 28976, "taker_buy_base": 27741500.0, "taker_buy_quote": 2715955.65341 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.09787, "high": 0.09817, "low": 0.09752, "close": 0.09755, "volume": 19504034.0, "close_time": 1776851999999, "quote_volume": 1908559.38902, "trades": 18069, "taker_buy_base": 8326753.0, "taker_buy_quote": 815166.07256 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.09755, "high": 0.09844, "low": 0.09728, "close": 0.09822, "volume": 34127689.0, "close_time": 1776855599999, "quote_volume": 3344834.15479, "trades": 22097, "taker_buy_base": 18415147.0, "taker_buy_quote": 1805272.66029 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.09822, "high": 0.0986, "low": 0.09772, "close": 0.09802, "volume": 34940238.0, "close_time": 1776859199999, "quote_volume": 3427671.31707, "trades": 24068, "taker_buy_base": 14897859.0, "taker_buy_quote": 1462508.45111 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.09802, "high": 0.09823, "low": 0.09736, "close": 0.09761, "volume": 41094931.0, "close_time": 1776862799999, "quote_volume": 4015481.47565, "trades": 22668, "taker_buy_base": 17010126.0, "taker_buy_quote": 1661631.67362 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.09762, "high": 0.09826, "low": 0.09738, "close": 0.098, "volume": 34927709.0, "close_time": 1776866399999, "quote_volume": 3416065.08479, "trades": 31710, "taker_buy_base": 19129356.0, "taker_buy_quote": 1871037.31373 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.09801, "high": 0.09832, "low": 0.09765, "close": 0.09801, "volume": 41924197.0, "close_time": 1776869999999, "quote_volume": 4109340.84673, "trades": 33529, "taker_buy_base": 21662925.0, "taker_buy_quote": 2123548.17774 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.098, "high": 0.09828, "low": 0.0975, "close": 0.09788, "volume": 44700513.0, "close_time": 1776873599999, "quote_volume": 4372947.03771, "trades": 27293, "taker_buy_base": 19566220.0, "taker_buy_quote": 1914639.30313 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.09789, "high": 0.0982, "low": 0.09683, "close": 0.09698, "volume": 45420610.0, "close_time": 1776877199999, "quote_volume": 4426719.76527, "trades": 26990, "taker_buy_base": 18979150.0, "taker_buy_quote": 1850737.13437 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.09697, "high": 0.09751, "low": 0.09695, "close": 0.09725, "volume": 25991571.0, "close_time": 1776880799999, "quote_volume": 2527698.41099, "trades": 20298, "taker_buy_base": 12238198.0, "taker_buy_quote": 1190401.14855 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.09724, "high": 0.09758, "low": 0.09708, "close": 0.0971, "volume": 13242347.0, "close_time": 1776884399999, "quote_volume": 1289184.48332, "trades": 13263, "taker_buy_base": 5726538.0, "taker_buy_quote": 557504.70369 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.0971, "high": 0.09711, "low": 0.0963, "close": 0.09669, "volume": 29500774.0, "close_time": 1776887999999, "quote_volume": 2852695.59766, "trades": 22013, "taker_buy_base": 13093384.0, "taker_buy_quote": 1265980.36774 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.09668, "high": 0.09672, "low": 0.09623, "close": 0.09632, "volume": 19707268.0, "close_time": 1776891599999, "quote_volume": 1901386.1756, "trades": 12582, "taker_buy_base": 8970667.0, "taker_buy_quote": 865369.45548 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.09632, "high": 0.0969, "low": 0.0963, "close": 0.09674, "volume": 23327153.0, "close_time": 1776895199999, "quote_volume": 2253387.22013, "trades": 10751, "taker_buy_base": 12965868.0, "taker_buy_quote": 1252360.01778 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.09674, "high": 0.09683, "low": 0.09627, "close": 0.09645, "volume": 17530777.0, "close_time": 1776898799999, "quote_volume": 1692472.06513, "trades": 12146, "taker_buy_base": 7249468.0, "taker_buy_quote": 699807.41491 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.09646, "high": 0.09647, "low": 0.0956, "close": 0.09565, "volume": 23253743.0, "close_time": 1776902399999, "quote_volume": 2230868.58607, "trades": 16403, "taker_buy_base": 7507231.0, "taker_buy_quote": 720220.79809 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.09564, "high": 0.09657, "low": 0.09564, "close": 0.09626, "volume": 71680280.0, "close_time": 1776905999999, "quote_volume": 6889660.4925, "trades": 45300, "taker_buy_base": 36990930.0, "taker_buy_quote": 3555611.76202 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.09627, "high": 0.09661, "low": 0.09575, "close": 0.09635, "volume": 35421149.0, "close_time": 1776909599999, "quote_volume": 3408836.07397, "trades": 18931, "taker_buy_base": 11595644.0, "taker_buy_quote": 1115972.04692 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.09635, "high": 0.09637, "low": 0.09568, "close": 0.09589, "volume": 39410220.0, "close_time": 1776913199999, "quote_volume": 3779909.29699, "trades": 20656, "taker_buy_base": 14201692.0, "taker_buy_quote": 1362123.06011 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.09588, "high": 0.09602, "low": 0.09528, "close": 0.0956, "volume": 34208993.0, "close_time": 1776916799999, "quote_volume": 3267992.75666, "trades": 20052, "taker_buy_base": 13289656.0, "taker_buy_quote": 1269823.75059 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0956, "high": 0.09607, "low": 0.09554, "close": 0.09593, "volume": 50825701.0, "close_time": 1776920399999, "quote_volume": 4870302.48459, "trades": 14159, "taker_buy_base": 28659770.0, "taker_buy_quote": 2746896.48545 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.09593, "high": 0.0962, "low": 0.09569, "close": 0.09601, "volume": 15162444.0, "close_time": 1776923999999, "quote_volume": 1455292.74231, "trades": 12006, "taker_buy_base": 7988663.0, "taker_buy_quote": 766915.75415 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 0.09602, "high": 0.09648, "low": 0.09599, "close": 0.09609, "volume": 23089925.0, "close_time": 1776927599999, "quote_volume": 2222401.52384, "trades": 12912, "taker_buy_base": 13706350.0, "taker_buy_quote": 1319282.24373 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 0.09609, "high": 0.09616, "low": 0.09556, "close": 0.09593, "volume": 21242413.0, "close_time": 1776931199999, "quote_volume": 2036231.15358, "trades": 15039, "taker_buy_base": 10329524.0, "taker_buy_quote": 990016.84337 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.09593, "high": 0.09628, "low": 0.09576, "close": 0.09597, "volume": 26512394.0, "close_time": 1776934799999, "quote_volume": 2545830.61884, "trades": 16467, "taker_buy_base": 14787717.0, "taker_buy_quote": 1420092.68632 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 0.09598, "high": 0.09599, "low": 0.09536, "close": 0.09566, "volume": 22370499.0, "close_time": 1776938399999, "quote_volume": 2138968.0356, "trades": 14898, "taker_buy_base": 9845828.0, "taker_buy_quote": 941562.76591 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 0.09565, "high": 0.09577, "low": 0.09532, "close": 0.09572, "volume": 28501499.0, "close_time": 1776941999999, "quote_volume": 2722408.55756, "trades": 12638, "taker_buy_base": 16205892.0, "taker_buy_quote": 1548108.14861 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 0.09573, "high": 0.09632, "low": 0.09573, "close": 0.09618, "volume": 21857834.0, "close_time": 1776945599999, "quote_volume": 2100091.08375, "trades": 14454, "taker_buy_base": 11992833.0, "taker_buy_quote": 1152064.09633 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.09618, "high": 0.09696, "low": 0.09617, "close": 0.09654, "volume": 38059303.0, "close_time": 1776949199999, "quote_volume": 3674730.7457, "trades": 24696, "taker_buy_base": 20240412.0, "taker_buy_quote": 1954215.24435 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 0.09653, "high": 0.09666, "low": 0.09586, "close": 0.09622, "volume": 34491245.0, "close_time": 1776952799999, "quote_volume": 3320610.72664, "trades": 21015, "taker_buy_base": 17042598.0, "taker_buy_quote": 1641035.71887 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 0.09622, "high": 0.09712, "low": 0.09603, "close": 0.09708, "volume": 29279979.0, "close_time": 1776956399999, "quote_volume": 2832127.00282, "trades": 25521, "taker_buy_base": 14207022.0, "taker_buy_quote": 1374030.34462 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 0.09708, "high": 0.09803, "low": 0.09699, "close": 0.09738, "volume": 131255865.0, "close_time": 1776959999999, "quote_volume": 12809639.94698, "trades": 46269, "taker_buy_base": 65388906.0, "taker_buy_quote": 6382219.04051 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.09737, "high": 0.09745, "low": 0.09685, "close": 0.09691, "volume": 28130928.0, "close_time": 1776963599999, "quote_volume": 2732521.81515, "trades": 22944, "taker_buy_base": 14017911.0, "taker_buy_quote": 1361711.37765 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 0.09692, "high": 0.09706, "low": 0.09516, "close": 0.09613, "volume": 93382008.0, "close_time": 1776967199999, "quote_volume": 8964399.75758, "trades": 65446, "taker_buy_base": 42002836.0, "taker_buy_quote": 4033694.22355 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 0.09613, "high": 0.09642, "low": 0.09592, "close": 0.09592, "volume": 35937534.0, "close_time": 1776970799999, "quote_volume": 3457640.2266, "trades": 26025, "taker_buy_base": 22861280.0, "taker_buy_quote": 2199763.23173 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 0.09593, "high": 0.09643, "low": 0.09584, "close": 0.09622, "volume": 27607048.0, "close_time": 1776974399999, "quote_volume": 2655855.34924, "trades": 17768, "taker_buy_base": 15530475.0, "taker_buy_quote": 1494172.51423 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.09622, "high": 0.09695, "low": 0.09617, "close": 0.09667, "volume": 18664639.0, "close_time": 1776977999999, "quote_volume": 1802902.3253, "trades": 15480, "taker_buy_base": 12063890.0, "taker_buy_quote": 1165032.51644 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 0.09667, "high": 0.0975, "low": 0.09664, "close": 0.09713, "volume": 33817712.0, "close_time": 1776981599999, "quote_volume": 3283703.80739, "trades": 18386, "taker_buy_base": 18640558.0, "taker_buy_quote": 1809904.04605 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 0.09712, "high": 0.09774, "low": 0.09712, "close": 0.09726, "volume": 29875898.0, "close_time": 1776985199999, "quote_volume": 2910429.46232, "trades": 17379, "taker_buy_base": 15894080.0, "taker_buy_quote": 1548427.71489 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 0.09726, "high": 0.09738, "low": 0.09701, "close": 0.09714, "volume": 22258863.0, "close_time": 1776988799999, "quote_volume": 2163255.54043, "trades": 10481, "taker_buy_base": 10035162.0, "taker_buy_quote": 975334.81242 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.09714, "high": 0.09774, "low": 0.09703, "close": 0.09763, "volume": 33342590.0, "close_time": 1776992399999, "quote_volume": 3249036.91355, "trades": 16541, "taker_buy_base": 18026133.0, "taker_buy_quote": 1756299.24173 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 0.09763, "high": 0.09804, "low": 0.09707, "close": 0.09794, "volume": 45765548.0, "close_time": 1776995999999, "quote_volume": 4466785.60996, "trades": 22410, "taker_buy_base": 27458585.0, "taker_buy_quote": 2681707.93377 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 0.09793, "high": 0.09805, "low": 0.0976, "close": 0.09774, "volume": 49204100.0, "close_time": 1776999599999, "quote_volume": 4813291.58653, "trades": 23260, "taker_buy_base": 28091408.0, "taker_buy_quote": 2748580.1684 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 0.09773, "high": 0.09782, "low": 0.09691, "close": 0.09723, "volume": 41613545.0, "close_time": 1777003199999, "quote_volume": 4048361.90369, "trades": 19048, "taker_buy_base": 20176109.0, "taker_buy_quote": 1964450.26402 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.09723, "high": 0.0974, "low": 0.09698, "close": 0.09731, "volume": 13447156.0, "close_time": 1777006799999, "quote_volume": 1306559.27635, "trades": 9954, "taker_buy_base": 5666429.0, "taker_buy_quote": 550502.60299 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 0.09732, "high": 0.09748, "low": 0.09699, "close": 0.09723, "volume": 29185993.0, "close_time": 1777010399999, "quote_volume": 2837508.50632, "trades": 16672, "taker_buy_base": 16230951.0, "taker_buy_quote": 1577875.38524 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 0.09724, "high": 0.09778, "low": 0.097, "close": 0.09745, "volume": 46564667.0, "close_time": 1777013999999, "quote_volume": 4537515.73635, "trades": 18164, "taker_buy_base": 32204104.0, "taker_buy_quote": 3138364.99712 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 0.09744, "high": 0.09821, "low": 0.09743, "close": 0.09781, "volume": 70552545.0, "close_time": 1777017599999, "quote_volume": 6906082.328, "trades": 26227, "taker_buy_base": 34932474.0, "taker_buy_quote": 3419883.05077 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.09781, "high": 0.09805, "low": 0.09746, "close": 0.09788, "volume": 33140720.0, "close_time": 1777021199999, "quote_volume": 3241863.71663, "trades": 20342, "taker_buy_base": 20034656.0, "taker_buy_quote": 1960191.83666 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 0.09788, "high": 0.09792, "low": 0.09682, "close": 0.09717, "volume": 50141485.0, "close_time": 1777024799999, "quote_volume": 4874663.13878, "trades": 20608, "taker_buy_base": 23333440.0, "taker_buy_quote": 2268886.92259 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 0.09717, "high": 0.0982, "low": 0.09707, "close": 0.09784, "volume": 49080503.0, "close_time": 1777028399999, "quote_volume": 4794942.34503, "trades": 26389, "taker_buy_base": 26546181.0, "taker_buy_quote": 2593827.6618 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 0.09785, "high": 0.09856, "low": 0.09784, "close": 0.09821, "volume": 62834710.0, "close_time": 1777031999999, "quote_volume": 6173194.21807, "trades": 41060, "taker_buy_base": 36643266.0, "taker_buy_quote": 3600091.84975 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.09822, "high": 0.09856, "low": 0.09772, "close": 0.09796, "volume": 56904400.0, "close_time": 1777035599999, "quote_volume": 5588109.17276, "trades": 26404, "taker_buy_base": 29091739.0, "taker_buy_quote": 2857965.25218 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 0.09797, "high": 0.09852, "low": 0.09768, "close": 0.0979, "volume": 32678942.0, "close_time": 1777039199999, "quote_volume": 3204405.44822, "trades": 28975, "taker_buy_base": 14415629.0, "taker_buy_quote": 1414047.97617 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 0.0979, "high": 0.09799, "low": 0.09733, "close": 0.09771, "volume": 33872848.0, "close_time": 1777042799999, "quote_volume": 3307529.24406, "trades": 27479, "taker_buy_base": 17168339.0, "taker_buy_quote": 1676696.50049 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 0.09771, "high": 0.09831, "low": 0.09725, "close": 0.09809, "volume": 26038683.0, "close_time": 1777046399999, "quote_volume": 2549150.66252, "trades": 22616, "taker_buy_base": 11038859.0, "taker_buy_quote": 1081158.71005 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0981, "high": 0.09839, "low": 0.09769, "close": 0.09801, "volume": 23667235.0, "close_time": 1777049999999, "quote_volume": 2319916.31757, "trades": 23099, "taker_buy_base": 14483143.0, "taker_buy_quote": 1420016.04301 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 0.098, "high": 0.09823, "low": 0.09767, "close": 0.09817, "volume": 29208790.0, "close_time": 1777053599999, "quote_volume": 2862207.65019, "trades": 19355, "taker_buy_base": 19117128.0, "taker_buy_quote": 1873350.03732 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 0.09817, "high": 0.09833, "low": 0.09768, "close": 0.09828, "volume": 16183892.0, "close_time": 1777057199999, "quote_volume": 1587169.52119, "trades": 15726, "taker_buy_base": 10893800.0, "taker_buy_quote": 1068389.19396 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 0.09829, "high": 0.09848, "low": 0.09813, "close": 0.09842, "volume": 22848266.0, "close_time": 1777060799999, "quote_volume": 2246753.53228, "trades": 15155, "taker_buy_base": 13763243.0, "taker_buy_quote": 1353507.02614 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.09842, "high": 0.09895, "low": 0.09811, "close": 0.09887, "volume": 48133744.0, "close_time": 1777064399999, "quote_volume": 4737628.14538, "trades": 21629, "taker_buy_base": 29347286.0, "taker_buy_quote": 2889413.06414 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 0.09887, "high": 0.09957, "low": 0.0986, "close": 0.09867, "volume": 86468322.0, "close_time": 1777067999999, "quote_volume": 8568780.60158, "trades": 31355, "taker_buy_base": 42500695.0, "taker_buy_quote": 4210952.81705 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 0.09868, "high": 0.09873, "low": 0.09787, "close": 0.09801, "volume": 57748434.0, "close_time": 1777071599999, "quote_volume": 5671937.96628, "trades": 19117, "taker_buy_base": 20706151.0, "taker_buy_quote": 2033220.08136 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 0.09802, "high": 0.09849, "low": 0.098, "close": 0.09843, "volume": 22077862.0, "close_time": 1777075199999, "quote_volume": 2167997.04898, "trades": 10870, "taker_buy_base": 11657077.0, "taker_buy_quote": 1144731.14463 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.09842, "high": 0.09844, "low": 0.09803, "close": 0.09838, "volume": 16680953.0, "close_time": 1777078799999, "quote_volume": 1638197.10235, "trades": 9519, "taker_buy_base": 8262028.0, "taker_buy_quote": 811381.68257 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 0.09837, "high": 0.09909, "low": 0.09835, "close": 0.09844, "volume": 47711347.0, "close_time": 1777082399999, "quote_volume": 4709446.52489, "trades": 19468, "taker_buy_base": 21824109.0, "taker_buy_quote": 2154111.38954 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 0.09845, "high": 0.09868, "low": 0.0982, "close": 0.0985, "volume": 23721066.0, "close_time": 1777085999999, "quote_volume": 2335467.61271, "trades": 12680, "taker_buy_base": 12627908.0, "taker_buy_quote": 1243334.44695 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 0.09851, "high": 0.09896, "low": 0.0983, "close": 0.09883, "volume": 26084901.0, "close_time": 1777089599999, "quote_volume": 2570947.26233, "trades": 11757, "taker_buy_base": 11729295.0, "taker_buy_quote": 1157077.0907 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.09883, "high": 0.09895, "low": 0.09854, "close": 0.0986, "volume": 13658889.0, "close_time": 1777093199999, "quote_volume": 1348555.48949, "trades": 9216, "taker_buy_base": 7226102.0, "taker_buy_quote": 713493.35552 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 0.09859, "high": 0.09861, "low": 0.09837, "close": 0.09844, "volume": 9239501.0, "close_time": 1777096799999, "quote_volume": 909797.3769, "trades": 8184, "taker_buy_base": 4563435.0, "taker_buy_quote": 449328.73834 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 0.09845, "high": 0.09865, "low": 0.0981, "close": 0.09837, "volume": 29142168.0, "close_time": 1777100399999, "quote_volume": 2866554.06517, "trades": 14512, "taker_buy_base": 12558540.0, "taker_buy_quote": 1235368.3856 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 0.09836, "high": 0.0991, "low": 0.09826, "close": 0.09841, "volume": 38087000.0, "close_time": 1777103999999, "quote_volume": 3759701.76784, "trades": 18657, "taker_buy_base": 20666456.0, "taker_buy_quote": 2040030.06634 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.09841, "high": 0.09865, "low": 0.0982, "close": 0.0986, "volume": 32883792.0, "close_time": 1777107599999, "quote_volume": 3237283.49766, "trades": 12972, "taker_buy_base": 14939771.0, "taker_buy_quote": 1470980.60674 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 0.09859, "high": 0.0987, "low": 0.09835, "close": 0.09856, "volume": 12115260.0, "close_time": 1777111199999, "quote_volume": 1193638.58054, "trades": 10875, "taker_buy_base": 7406367.0, "taker_buy_quote": 729684.13992 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 0.09856, "high": 0.09867, "low": 0.09846, "close": 0.09854, "volume": 9426281.0, "close_time": 1777114799999, "quote_volume": 928883.46636, "trades": 9674, "taker_buy_base": 6279230.0, "taker_buy_quote": 618767.18821 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 0.09855, "high": 0.09855, "low": 0.09786, "close": 0.09797, "volume": 21308074.0, "close_time": 1777118399999, "quote_volume": 2091144.5869, "trades": 14420, "taker_buy_base": 9361659.0, "taker_buy_quote": 919268.00692 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.09797, "high": 0.09809, "low": 0.09773, "close": 0.09798, "volume": 19998745.0, "close_time": 1777121999999, "quote_volume": 1957903.84423, "trades": 12585, "taker_buy_base": 11631540.0, "taker_buy_quote": 1138801.74003 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 0.09797, "high": 0.09841, "low": 0.0979, "close": 0.09827, "volume": 14427942.0, "close_time": 1777125599999, "quote_volume": 1416966.37555, "trades": 10547, "taker_buy_base": 8057298.0, "taker_buy_quote": 791533.30453 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 0.09827, "high": 0.09856, "low": 0.09809, "close": 0.0983, "volume": 11556477.0, "close_time": 1777129199999, "quote_volume": 1136683.31816, "trades": 10544, "taker_buy_base": 5808243.0, "taker_buy_quote": 571353.39731 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 0.09829, "high": 0.09879, "low": 0.09809, "close": 0.09819, "volume": 35724154.0, "close_time": 1777132799999, "quote_volume": 3518991.70315, "trades": 19250, "taker_buy_base": 16496629.0, "taker_buy_quote": 1624301.88188 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.09818, "high": 0.09833, "low": 0.09756, "close": 0.09787, "volume": 26603663.0, "close_time": 1777136399999, "quote_volume": 2607727.77151, "trades": 18345, "taker_buy_base": 12224225.0, "taker_buy_quote": 1198249.04906 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 0.09786, "high": 0.09799, "low": 0.0976, "close": 0.09778, "volume": 25780473.0, "close_time": 1777139999999, "quote_volume": 2521621.36854, "trades": 14403, "taker_buy_base": 14397366.0, "taker_buy_quote": 1408612.39726 }, { "timestamp": 1777140000000, "datetime": "2026-04-25T18:00:00", "open": 0.09779, "high": 0.09792, "low": 0.09738, "close": 0.0977, "volume": 25672880.0, "close_time": 1777143599999, "quote_volume": 2506365.50577, "trades": 13693, "taker_buy_base": 9196746.0, "taker_buy_quote": 897885.37499 }, { "timestamp": 1777143600000, "datetime": "2026-04-25T19:00:00", "open": 0.09769, "high": 0.09781, "low": 0.09749, "close": 0.09768, "volume": 8591578.0, "close_time": 1777147199999, "quote_volume": 838770.01595, "trades": 7375, "taker_buy_base": 4688758.0, "taker_buy_quote": 457806.12939 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 0.09769, "high": 0.09795, "low": 0.09759, "close": 0.09795, "volume": 11276220.0, "close_time": 1777150799999, "quote_volume": 1102534.22016, "trades": 7353, "taker_buy_base": 7222210.0, "taker_buy_quote": 706149.39137 }, { "timestamp": 1777150800000, "datetime": "2026-04-25T21:00:00", "open": 0.09795, "high": 0.09808, "low": 0.09784, "close": 0.09799, "volume": 10527527.0, "close_time": 1777154399999, "quote_volume": 1031446.46815, "trades": 8123, "taker_buy_base": 7601416.0, "taker_buy_quote": 744776.74524 }, { "timestamp": 1777154400000, "datetime": "2026-04-25T22:00:00", "open": 0.09799, "high": 0.09826, "low": 0.09787, "close": 0.09804, "volume": 11962446.0, "close_time": 1777157999999, "quote_volume": 1172709.2216, "trades": 9316, "taker_buy_base": 6638229.0, "taker_buy_quote": 650818.74909 }, { "timestamp": 1777158000000, "datetime": "2026-04-25T23:00:00", "open": 0.09804, "high": 0.09823, "low": 0.09789, "close": 0.098, "volume": 12832872.0, "close_time": 1777161599999, "quote_volume": 1258025.57511, "trades": 8781, "taker_buy_base": 6469278.0, "taker_buy_quote": 634233.46541 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.09799, "high": 0.09803, "low": 0.09768, "close": 0.09785, "volume": 16127755.0, "close_time": 1777165199999, "quote_volume": 1578299.784, "trades": 9274, "taker_buy_base": 7793042.0, "taker_buy_quote": 762529.7844 }, { "timestamp": 1777165200000, "datetime": "2026-04-26T01:00:00", "open": 0.09785, "high": 0.09808, "low": 0.09778, "close": 0.09786, "volume": 9092742.0, "close_time": 1777168799999, "quote_volume": 890608.81589, "trades": 7764, "taker_buy_base": 5298052.0, "taker_buy_quote": 518905.83059 }, { "timestamp": 1777168800000, "datetime": "2026-04-26T02:00:00", "open": 0.09785, "high": 0.09816, "low": 0.09758, "close": 0.09795, "volume": 23234307.0, "close_time": 1777172399999, "quote_volume": 2272791.83354, "trades": 11178, "taker_buy_base": 15883571.0, "taker_buy_quote": 1553396.89617 }, { "timestamp": 1777172400000, "datetime": "2026-04-26T03:00:00", "open": 0.09795, "high": 0.09847, "low": 0.09766, "close": 0.09778, "volume": 35499047.0, "close_time": 1777175999999, "quote_volume": 3481272.20502, "trades": 15890, "taker_buy_base": 14304374.0, "taker_buy_quote": 1402678.13463 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 0.09778, "high": 0.09828, "low": 0.09748, "close": 0.09807, "volume": 26729819.0, "close_time": 1777179599999, "quote_volume": 2615146.0986, "trades": 15771, "taker_buy_base": 14600393.0, "taker_buy_quote": 1428637.46081 }, { "timestamp": 1777179600000, "datetime": "2026-04-26T05:00:00", "open": 0.09806, "high": 0.09872, "low": 0.09805, "close": 0.09832, "volume": 31018072.0, "close_time": 1777183199999, "quote_volume": 3052237.6204, "trades": 17404, "taker_buy_base": 16959150.0, "taker_buy_quote": 1669636.61254 }, { "timestamp": 1777183200000, "datetime": "2026-04-26T06:00:00", "open": 0.09832, "high": 0.09859, "low": 0.09832, "close": 0.09848, "volume": 14347876.0, "close_time": 1777186799999, "quote_volume": 1412641.42539, "trades": 9644, "taker_buy_base": 9708056.0, "taker_buy_quote": 955878.46497 }, { "timestamp": 1777186800000, "datetime": "2026-04-26T07:00:00", "open": 0.09847, "high": 0.09863, "low": 0.0984, "close": 0.09858, "volume": 14043155.0, "close_time": 1777190399999, "quote_volume": 1383263.73744, "trades": 7857, "taker_buy_base": 7095121.0, "taker_buy_quote": 698869.96432 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 0.09858, "high": 0.09865, "low": 0.09832, "close": 0.09836, "volume": 13207047.0, "close_time": 1777193999999, "quote_volume": 1300568.06753, "trades": 9523, "taker_buy_base": 8008207.0, "taker_buy_quote": 788779.31857 }, { "timestamp": 1777194000000, "datetime": "2026-04-26T09:00:00", "open": 0.09836, "high": 0.09857, "low": 0.0983, "close": 0.09848, "volume": 12044496.0, "close_time": 1777197599999, "quote_volume": 1185652.55717, "trades": 7593, "taker_buy_base": 8412364.0, "taker_buy_quote": 828181.72459 }, { "timestamp": 1777197600000, "datetime": "2026-04-26T10:00:00", "open": 0.09847, "high": 0.09875, "low": 0.09832, "close": 0.09867, "volume": 31140128.0, "close_time": 1777201199999, "quote_volume": 3069272.11937, "trades": 11479, "taker_buy_base": 23140809.0, "taker_buy_quote": 2280573.18369 }, { "timestamp": 1777201200000, "datetime": "2026-04-26T11:00:00", "open": 0.09868, "high": 0.09918, "low": 0.0986, "close": 0.09903, "volume": 42996187.0, "close_time": 1777204799999, "quote_volume": 4253657.12487, "trades": 16511, "taker_buy_base": 26238742.0, "taker_buy_quote": 2595912.684 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 0.09904, "high": 0.09915, "low": 0.09859, "close": 0.09868, "volume": 43676191.0, "close_time": 1777208399999, "quote_volume": 4318701.25566, "trades": 20299, "taker_buy_base": 22207049.0, "taker_buy_quote": 2195978.84905 }, { "timestamp": 1777208400000, "datetime": "2026-04-26T13:00:00", "open": 0.09868, "high": 0.09877, "low": 0.09812, "close": 0.0986, "volume": 34197025.0, "close_time": 1777211999999, "quote_volume": 3365349.75463, "trades": 16813, "taker_buy_base": 16442037.0, "taker_buy_quote": 1618427.56013 }, { "timestamp": 1777212000000, "datetime": "2026-04-26T14:00:00", "open": 0.0986, "high": 0.09899, "low": 0.09844, "close": 0.09882, "volume": 18295849.0, "close_time": 1777215599999, "quote_volume": 1807267.78555, "trades": 15206, "taker_buy_base": 8548637.0, "taker_buy_quote": 844684.17229 }, { "timestamp": 1777215600000, "datetime": "2026-04-26T15:00:00", "open": 0.09883, "high": 0.09915, "low": 0.09875, "close": 0.09903, "volume": 19097515.0, "close_time": 1777219199999, "quote_volume": 1890097.77047, "trades": 11842, "taker_buy_base": 12958918.0, "taker_buy_quote": 1282703.59592 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 0.09903, "high": 0.09907, "low": 0.09865, "close": 0.09868, "volume": 23638364.0, "close_time": 1777222799999, "quote_volume": 2337602.28455, "trades": 11428, "taker_buy_base": 16615920.0, "taker_buy_quote": 1643250.66381 }, { "timestamp": 1777222800000, "datetime": "2026-04-26T17:00:00", "open": 0.09868, "high": 0.09895, "low": 0.0985, "close": 0.09885, "volume": 15187379.0, "close_time": 1777226399999, "quote_volume": 1499641.00532, "trades": 13310, "taker_buy_base": 8439159.0, "taker_buy_quote": 833441.28352 }, { "timestamp": 1777226400000, "datetime": "2026-04-26T18:00:00", "open": 0.09885, "high": 0.09972, "low": 0.09871, "close": 0.09911, "volume": 28693397.0, "close_time": 1777229999999, "quote_volume": 2849319.77939, "trades": 21141, "taker_buy_base": 17198546.0, "taker_buy_quote": 1707971.47115 }, { "timestamp": 1777230000000, "datetime": "2026-04-26T19:00:00", "open": 0.09912, "high": 0.09967, "low": 0.0991, "close": 0.09919, "volume": 20447268.0, "close_time": 1777233599999, "quote_volume": 2032068.41079, "trades": 15349, "taker_buy_base": 13611044.0, "taker_buy_quote": 1352812.23932 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 0.09919, "high": 0.09994, "low": 0.09907, "close": 0.09908, "volume": 32888664.0, "close_time": 1777237199999, "quote_volume": 3274091.90926, "trades": 17459, "taker_buy_base": 16735522.0, "taker_buy_quote": 1665579.12187 }, { "timestamp": 1777237200000, "datetime": "2026-04-26T21:00:00", "open": 0.09908, "high": 0.09945, "low": 0.09869, "close": 0.09939, "volume": 30268940.0, "close_time": 1777240799999, "quote_volume": 2998480.32314, "trades": 24160, "taker_buy_base": 15933424.0, "taker_buy_quote": 1578330.49011 }, { "timestamp": 1777240800000, "datetime": "2026-04-26T22:00:00", "open": 0.09939, "high": 0.09975, "low": 0.09898, "close": 0.09915, "volume": 18915072.0, "close_time": 1777244399999, "quote_volume": 1879501.62464, "trades": 23761, "taker_buy_base": 9839894.0, "taker_buy_quote": 977833.50903 }, { "timestamp": 1777244400000, "datetime": "2026-04-26T23:00:00", "open": 0.09914, "high": 0.09958, "low": 0.09879, "close": 0.09922, "volume": 16889360.0, "close_time": 1777247999999, "quote_volume": 1673944.84383, "trades": 17671, "taker_buy_base": 9283290.0, "taker_buy_quote": 920211.02041 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.09922, "high": 0.09996, "low": 0.09889, "close": 0.09995, "volume": 32940866.0, "close_time": 1777251599999, "quote_volume": 3276940.28032, "trades": 23334, "taker_buy_base": 20970787.0, "taker_buy_quote": 2087394.98672 }, { "timestamp": 1777251600000, "datetime": "2026-04-27T01:00:00", "open": 0.09995, "high": 0.10042, "low": 0.0994, "close": 0.10032, "volume": 59580680.0, "close_time": 1777255199999, "quote_volume": 5962346.84451, "trades": 41592, "taker_buy_base": 33964845.0, "taker_buy_quote": 3398583.1055 }, { "timestamp": 1777255200000, "datetime": "2026-04-27T02:00:00", "open": 0.10032, "high": 0.1007, "low": 0.0999, "close": 0.10018, "volume": 33572121.0, "close_time": 1777258799999, "quote_volume": 3367788.21409, "trades": 21508, "taker_buy_base": 17978224.0, "taker_buy_quote": 1803812.22211 }, { "timestamp": 1777258800000, "datetime": "2026-04-27T03:00:00", "open": 0.10042, "high": 0.1006, "low": 0.10036, "close": 0.10057, "volume": 2170620.0, "close_time": 1777262399999, "quote_volume": 218220.55689, "trades": 3048, "taker_buy_base": 1538668.0, "taker_buy_quote": 154693.21216 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 0.10022, "high": 0.10025, "low": 0.10011, "close": 0.10019, "volume": 3965411.0, "close_time": 1777265999999, "quote_volume": 397323.42789, "trades": 2411, "taker_buy_base": 2248272.0, "taker_buy_quote": 225287.86542 }, { "timestamp": 1777266000000, "datetime": "2026-04-27T05:00:00", "open": 0.10003, "high": 0.10004, "low": 0.09948, "close": 0.09951, "volume": 5589667.0, "close_time": 1777269599999, "quote_volume": 557660.49247, "trades": 3777, "taker_buy_base": 1789726.0, "taker_buy_quote": 178445.89734 }, { "timestamp": 1777269600000, "datetime": "2026-04-27T06:00:00", "open": 0.09841, "high": 0.09843, "low": 0.09814, "close": 0.09826, "volume": 4246024.0, "close_time": 1777273199999, "quote_volume": 417182.4024, "trades": 4490, "taker_buy_base": 1750346.0, "taker_buy_quote": 171992.29649 }, { "timestamp": 1777273200000, "datetime": "2026-04-27T07:00:00", "open": 0.098, "high": 0.09812, "low": 0.09782, "close": 0.09792, "volume": 2399421.0, "close_time": 1777276799999, "quote_volume": 235161.59355, "trades": 2503, "taker_buy_base": 1119294.0, "taker_buy_quote": 109706.03129 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 0.09783, "high": 0.09791, "low": 0.0977, "close": 0.09783, "volume": 2171894.0, "close_time": 1777280399999, "quote_volume": 212492.18952, "trades": 2537, "taker_buy_base": 1171615.0, "taker_buy_quote": 114634.01264 } ] }, "4h": { "count": 2192, "start_date": "2025-04-27T04:00:00", "end_date": "2026-04-27T08:00:00", "klines": [ { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.17953, "high": 0.18044, "low": 0.1765, "close": 0.18024, "volume": 130492780.0, "close_time": 1745740799999, "quote_volume": 23266454.52933, "trades": 120109, "taker_buy_base": 64875266.0, "taker_buy_quote": 11568447.37612 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.18025, "high": 0.18256, "low": 0.17975, "close": 0.18072, "volume": 96147288.0, "close_time": 1745755199999, "quote_volume": 17442005.79722, "trades": 115669, "taker_buy_base": 42590795.0, "taker_buy_quote": 7725217.19399 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.18071, "high": 0.18314, "low": 0.17921, "close": 0.1801, "volume": 164768381.0, "close_time": 1745769599999, "quote_volume": 29863521.16734, "trades": 222179, "taker_buy_base": 84367019.0, "taker_buy_quote": 15290808.08095 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.18011, "high": 0.18229, "low": 0.17767, "close": 0.18229, "volume": 86453131.0, "close_time": 1745783999999, "quote_volume": 15557379.58562, "trades": 119649, "taker_buy_base": 43005366.0, "taker_buy_quote": 7740223.76429 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.18229, "high": 0.18239, "low": 0.17913, "close": 0.17933, "volume": 83485177.0, "close_time": 1745798399999, "quote_volume": 15099855.4012, "trades": 101687, "taker_buy_base": 38921209.0, "taker_buy_quote": 7039396.57248 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.17932, "high": 0.17996, "low": 0.17377, "close": 0.17881, "volume": 217075147.0, "close_time": 1745812799999, "quote_volume": 38354581.5178, "trades": 255642, "taker_buy_base": 103826854.0, "taker_buy_quote": 18363797.97915 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.17882, "high": 0.18168, "low": 0.17869, "close": 0.18128, "volume": 107532788.0, "close_time": 1745827199999, "quote_volume": 19379717.48042, "trades": 143764, "taker_buy_base": 49195084.0, "taker_buy_quote": 8862837.32092 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.18129, "high": 0.18276, "low": 0.17915, "close": 0.18181, "volume": 177436014.0, "close_time": 1745841599999, "quote_volume": 32190714.55447, "trades": 213064, "taker_buy_base": 89058311.0, "taker_buy_quote": 16164599.22554 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.18182, "high": 0.18189, "low": 0.17422, "close": 0.17573, "volume": 234727667.0, "close_time": 1745855999999, "quote_volume": 41687328.84651, "trades": 253184, "taker_buy_base": 102580873.0, "taker_buy_quote": 18228316.5152 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.17573, "high": 0.17953, "low": 0.17402, "close": 0.17886, "volume": 157841843.0, "close_time": 1745870399999, "quote_volume": 27810215.15622, "trades": 152530, "taker_buy_base": 78620479.0, "taker_buy_quote": 13858493.44279 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.17885, "high": 0.17951, "low": 0.17739, "close": 0.17907, "volume": 76691488.0, "close_time": 1745884799999, "quote_volume": 13677939.55903, "trades": 83051, "taker_buy_base": 41286261.0, "taker_buy_quote": 7362719.28169 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.17908, "high": 0.18076, "low": 0.17679, "close": 0.17943, "volume": 128810749.0, "close_time": 1745899199999, "quote_volume": 23039220.34721, "trades": 158813, "taker_buy_base": 58823093.0, "taker_buy_quote": 10527759.36401 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.17943, "high": 0.1806, "low": 0.17731, "close": 0.1797, "volume": 113456856.0, "close_time": 1745913599999, "quote_volume": 20301338.23955, "trades": 124603, "taker_buy_base": 48749061.0, "taker_buy_quote": 8724416.94547 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.1797, "high": 0.18024, "low": 0.1777, "close": 0.17912, "volume": 114248047.0, "close_time": 1745927999999, "quote_volume": 20476226.91903, "trades": 117253, "taker_buy_base": 54789478.0, "taker_buy_quote": 9818949.61174 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.17913, "high": 0.17992, "low": 0.17691, "close": 0.17813, "volume": 132744310.0, "close_time": 1745942399999, "quote_volume": 23665092.3045, "trades": 165895, "taker_buy_base": 66983414.0, "taker_buy_quote": 11940449.88818 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.17813, "high": 0.18063, "low": 0.17774, "close": 0.17845, "volume": 73244252.0, "close_time": 1745956799999, "quote_volume": 13105805.98091, "trades": 110113, "taker_buy_base": 39120590.0, "taker_buy_quote": 7000486.45219 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.17846, "high": 0.17879, "low": 0.17242, "close": 0.17466, "volume": 209919375.0, "close_time": 1745971199999, "quote_volume": 36700750.74568, "trades": 166729, "taker_buy_base": 95839390.0, "taker_buy_quote": 16759009.92495 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.17465, "high": 0.17665, "low": 0.17339, "close": 0.17613, "volume": 89876220.0, "close_time": 1745985599999, "quote_volume": 15756442.77378, "trades": 98558, "taker_buy_base": 43256418.0, "taker_buy_quote": 7583413.97211 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.17612, "high": 0.17637, "low": 0.17255, "close": 0.17347, "volume": 82439874.0, "close_time": 1745999999999, "quote_volume": 14405287.05429, "trades": 91214, "taker_buy_base": 38926896.0, "taker_buy_quote": 6803454.26236 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.17346, "high": 0.17615, "low": 0.17295, "close": 0.17598, "volume": 88917269.0, "close_time": 1746014399999, "quote_volume": 15547664.93593, "trades": 102169, "taker_buy_base": 47769906.0, "taker_buy_quote": 8349619.90613 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.17599, "high": 0.176, "low": 0.16675, "close": 0.16975, "volume": 362680756.0, "close_time": 1746028799999, "quote_volume": 61805333.92533, "trades": 380402, "taker_buy_base": 170629273.0, "taker_buy_quote": 29074057.29208 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.16975, "high": 0.17282, "low": 0.1688, "close": 0.17226, "volume": 96443504.0, "close_time": 1746043199999, "quote_volume": 16478581.19059, "trades": 136657, "taker_buy_base": 48804093.0, "taker_buy_quote": 8335423.24244 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.17226, "high": 0.17444, "low": 0.17192, "close": 0.17224, "volume": 63817853.0, "close_time": 1746057599999, "quote_volume": 11045525.41406, "trades": 95507, "taker_buy_base": 28764056.0, "taker_buy_quote": 4979321.32139 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.17224, "high": 0.17546, "low": 0.17205, "close": 0.17406, "volume": 98958223.0, "close_time": 1746071999999, "quote_volume": 17229053.13616, "trades": 112952, "taker_buy_base": 46093363.0, "taker_buy_quote": 8027394.87796 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.17406, "high": 0.17555, "low": 0.17367, "close": 0.1753, "volume": 53369955.0, "close_time": 1746086399999, "quote_volume": 9332935.8383, "trades": 71878, "taker_buy_base": 27524321.0, "taker_buy_quote": 4813180.40297 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.1753, "high": 0.17958, "low": 0.17501, "close": 0.1794, "volume": 160773124.0, "close_time": 1746100799999, "quote_volume": 28607151.34875, "trades": 163738, "taker_buy_base": 87074089.0, "taker_buy_quote": 15497377.04717 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.17939, "high": 0.18253, "low": 0.17684, "close": 0.18063, "volume": 243683772.0, "close_time": 1746115199999, "quote_volume": 43791433.42088, "trades": 263719, "taker_buy_base": 126555928.0, "taker_buy_quote": 22751315.40611 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.18062, "high": 0.18339, "low": 0.18046, "close": 0.18066, "volume": 127598748.0, "close_time": 1746129599999, "quote_volume": 23210609.76341, "trades": 155328, "taker_buy_base": 67581070.0, "taker_buy_quote": 12296572.25327 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.18066, "high": 0.18245, "low": 0.18004, "close": 0.18065, "volume": 94680301.0, "close_time": 1746143999999, "quote_volume": 17156660.13795, "trades": 109037, "taker_buy_base": 51678731.0, "taker_buy_quote": 9366667.5619 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.18065, "high": 0.18447, "low": 0.17981, "close": 0.18243, "volume": 153800596.0, "close_time": 1746158399999, "quote_volume": 28048033.89413, "trades": 189969, "taker_buy_base": 82055555.0, "taker_buy_quote": 14968037.28713 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.18244, "high": 0.18293, "low": 0.17919, "close": 0.17932, "volume": 115982726.0, "close_time": 1746172799999, "quote_volume": 20957580.33924, "trades": 127864, "taker_buy_base": 49989921.0, "taker_buy_quote": 9034720.59448 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.17932, "high": 0.18168, "low": 0.17929, "close": 0.18091, "volume": 61473444.0, "close_time": 1746187199999, "quote_volume": 11103119.65612, "trades": 106745, "taker_buy_base": 34042375.0, "taker_buy_quote": 6149674.61692 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.18092, "high": 0.18288, "low": 0.18007, "close": 0.18147, "volume": 137366765.0, "close_time": 1746201599999, "quote_volume": 24940220.55751, "trades": 203057, "taker_buy_base": 70481163.0, "taker_buy_quote": 12795128.62274 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.18147, "high": 0.18425, "low": 0.17958, "close": 0.18004, "volume": 118524188.0, "close_time": 1746215999999, "quote_volume": 21592228.71953, "trades": 155964, "taker_buy_base": 58305882.0, "taker_buy_quote": 10636880.34179 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.18004, "high": 0.18242, "low": 0.17982, "close": 0.18151, "volume": 51352529.0, "close_time": 1746230399999, "quote_volume": 9306382.63009, "trades": 68541, "taker_buy_base": 22546034.0, "taker_buy_quote": 4085629.56309 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.18151, "high": 0.1822, "low": 0.17997, "close": 0.18032, "volume": 86318196.0, "close_time": 1746244799999, "quote_volume": 15615347.57021, "trades": 78978, "taker_buy_base": 30613137.0, "taker_buy_quote": 5541626.7732 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.18032, "high": 0.18125, "low": 0.17833, "close": 0.17895, "volume": 123166232.0, "close_time": 1746259199999, "quote_volume": 22151375.21374, "trades": 81726, "taker_buy_base": 71585425.0, "taker_buy_quote": 12886726.48423 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.17895, "high": 0.17969, "low": 0.17728, "close": 0.17807, "volume": 75448271.0, "close_time": 1746273599999, "quote_volume": 13465753.5945, "trades": 90347, "taker_buy_base": 34779854.0, "taker_buy_quote": 6207844.1224 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.17808, "high": 0.17955, "low": 0.17783, "close": 0.17854, "volume": 58203083.0, "close_time": 1746287999999, "quote_volume": 10396875.38362, "trades": 75110, "taker_buy_base": 28436674.0, "taker_buy_quote": 5081099.14707 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.17855, "high": 0.17857, "low": 0.17528, "close": 0.17756, "volume": 78349541.0, "close_time": 1746302399999, "quote_volume": 13837035.83691, "trades": 107707, "taker_buy_base": 36231252.0, "taker_buy_quote": 6396717.99918 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.17757, "high": 0.17764, "low": 0.17526, "close": 0.17564, "volume": 46793138.0, "close_time": 1746316799999, "quote_volume": 8251939.18258, "trades": 57394, "taker_buy_base": 19472733.0, "taker_buy_quote": 3433409.38977 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.17565, "high": 0.17744, "low": 0.17473, "close": 0.17518, "volume": 67042251.0, "close_time": 1746331199999, "quote_volume": 11788176.26112, "trades": 97978, "taker_buy_base": 30205417.0, "taker_buy_quote": 5314559.69451 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.17519, "high": 0.17657, "low": 0.1744, "close": 0.17521, "volume": 64353562.0, "close_time": 1746345599999, "quote_volume": 11277618.45327, "trades": 78370, "taker_buy_base": 24369711.0, "taker_buy_quote": 4274448.07491 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.17521, "high": 0.1753, "low": 0.17335, "close": 0.17415, "volume": 71012956.0, "close_time": 1746359999999, "quote_volume": 12375269.95096, "trades": 86509, "taker_buy_base": 39232360.0, "taker_buy_quote": 6837207.62206 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.17415, "high": 0.17477, "low": 0.17231, "close": 0.17375, "volume": 97713781.0, "close_time": 1746374399999, "quote_volume": 16974877.30105, "trades": 97354, "taker_buy_base": 52461536.0, "taker_buy_quote": 9115480.71273 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.17374, "high": 0.17401, "low": 0.17137, "close": 0.17202, "volume": 93131208.0, "close_time": 1746388799999, "quote_volume": 16056280.86699, "trades": 94374, "taker_buy_base": 34921090.0, "taker_buy_quote": 6019720.89694 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.17203, "high": 0.17308, "low": 0.1699, "close": 0.17049, "volume": 94516762.0, "close_time": 1746403199999, "quote_volume": 16178169.72074, "trades": 107577, "taker_buy_base": 38983581.0, "taker_buy_quote": 6675490.57128 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.17048, "high": 0.17175, "low": 0.16834, "close": 0.17039, "volume": 112564736.0, "close_time": 1746417599999, "quote_volume": 19168625.37501, "trades": 145764, "taker_buy_base": 52537249.0, "taker_buy_quote": 8949550.07848 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.17038, "high": 0.17404, "low": 0.17024, "close": 0.1736, "volume": 66917376.0, "close_time": 1746431999999, "quote_volume": 11554031.66758, "trades": 94362, "taker_buy_base": 31439311.0, "taker_buy_quote": 5426597.86635 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.1736, "high": 0.17465, "low": 0.17018, "close": 0.17099, "volume": 76845672.0, "close_time": 1746446399999, "quote_volume": 13256396.61213, "trades": 116417, "taker_buy_base": 36951330.0, "taker_buy_quote": 6377054.86953 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.17099, "high": 0.1717, "low": 0.16852, "close": 0.16896, "volume": 104608779.0, "close_time": 1746460799999, "quote_volume": 17809366.68636, "trades": 171910, "taker_buy_base": 53564826.0, "taker_buy_quote": 9121150.70513 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.16896, "high": 0.17261, "low": 0.16879, "close": 0.17085, "volume": 63026958.0, "close_time": 1746475199999, "quote_volume": 10777604.76007, "trades": 104086, "taker_buy_base": 28688107.0, "taker_buy_quote": 4904910.80101 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.17085, "high": 0.17231, "low": 0.16827, "close": 0.17062, "volume": 63241749.0, "close_time": 1746489599999, "quote_volume": 10776998.90242, "trades": 89319, "taker_buy_base": 29478635.0, "taker_buy_quote": 5023269.05394 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.17062, "high": 0.17115, "low": 0.1669, "close": 0.1698, "volume": 91090602.0, "close_time": 1746503999999, "quote_volume": 15391446.90156, "trades": 121524, "taker_buy_base": 41539689.0, "taker_buy_quote": 7021621.75771 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1698, "high": 0.17036, "low": 0.16876, "close": 0.16935, "volume": 50808316.0, "close_time": 1746518399999, "quote_volume": 8616106.85628, "trades": 75053, "taker_buy_base": 26688712.0, "taker_buy_quote": 4526618.974 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.16935, "high": 0.16936, "low": 0.16451, "close": 0.16534, "volume": 140320864.0, "close_time": 1746532799999, "quote_volume": 23382766.10441, "trades": 174146, "taker_buy_base": 59965123.0, "taker_buy_quote": 9992186.46388 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.16535, "high": 0.1683, "low": 0.16426, "close": 0.16666, "volume": 133879629.0, "close_time": 1746547199999, "quote_volume": 22262828.89092, "trades": 182851, "taker_buy_base": 64945970.0, "taker_buy_quote": 10803768.1828 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.16667, "high": 0.16981, "low": 0.16559, "close": 0.16889, "volume": 79410064.0, "close_time": 1746561599999, "quote_volume": 13319685.52373, "trades": 136093, "taker_buy_base": 34302955.0, "taker_buy_quote": 5753008.85463 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.16889, "high": 0.1726, "low": 0.16702, "close": 0.17219, "volume": 101161342.0, "close_time": 1746575999999, "quote_volume": 17227768.06239, "trades": 135340, "taker_buy_base": 50654115.0, "taker_buy_quote": 8635033.61893 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1722, "high": 0.17445, "low": 0.1702, "close": 0.17184, "volume": 123524322.0, "close_time": 1746590399999, "quote_volume": 21321721.21736, "trades": 156777, "taker_buy_base": 56223408.0, "taker_buy_quote": 9709022.77276 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.17185, "high": 0.17344, "low": 0.17154, "close": 0.17332, "volume": 66227547.0, "close_time": 1746604799999, "quote_volume": 11414830.41023, "trades": 82414, "taker_buy_base": 33838400.0, "taker_buy_quote": 5831354.15868 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.17331, "high": 0.17397, "low": 0.1729, "close": 0.17336, "volume": 58535518.0, "close_time": 1746619199999, "quote_volume": 10151380.5311, "trades": 77500, "taker_buy_base": 29064926.0, "taker_buy_quote": 5040849.08445 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.17336, "high": 0.17353, "low": 0.17053, "close": 0.17084, "volume": 82144071.0, "close_time": 1746633599999, "quote_volume": 14141994.31344, "trades": 115339, "taker_buy_base": 35398507.0, "taker_buy_quote": 6095459.36615 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.17084, "high": 0.17265, "low": 0.16901, "close": 0.1699, "volume": 136209683.0, "close_time": 1746647999999, "quote_volume": 23255415.75305, "trades": 210199, "taker_buy_base": 75511096.0, "taker_buy_quote": 12895233.57245 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1699, "high": 0.17298, "low": 0.16921, "close": 0.17202, "volume": 62167251.0, "close_time": 1746662399999, "quote_volume": 10652363.40631, "trades": 100301, "taker_buy_base": 33394832.0, "taker_buy_quote": 5723798.314 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.17201, "high": 0.17957, "low": 0.17173, "close": 0.17947, "volume": 198987735.0, "close_time": 1746676799999, "quote_volume": 35045653.44318, "trades": 242608, "taker_buy_base": 108014617.0, "taker_buy_quote": 19016648.55861 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.17948, "high": 0.18292, "low": 0.17948, "close": 0.18149, "volume": 291211736.0, "close_time": 1746691199999, "quote_volume": 52725337.91814, "trades": 245395, "taker_buy_base": 157553846.0, "taker_buy_quote": 28533361.7815 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.18148, "high": 0.18562, "low": 0.18144, "close": 0.18306, "volume": 218824379.0, "close_time": 1746705599999, "quote_volume": 40122349.3992, "trades": 178373, "taker_buy_base": 104366935.0, "taker_buy_quote": 19141140.37615 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.18307, "high": 0.1913, "low": 0.18292, "close": 0.18937, "volume": 376586689.0, "close_time": 1746719999999, "quote_volume": 70367746.83101, "trades": 421035, "taker_buy_base": 200983984.0, "taker_buy_quote": 37569917.66396 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.18936, "high": 0.19292, "low": 0.18921, "close": 0.19094, "volume": 276002954.0, "close_time": 1746734399999, "quote_volume": 52591640.43413, "trades": 350626, "taker_buy_base": 136827431.0, "taker_buy_quote": 26076685.36627 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.19095, "high": 0.19842, "low": 0.18994, "close": 0.19817, "volume": 380262910.0, "close_time": 1746748799999, "quote_volume": 73885799.31644, "trades": 400543, "taker_buy_base": 195869208.0, "taker_buy_quote": 38078678.90801 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.19818, "high": 0.19869, "low": 0.19318, "close": 0.19354, "volume": 285430972.0, "close_time": 1746763199999, "quote_volume": 55875024.88119, "trades": 373424, "taker_buy_base": 136905549.0, "taker_buy_quote": 26806685.91214 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.19354, "high": 0.20885, "low": 0.19299, "close": 0.20584, "volume": 447550323.0, "close_time": 1746777599999, "quote_volume": 90231221.29989, "trades": 478618, "taker_buy_base": 237378065.0, "taker_buy_quote": 47878410.85229 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.20584, "high": 0.2145, "low": 0.20167, "close": 0.20727, "volume": 714580574.0, "close_time": 1746791999999, "quote_volume": 148205818.2623, "trades": 810277, "taker_buy_base": 344807638.0, "taker_buy_quote": 71577129.54288 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.20726, "high": 0.20998, "low": 0.20084, "close": 0.20422, "volume": 349267069.0, "close_time": 1746806399999, "quote_volume": 71628015.06594, "trades": 321673, "taker_buy_base": 156193841.0, "taker_buy_quote": 32037822.4444 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.20423, "high": 0.2062, "low": 0.20104, "close": 0.2051, "volume": 204756178.0, "close_time": 1746820799999, "quote_volume": 41691632.76048, "trades": 133065, "taker_buy_base": 92712810.0, "taker_buy_quote": 18893249.98287 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2051, "high": 0.20612, "low": 0.20371, "close": 0.2053, "volume": 77446240.0, "close_time": 1746835199999, "quote_volume": 15875663.94819, "trades": 62091, "taker_buy_base": 36473533.0, "taker_buy_quote": 7477886.9066 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2053, "high": 0.21083, "low": 0.20336, "close": 0.20985, "volume": 231573971.0, "close_time": 1746849599999, "quote_volume": 48015986.19693, "trades": 208016, "taker_buy_base": 117123297.0, "taker_buy_quote": 24302101.96755 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.20985, "high": 0.22643, "low": 0.20827, "close": 0.22419, "volume": 531881499.0, "close_time": 1746863999999, "quote_volume": 116608668.16691, "trades": 454224, "taker_buy_base": 273178028.0, "taker_buy_quote": 59904518.41881 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2242, "high": 0.2309, "low": 0.22127, "close": 0.22252, "volume": 480149113.0, "close_time": 1746878399999, "quote_volume": 108522057.13413, "trades": 401794, "taker_buy_base": 218622094.0, "taker_buy_quote": 49453158.07004 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.22253, "high": 0.22916, "low": 0.22253, "close": 0.227, "volume": 233779985.0, "close_time": 1746892799999, "quote_volume": 52897720.83728, "trades": 219633, "taker_buy_base": 109594726.0, "taker_buy_quote": 24806669.16719 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.227, "high": 0.23943, "low": 0.22636, "close": 0.2353, "volume": 417394035.0, "close_time": 1746907199999, "quote_volume": 97512176.13644, "trades": 402631, "taker_buy_base": 213791259.0, "taker_buy_quote": 49933018.53707 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.2353, "high": 0.25098, "low": 0.23226, "close": 0.25063, "volume": 461546041.0, "close_time": 1746921599999, "quote_volume": 112457154.45597, "trades": 405533, "taker_buy_base": 242456511.0, "taker_buy_quote": 59116930.29154 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.25062, "high": 0.2597, "low": 0.23544, "close": 0.23963, "volume": 965390526.0, "close_time": 1746935999999, "quote_volume": 237766805.6689, "trades": 653802, "taker_buy_base": 409043427.0, "taker_buy_quote": 100856205.66592 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.23963, "high": 0.24268, "low": 0.22769, "close": 0.2303, "volume": 522239068.0, "close_time": 1746950399999, "quote_volume": 123202273.43311, "trades": 379425, "taker_buy_base": 236159301.0, "taker_buy_quote": 55910478.45213 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.23029, "high": 0.23491, "low": 0.22932, "close": 0.23422, "volume": 300600591.0, "close_time": 1746964799999, "quote_volume": 69963850.87893, "trades": 232025, "taker_buy_base": 160759734.0, "taker_buy_quote": 37407839.72962 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.23422, "high": 0.23629, "low": 0.22515, "close": 0.22693, "volume": 361177818.0, "close_time": 1746979199999, "quote_volume": 83632174.60604, "trades": 301285, "taker_buy_base": 174702368.0, "taker_buy_quote": 40482929.15102 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.22693, "high": 0.2334, "low": 0.22211, "close": 0.23104, "volume": 357394898.0, "close_time": 1746993599999, "quote_volume": 81510043.96329, "trades": 419636, "taker_buy_base": 185629707.0, "taker_buy_quote": 42351204.02983 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.23104, "high": 0.23462, "low": 0.22914, "close": 0.23181, "volume": 150812185.0, "close_time": 1747007999999, "quote_volume": 34892606.50067, "trades": 239838, "taker_buy_base": 73974430.0, "taker_buy_quote": 17115782.15778 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.23181, "high": 0.24117, "low": 0.23033, "close": 0.23837, "volume": 516696729.0, "close_time": 1747022399999, "quote_volume": 121932101.093, "trades": 746965, "taker_buy_base": 272382022.0, "taker_buy_quote": 64303792.87453 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.23837, "high": 0.25341, "low": 0.23608, "close": 0.24406, "volume": 742531817.0, "close_time": 1747036799999, "quote_volume": 181295756.15869, "trades": 892290, "taker_buy_base": 369511008.0, "taker_buy_quote": 90250082.08711 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.24407, "high": 0.2522, "low": 0.24053, "close": 0.24227, "volume": 718609469.0, "close_time": 1747051199999, "quote_volume": 177082062.1562, "trades": 712685, "taker_buy_base": 350018935.0, "taker_buy_quote": 86389248.59778 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.24226, "high": 0.24648, "low": 0.23054, "close": 0.23236, "volume": 682498365.0, "close_time": 1747065599999, "quote_volume": 162544079.2365, "trades": 644140, "taker_buy_base": 313051008.0, "taker_buy_quote": 74590532.78308 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.23236, "high": 0.23683, "low": 0.22011, "close": 0.22733, "volume": 506822942.0, "close_time": 1747079999999, "quote_volume": 115534107.96696, "trades": 503471, "taker_buy_base": 235030875.0, "taker_buy_quote": 53617134.86105 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.22733, "high": 0.23388, "low": 0.22542, "close": 0.23101, "volume": 189194705.0, "close_time": 1747094399999, "quote_volume": 43521612.66422, "trades": 164084, "taker_buy_base": 104838603.0, "taker_buy_quote": 24117731.68405 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.23102, "high": 0.23117, "low": 0.21736, "close": 0.21845, "volume": 394253886.0, "close_time": 1747108799999, "quote_volume": 87783943.2446, "trades": 361227, "taker_buy_base": 177066033.0, "taker_buy_quote": 39429013.48764 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.21846, "high": 0.2259, "low": 0.21742, "close": 0.22414, "volume": 220146846.0, "close_time": 1747123199999, "quote_volume": 48977600.34163, "trades": 184136, "taker_buy_base": 114441079.0, "taker_buy_quote": 25458763.27888 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.22415, "high": 0.22999, "low": 0.22296, "close": 0.22815, "volume": 232041036.0, "close_time": 1747137599999, "quote_volume": 52612002.32086, "trades": 192004, "taker_buy_base": 125521642.0, "taker_buy_quote": 28469841.7043 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.22815, "high": 0.23357, "low": 0.22427, "close": 0.23305, "volume": 431007110.0, "close_time": 1747151999999, "quote_volume": 98664113.86724, "trades": 322498, "taker_buy_base": 227855648.0, "taker_buy_quote": 52202969.25848 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.23305, "high": 0.24309, "low": 0.23292, "close": 0.23896, "volume": 440682328.0, "close_time": 1747166399999, "quote_volume": 105074699.55907, "trades": 400824, "taker_buy_base": 225840840.0, "taker_buy_quote": 53845533.99714 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.23896, "high": 0.24156, "low": 0.23658, "close": 0.24078, "volume": 176080854.0, "close_time": 1747180799999, "quote_volume": 42090441.03561, "trades": 182459, "taker_buy_base": 82006844.0, "taker_buy_quote": 19605641.28872 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.24078, "high": 0.24345, "low": 0.23404, "close": 0.23887, "volume": 310233064.0, "close_time": 1747195199999, "quote_volume": 73976570.63069, "trades": 346604, "taker_buy_base": 144715500.0, "taker_buy_quote": 34535744.97462 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.23887, "high": 0.24759, "low": 0.23673, "close": 0.23715, "volume": 326018558.0, "close_time": 1747209599999, "quote_volume": 78971432.82784, "trades": 296766, "taker_buy_base": 162359721.0, "taker_buy_quote": 39334663.29319 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.23715, "high": 0.239, "low": 0.23184, "close": 0.23752, "volume": 243353444.0, "close_time": 1747223999999, "quote_volume": 57321430.95958, "trades": 207286, "taker_buy_base": 118145541.0, "taker_buy_quote": 27839353.21024 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.23753, "high": 0.23877, "low": 0.22965, "close": 0.233, "volume": 259099549.0, "close_time": 1747238399999, "quote_volume": 60534226.47165, "trades": 196333, "taker_buy_base": 118948875.0, "taker_buy_quote": 27787800.159 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.233, "high": 0.23504, "low": 0.22813, "close": 0.2343, "volume": 134094879.0, "close_time": 1747252799999, "quote_volume": 31142585.24032, "trades": 116658, "taker_buy_base": 61958242.0, "taker_buy_quote": 14399824.51835 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.23431, "high": 0.23517, "low": 0.23068, "close": 0.23278, "volume": 76406460.0, "close_time": 1747267199999, "quote_volume": 17792603.56602, "trades": 57852, "taker_buy_base": 35449509.0, "taker_buy_quote": 8254983.19084 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.23279, "high": 0.23676, "low": 0.22763, "close": 0.23202, "volume": 203729464.0, "close_time": 1747281599999, "quote_volume": 47372008.62506, "trades": 215629, "taker_buy_base": 100707093.0, "taker_buy_quote": 23422550.62276 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.23201, "high": 0.23495, "low": 0.22253, "close": 0.22373, "volume": 228120945.0, "close_time": 1747295999999, "quote_volume": 52089170.2687, "trades": 239709, "taker_buy_base": 107088702.0, "taker_buy_quote": 24469045.03762 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.22372, "high": 0.22897, "low": 0.22201, "close": 0.22672, "volume": 229576093.0, "close_time": 1747310399999, "quote_volume": 51762419.38799, "trades": 184763, "taker_buy_base": 111951733.0, "taker_buy_quote": 25251589.78422 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.22671, "high": 0.22942, "low": 0.21604, "close": 0.2252, "volume": 447040636.0, "close_time": 1747324799999, "quote_volume": 99538359.55765, "trades": 322584, "taker_buy_base": 220737567.0, "taker_buy_quote": 49179060.86117 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.2252, "high": 0.22946, "low": 0.21888, "close": 0.22213, "volume": 251179732.0, "close_time": 1747339199999, "quote_volume": 56308413.72969, "trades": 196637, "taker_buy_base": 118255175.0, "taker_buy_quote": 26510051.16728 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.22214, "high": 0.2243, "low": 0.21374, "close": 0.21939, "volume": 254329075.0, "close_time": 1747353599999, "quote_volume": 55697470.44076, "trades": 195993, "taker_buy_base": 119035931.0, "taker_buy_quote": 26083584.74069 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2194, "high": 0.22727, "low": 0.21797, "close": 0.22619, "volume": 227268802.0, "close_time": 1747367999999, "quote_volume": 50686580.66006, "trades": 177985, "taker_buy_base": 121162354.0, "taker_buy_quote": 27030257.1276 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.2262, "high": 0.2277, "low": 0.22375, "close": 0.2258, "volume": 132878521.0, "close_time": 1747382399999, "quote_volume": 30048217.99736, "trades": 96399, "taker_buy_base": 65725371.0, "taker_buy_quote": 14864913.99705 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.2258, "high": 0.23013, "low": 0.22147, "close": 0.2271, "volume": 201922394.0, "close_time": 1747396799999, "quote_volume": 45786230.50738, "trades": 167748, "taker_buy_base": 100439689.0, "taker_buy_quote": 22781154.62724 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.22711, "high": 0.22987, "low": 0.22448, "close": 0.22898, "volume": 168169232.0, "close_time": 1747411199999, "quote_volume": 38282863.22328, "trades": 163312, "taker_buy_base": 78508395.0, "taker_buy_quote": 17875584.28573 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.22898, "high": 0.23095, "low": 0.22443, "close": 0.22698, "volume": 123592260.0, "close_time": 1747425599999, "quote_volume": 28049034.41467, "trades": 121756, "taker_buy_base": 57454753.0, "taker_buy_quote": 13038102.41184 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.22697, "high": 0.22706, "low": 0.21968, "close": 0.22111, "volume": 137677799.0, "close_time": 1747439999999, "quote_volume": 30683442.28983, "trades": 118656, "taker_buy_base": 64287681.0, "taker_buy_quote": 14323398.24449 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.22111, "high": 0.22225, "low": 0.21376, "close": 0.21826, "volume": 230362800.0, "close_time": 1747454399999, "quote_volume": 50011372.99274, "trades": 212907, "taker_buy_base": 111422291.0, "taker_buy_quote": 24191384.94054 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.21826, "high": 0.22021, "low": 0.21595, "close": 0.21715, "volume": 104168210.0, "close_time": 1747468799999, "quote_volume": 22701503.67677, "trades": 106472, "taker_buy_base": 49717617.0, "taker_buy_quote": 10834938.98222 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.21716, "high": 0.21743, "low": 0.2142, "close": 0.21553, "volume": 151127787.0, "close_time": 1747483199999, "quote_volume": 32630986.40535, "trades": 157106, "taker_buy_base": 71133189.0, "taker_buy_quote": 15356560.13342 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.21553, "high": 0.21684, "low": 0.21174, "close": 0.21505, "volume": 150943531.0, "close_time": 1747497599999, "quote_volume": 32391126.79852, "trades": 145563, "taker_buy_base": 69099783.0, "taker_buy_quote": 14838013.98969 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.21504, "high": 0.21632, "low": 0.21074, "close": 0.21456, "volume": 136687825.0, "close_time": 1747511999999, "quote_volume": 29290035.70669, "trades": 123960, "taker_buy_base": 72521706.0, "taker_buy_quote": 15544472.95649 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.21451, "high": 0.21776, "low": 0.21202, "close": 0.21457, "volume": 94324098.0, "close_time": 1747526399999, "quote_volume": 20283709.66679, "trades": 103001, "taker_buy_base": 45083945.0, "taker_buy_quote": 9695162.49968 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.21458, "high": 0.21707, "low": 0.21402, "close": 0.21569, "volume": 101164908.0, "close_time": 1747540799999, "quote_volume": 21824217.69781, "trades": 80806, "taker_buy_base": 53182231.0, "taker_buy_quote": 11472852.23264 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.21568, "high": 0.22211, "low": 0.2156, "close": 0.22189, "volume": 167450296.0, "close_time": 1747555199999, "quote_volume": 36785086.67581, "trades": 130624, "taker_buy_base": 93883115.0, "taker_buy_quote": 20621954.98619 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.22189, "high": 0.22518, "low": 0.22178, "close": 0.22224, "volume": 183010636.0, "close_time": 1747569599999, "quote_volume": 40854294.30676, "trades": 157735, "taker_buy_base": 91349090.0, "taker_buy_quote": 20394379.81525 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.22224, "high": 0.2375, "low": 0.2212, "close": 0.23661, "volume": 364244336.0, "close_time": 1747583999999, "quote_volume": 83631710.1353, "trades": 286527, "taker_buy_base": 195731097.0, "taker_buy_quote": 44954432.47834 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.23662, "high": 0.23779, "low": 0.22193, "close": 0.22236, "volume": 471631021.0, "close_time": 1747598399999, "quote_volume": 109005462.33461, "trades": 443790, "taker_buy_base": 223833505.0, "taker_buy_quote": 51768433.64295 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.22235, "high": 0.2345, "low": 0.21843, "close": 0.23304, "volume": 301741903.0, "close_time": 1747612799999, "quote_volume": 67923302.12042, "trades": 273537, "taker_buy_base": 154221146.0, "taker_buy_quote": 34756441.0176 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.23309, "high": 0.23581, "low": 0.21932, "close": 0.21957, "volume": 350074924.0, "close_time": 1747627199999, "quote_volume": 79274442.01552, "trades": 270307, "taker_buy_base": 158459597.0, "taker_buy_quote": 35853078.11854 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.21958, "high": 0.22157, "low": 0.21413, "close": 0.2179, "volume": 353604723.0, "close_time": 1747641599999, "quote_volume": 77029020.89155, "trades": 284245, "taker_buy_base": 172771286.0, "taker_buy_quote": 37653473.46569 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.21789, "high": 0.21815, "low": 0.21537, "close": 0.2172, "volume": 188154975.0, "close_time": 1747655999999, "quote_volume": 40823323.5264, "trades": 150584, "taker_buy_base": 91988100.0, "taker_buy_quote": 19956379.80851 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2172, "high": 0.22295, "low": 0.21388, "close": 0.22122, "volume": 262810321.0, "close_time": 1747670399999, "quote_volume": 57426021.65676, "trades": 181294, "taker_buy_base": 140071651.0, "taker_buy_quote": 30607569.69813 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.22122, "high": 0.22616, "low": 0.21924, "close": 0.22432, "volume": 228810883.0, "close_time": 1747684799999, "quote_volume": 51024531.44662, "trades": 142740, "taker_buy_base": 114080471.0, "taker_buy_quote": 25444347.02099 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.22431, "high": 0.22547, "low": 0.22226, "close": 0.22445, "volume": 83621309.0, "close_time": 1747699199999, "quote_volume": 18726770.37142, "trades": 59877, "taker_buy_base": 36683633.0, "taker_buy_quote": 8212737.98907 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.22446, "high": 0.2308, "low": 0.22362, "close": 0.22577, "volume": 236622357.0, "close_time": 1747713599999, "quote_volume": 53737037.56021, "trades": 207436, "taker_buy_base": 113587773.0, "taker_buy_quote": 25795249.80877 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.22577, "high": 0.22812, "low": 0.22185, "close": 0.22244, "volume": 171836403.0, "close_time": 1747727999999, "quote_volume": 38681097.12248, "trades": 138620, "taker_buy_base": 69761048.0, "taker_buy_quote": 15704568.50914 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.22243, "high": 0.22336, "low": 0.21873, "close": 0.22083, "volume": 191952666.0, "close_time": 1747742399999, "quote_volume": 42488676.63991, "trades": 177152, "taker_buy_base": 98387904.0, "taker_buy_quote": 21783666.10446 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.22083, "high": 0.22126, "low": 0.21768, "close": 0.22063, "volume": 171282536.0, "close_time": 1747756799999, "quote_volume": 37576729.70617, "trades": 157159, "taker_buy_base": 84296091.0, "taker_buy_quote": 18498060.21221 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.22064, "high": 0.22546, "low": 0.21781, "close": 0.22419, "volume": 178417312.0, "close_time": 1747771199999, "quote_volume": 39495656.46115, "trades": 203921, "taker_buy_base": 91334326.0, "taker_buy_quote": 20218787.68727 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.22418, "high": 0.22787, "low": 0.22263, "close": 0.22625, "volume": 237945927.0, "close_time": 1747785599999, "quote_volume": 53636345.55733, "trades": 191151, "taker_buy_base": 120776218.0, "taker_buy_quote": 27225276.56253 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.22626, "high": 0.23058, "low": 0.22395, "close": 0.22905, "volume": 246682350.0, "close_time": 1747799999999, "quote_volume": 56086335.07977, "trades": 277582, "taker_buy_base": 131500108.0, "taker_buy_quote": 29910166.84997 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.22905, "high": 0.23359, "low": 0.22593, "close": 0.22662, "volume": 315684730.0, "close_time": 1747814399999, "quote_volume": 72713427.98233, "trades": 334167, "taker_buy_base": 151955131.0, "taker_buy_quote": 35011701.97055 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.22662, "high": 0.22784, "low": 0.22469, "close": 0.22653, "volume": 146113221.0, "close_time": 1747828799999, "quote_volume": 33016531.06017, "trades": 152325, "taker_buy_base": 69016967.0, "taker_buy_quote": 15595636.16243 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.22652, "high": 0.23439, "low": 0.22547, "close": 0.23188, "volume": 349462013.0, "close_time": 1747843199999, "quote_volume": 80525429.27537, "trades": 373654, "taker_buy_base": 166416754.0, "taker_buy_quote": 38329208.52733 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.23187, "high": 0.23813, "low": 0.22266, "close": 0.23021, "volume": 575301501.0, "close_time": 1747857599999, "quote_volume": 132000303.65836, "trades": 640145, "taker_buy_base": 275637776.0, "taker_buy_quote": 63234572.51622 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2302, "high": 0.23774, "low": 0.22792, "close": 0.23404, "volume": 261199042.0, "close_time": 1747871999999, "quote_volume": 60791829.45508, "trades": 296527, "taker_buy_base": 129207798.0, "taker_buy_quote": 30088711.39414 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.23404, "high": 0.24374, "low": 0.23383, "close": 0.24116, "volume": 493135733.0, "close_time": 1747886399999, "quote_volume": 118304521.28144, "trades": 528700, "taker_buy_base": 262067008.0, "taker_buy_quote": 62888745.47496 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.24116, "high": 0.24213, "low": 0.23663, "close": 0.24109, "volume": 260023772.0, "close_time": 1747900799999, "quote_volume": 62329863.95022, "trades": 267558, "taker_buy_base": 118862240.0, "taker_buy_quote": 28507620.58297 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.24108, "high": 0.245, "low": 0.239, "close": 0.24027, "volume": 281160789.0, "close_time": 1747915199999, "quote_volume": 68047957.1388, "trades": 295312, "taker_buy_base": 135884564.0, "taker_buy_quote": 32903448.19908 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.24027, "high": 0.24286, "low": 0.23913, "close": 0.24133, "volume": 244488188.0, "close_time": 1747929599999, "quote_volume": 58945204.24052, "trades": 316075, "taker_buy_base": 113930299.0, "taker_buy_quote": 27465190.70454 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.24134, "high": 0.24275, "low": 0.23825, "close": 0.23941, "volume": 166133298.0, "close_time": 1747943999999, "quote_volume": 40021096.78461, "trades": 207108, "taker_buy_base": 87614859.0, "taker_buy_quote": 21111898.03908 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.23942, "high": 0.24579, "low": 0.2377, "close": 0.24558, "volume": 172014492.0, "close_time": 1747958399999, "quote_volume": 41593774.58995, "trades": 177265, "taker_buy_base": 85469391.0, "taker_buy_quote": 20669083.38053 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.24559, "high": 0.25441, "low": 0.24355, "close": 0.25102, "volume": 445912752.0, "close_time": 1747972799999, "quote_volume": 111087594.52334, "trades": 514587, "taker_buy_base": 227262640.0, "taker_buy_quote": 56631664.93076 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.25101, "high": 0.25154, "low": 0.24195, "close": 0.24346, "volume": 319544869.0, "close_time": 1747987199999, "quote_volume": 78635942.69987, "trades": 349704, "taker_buy_base": 138251175.0, "taker_buy_quote": 34028247.01649 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.24347, "high": 0.24891, "low": 0.23349, "close": 0.23516, "volume": 395152301.0, "close_time": 1748001599999, "quote_volume": 95571742.30411, "trades": 358121, "taker_buy_base": 179326415.0, "taker_buy_quote": 43480600.19803 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.23517, "high": 0.23856, "low": 0.22727, "close": 0.2344, "volume": 680899751.0, "close_time": 1748015999999, "quote_volume": 158907977.4217, "trades": 512719, "taker_buy_base": 329316915.0, "taker_buy_quote": 76901974.08407 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.2344, "high": 0.23697, "low": 0.23192, "close": 0.23313, "volume": 189622491.0, "close_time": 1748030399999, "quote_volume": 44428282.15779, "trades": 141329, "taker_buy_base": 87001231.0, "taker_buy_quote": 20391534.56052 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.23312, "high": 0.23333, "low": 0.22304, "close": 0.22521, "volume": 219363220.0, "close_time": 1748044799999, "quote_volume": 50082124.22207, "trades": 196979, "taker_buy_base": 97925564.0, "taker_buy_quote": 22370879.9568 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.22521, "high": 0.23006, "low": 0.22355, "close": 0.22943, "volume": 166877909.0, "close_time": 1748059199999, "quote_volume": 37904182.87814, "trades": 250171, "taker_buy_base": 90076631.0, "taker_buy_quote": 20461395.54987 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.22944, "high": 0.23041, "low": 0.22677, "close": 0.22736, "volume": 113128957.0, "close_time": 1748073599999, "quote_volume": 25814419.55101, "trades": 157388, "taker_buy_base": 52193976.0, "taker_buy_quote": 11901419.84316 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.22736, "high": 0.23038, "low": 0.22583, "close": 0.22908, "volume": 150599817.0, "close_time": 1748087999999, "quote_volume": 34425480.78628, "trades": 183017, "taker_buy_base": 67236226.0, "taker_buy_quote": 15365850.90845 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.22908, "high": 0.22939, "low": 0.22688, "close": 0.2277, "volume": 108449336.0, "close_time": 1748102399999, "quote_volume": 24730679.45867, "trades": 168685, "taker_buy_base": 48392718.0, "taker_buy_quote": 11033700.634 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.2277, "high": 0.22897, "low": 0.22592, "close": 0.22723, "volume": 65901063.0, "close_time": 1748116799999, "quote_volume": 14987263.97075, "trades": 108991, "taker_buy_base": 30493160.0, "taker_buy_quote": 6933351.54121 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.22724, "high": 0.22812, "low": 0.2237, "close": 0.22512, "volume": 84263057.0, "close_time": 1748131199999, "quote_volume": 19009957.17425, "trades": 118917, "taker_buy_base": 39120957.0, "taker_buy_quote": 8829430.91024 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.22512, "high": 0.22645, "low": 0.21943, "close": 0.22372, "volume": 191022305.0, "close_time": 1748145599999, "quote_volume": 42456831.29412, "trades": 261348, "taker_buy_base": 85018002.0, "taker_buy_quote": 18904258.45485 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.22371, "high": 0.22417, "low": 0.22045, "close": 0.22136, "volume": 167840228.0, "close_time": 1748159999999, "quote_volume": 37218162.83704, "trades": 124882, "taker_buy_base": 99164066.0, "taker_buy_quote": 21973271.3578 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.22136, "high": 0.22137, "low": 0.21711, "close": 0.21937, "volume": 200281293.0, "close_time": 1748174399999, "quote_volume": 43819659.27051, "trades": 236679, "taker_buy_base": 93188303.0, "taker_buy_quote": 20388846.03687 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.21937, "high": 0.22111, "low": 0.21567, "close": 0.21852, "volume": 150679552.0, "close_time": 1748188799999, "quote_volume": 32939197.11627, "trades": 179459, "taker_buy_base": 67059982.0, "taker_buy_quote": 14673010.90695 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.21852, "high": 0.22084, "low": 0.21644, "close": 0.22003, "volume": 87325655.0, "close_time": 1748203199999, "quote_volume": 19091288.36511, "trades": 75580, "taker_buy_base": 46127359.0, "taker_buy_quote": 10086424.58702 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.22003, "high": 0.2252, "low": 0.21834, "close": 0.22491, "volume": 112401691.0, "close_time": 1748217599999, "quote_volume": 25011599.09301, "trades": 120541, "taker_buy_base": 60792163.0, "taker_buy_quote": 13532204.58854 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.22491, "high": 0.22784, "low": 0.2233, "close": 0.2272, "volume": 161446583.0, "close_time": 1748231999999, "quote_volume": 36536138.62263, "trades": 188904, "taker_buy_base": 80907998.0, "taker_buy_quote": 18316181.96627 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.2272, "high": 0.23036, "low": 0.22666, "close": 0.22986, "volume": 109466330.0, "close_time": 1748246399999, "quote_volume": 25011120.65155, "trades": 148469, "taker_buy_base": 56601557.0, "taker_buy_quote": 12935537.43493 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.22986, "high": 0.2301, "low": 0.22531, "close": 0.22619, "volume": 97503052.0, "close_time": 1748260799999, "quote_volume": 22142024.71365, "trades": 129593, "taker_buy_base": 50399589.0, "taker_buy_quote": 11442354.13777 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.22619, "high": 0.22835, "low": 0.22334, "close": 0.22698, "volume": 127080476.0, "close_time": 1748275199999, "quote_volume": 28694396.65708, "trades": 180447, "taker_buy_base": 60660897.0, "taker_buy_quote": 13706413.1869 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.22698, "high": 0.22805, "low": 0.2225, "close": 0.22413, "volume": 90063067.0, "close_time": 1748289599999, "quote_volume": 20213173.9117, "trades": 110895, "taker_buy_base": 40101416.0, "taker_buy_quote": 9002105.81579 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.22412, "high": 0.22779, "low": 0.22333, "close": 0.22596, "volume": 56305917.0, "close_time": 1748303999999, "quote_volume": 12709533.5589, "trades": 66525, "taker_buy_base": 26349756.0, "taker_buy_quote": 5947512.73984 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.22596, "high": 0.22712, "low": 0.21965, "close": 0.22423, "volume": 118023902.0, "close_time": 1748318399999, "quote_volume": 26337089.52742, "trades": 183975, "taker_buy_base": 56017902.0, "taker_buy_quote": 12508368.63756 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.22422, "high": 0.2284, "low": 0.2225, "close": 0.22776, "volume": 139073527.0, "close_time": 1748332799999, "quote_volume": 31300827.44686, "trades": 147858, "taker_buy_base": 86278994.0, "taker_buy_quote": 19397314.49671 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.22777, "high": 0.22911, "low": 0.22733, "close": 0.22867, "volume": 128600895.0, "close_time": 1748347199999, "quote_volume": 29369223.59902, "trades": 140096, "taker_buy_base": 60127242.0, "taker_buy_quote": 13732323.33824 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.22866, "high": 0.23216, "low": 0.22488, "close": 0.22867, "volume": 235724744.0, "close_time": 1748361599999, "quote_volume": 53926976.13406, "trades": 273241, "taker_buy_base": 110187759.0, "taker_buy_quote": 25239267.53014 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.22869, "high": 0.23028, "low": 0.22661, "close": 0.22722, "volume": 111675750.0, "close_time": 1748375999999, "quote_volume": 25527586.93488, "trades": 121558, "taker_buy_base": 56509587.0, "taker_buy_quote": 12916276.46887 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.22723, "high": 0.22871, "low": 0.22444, "close": 0.22598, "volume": 72306203.0, "close_time": 1748390399999, "quote_volume": 16367583.26675, "trades": 87559, "taker_buy_base": 35562986.0, "taker_buy_quote": 8048702.08771 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.22599, "high": 0.22785, "low": 0.22302, "close": 0.22473, "volume": 148765322.0, "close_time": 1748404799999, "quote_volume": 33459555.59202, "trades": 152970, "taker_buy_base": 86345391.0, "taker_buy_quote": 19417662.36928 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.22473, "high": 0.2253, "low": 0.22177, "close": 0.22262, "volume": 82400446.0, "close_time": 1748419199999, "quote_volume": 18390619.83847, "trades": 93364, "taker_buy_base": 33758360.0, "taker_buy_quote": 7537139.93662 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.22263, "high": 0.22371, "low": 0.22091, "close": 0.22356, "volume": 104137951.0, "close_time": 1748433599999, "quote_volume": 23175468.52282, "trades": 128191, "taker_buy_base": 47993313.0, "taker_buy_quote": 10683512.22875 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.22356, "high": 0.22466, "low": 0.21762, "close": 0.21834, "volume": 186040671.0, "close_time": 1748447999999, "quote_volume": 41078563.95803, "trades": 235936, "taker_buy_base": 84199437.0, "taker_buy_quote": 18612765.29984 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.21835, "high": 0.22118, "low": 0.21678, "close": 0.21723, "volume": 92901696.0, "close_time": 1748462399999, "quote_volume": 20341514.43904, "trades": 100944, "taker_buy_base": 45577691.0, "taker_buy_quote": 9987562.54199 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.21722, "high": 0.22165, "low": 0.21701, "close": 0.22096, "volume": 67267424.0, "close_time": 1748476799999, "quote_volume": 14765563.77676, "trades": 66300, "taker_buy_base": 32930077.0, "taker_buy_quote": 7230210.59768 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.22096, "high": 0.22798, "low": 0.21989, "close": 0.22653, "volume": 223718466.0, "close_time": 1748491199999, "quote_volume": 50385746.04104, "trades": 215868, "taker_buy_base": 111328348.0, "taker_buy_quote": 25053516.378 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.22652, "high": 0.22703, "low": 0.22215, "close": 0.22434, "volume": 125845762.0, "close_time": 1748505599999, "quote_volume": 28247126.87833, "trades": 144258, "taker_buy_base": 55446922.0, "taker_buy_quote": 12447941.63652 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.22435, "high": 0.22606, "low": 0.22333, "close": 0.22488, "volume": 81077699.0, "close_time": 1748519999999, "quote_volume": 18253061.39582, "trades": 110641, "taker_buy_base": 42570415.0, "taker_buy_quote": 9586300.6019 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.22488, "high": 0.2249, "low": 0.21801, "close": 0.21964, "volume": 164013489.0, "close_time": 1748534399999, "quote_volume": 36258108.41016, "trades": 205561, "taker_buy_base": 72524886.0, "taker_buy_quote": 16032774.03121 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.21964, "high": 0.22148, "low": 0.21476, "close": 0.2164, "volume": 200250289.0, "close_time": 1748548799999, "quote_volume": 43671014.93126, "trades": 159520, "taker_buy_base": 91615654.0, "taker_buy_quote": 19993451.84304 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.21639, "high": 0.21954, "low": 0.21402, "close": 0.21487, "volume": 108530242.0, "close_time": 1748563199999, "quote_volume": 23519654.47533, "trades": 95262, "taker_buy_base": 51673006.0, "taker_buy_quote": 11201277.53358 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.21487, "high": 0.21648, "low": 0.20062, "close": 0.20858, "volume": 511481910.0, "close_time": 1748577599999, "quote_volume": 106201726.41992, "trades": 398783, "taker_buy_base": 239448947.0, "taker_buy_quote": 49718082.20476 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.20857, "high": 0.20952, "low": 0.20311, "close": 0.20427, "volume": 318834533.0, "close_time": 1748591999999, "quote_volume": 65828915.91615, "trades": 254168, "taker_buy_base": 139770402.0, "taker_buy_quote": 28850487.10154 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.20428, "high": 0.20593, "low": 0.20154, "close": 0.20504, "volume": 197587273.0, "close_time": 1748606399999, "quote_volume": 40347231.90057, "trades": 236284, "taker_buy_base": 100400376.0, "taker_buy_quote": 20514538.16017 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.20504, "high": 0.2059, "low": 0.2008, "close": 0.20206, "volume": 231895763.0, "close_time": 1748620799999, "quote_volume": 47117111.47653, "trades": 238513, "taker_buy_base": 99634452.0, "taker_buy_quote": 20242049.14167 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.20207, "high": 0.20283, "low": 0.19331, "close": 0.20042, "volume": 373919481.0, "close_time": 1748635199999, "quote_volume": 73836721.78642, "trades": 306173, "taker_buy_base": 179121562.0, "taker_buy_quote": 35363041.80615 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.20042, "high": 0.20063, "low": 0.19061, "close": 0.19357, "volume": 229498322.0, "close_time": 1748649599999, "quote_volume": 44757247.8965, "trades": 213798, "taker_buy_base": 106430962.0, "taker_buy_quote": 20775571.32888 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.19358, "high": 0.19457, "low": 0.18555, "close": 0.18931, "volume": 420001824.0, "close_time": 1748663999999, "quote_volume": 79736837.78898, "trades": 544780, "taker_buy_base": 197647325.0, "taker_buy_quote": 37531560.28392 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.18932, "high": 0.19114, "low": 0.18765, "close": 0.18927, "volume": 124389913.0, "close_time": 1748678399999, "quote_volume": 23605270.49044, "trades": 186464, "taker_buy_base": 60623751.0, "taker_buy_quote": 11509033.38557 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.18927, "high": 0.18968, "low": 0.18566, "close": 0.18652, "volume": 178975844.0, "close_time": 1748692799999, "quote_volume": 33586741.58129, "trades": 194077, "taker_buy_base": 88292088.0, "taker_buy_quote": 16579621.00769 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.18652, "high": 0.19443, "low": 0.18634, "close": 0.19177, "volume": 219644843.0, "close_time": 1748707199999, "quote_volume": 42112556.66161, "trades": 195918, "taker_buy_base": 113193819.0, "taker_buy_quote": 21690630.50041 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.19177, "high": 0.19507, "low": 0.19096, "close": 0.19455, "volume": 74608494.0, "close_time": 1748721599999, "quote_volume": 14397205.00437, "trades": 84435, "taker_buy_base": 32763527.0, "taker_buy_quote": 6324179.08545 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.19455, "high": 0.19551, "low": 0.19218, "close": 0.19251, "volume": 68638615.0, "close_time": 1748735999999, "quote_volume": 13318600.18575, "trades": 73234, "taker_buy_base": 35083416.0, "taker_buy_quote": 6806276.77402 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.19251, "high": 0.1926, "low": 0.18788, "close": 0.19013, "volume": 114899247.0, "close_time": 1748750399999, "quote_volume": 21837598.29321, "trades": 147638, "taker_buy_base": 51968813.0, "taker_buy_quote": 9873253.25384 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.19013, "high": 0.19225, "low": 0.18914, "close": 0.19012, "volume": 56227808.0, "close_time": 1748764799999, "quote_volume": 10718429.01743, "trades": 100260, "taker_buy_base": 27944031.0, "taker_buy_quote": 5327675.35122 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.19012, "high": 0.19027, "low": 0.1864, "close": 0.18944, "volume": 92994261.0, "close_time": 1748779199999, "quote_volume": 17501906.04601, "trades": 164538, "taker_buy_base": 44958964.0, "taker_buy_quote": 8464209.69665 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.18944, "high": 0.19257, "low": 0.18731, "close": 0.19184, "volume": 97202902.0, "close_time": 1748793599999, "quote_volume": 18514337.51476, "trades": 132137, "taker_buy_base": 51146586.0, "taker_buy_quote": 9749252.77062 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.19184, "high": 0.19473, "low": 0.18904, "close": 0.19188, "volume": 112200056.0, "close_time": 1748807999999, "quote_volume": 21578871.41666, "trades": 114712, "taker_buy_base": 59051155.0, "taker_buy_quote": 11354597.00683 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.19188, "high": 0.19485, "low": 0.19091, "close": 0.19363, "volume": 70661784.0, "close_time": 1748822399999, "quote_volume": 13646804.7692, "trades": 73419, "taker_buy_base": 33071075.0, "taker_buy_quote": 6390892.60998 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.19364, "high": 0.19443, "low": 0.18916, "close": 0.19032, "volume": 131360291.0, "close_time": 1748836799999, "quote_volume": 25245587.56003, "trades": 148085, "taker_buy_base": 51365970.0, "taker_buy_quote": 9874952.95613 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.19032, "high": 0.19339, "low": 0.18956, "close": 0.19187, "volume": 76623928.0, "close_time": 1748851199999, "quote_volume": 14661028.06097, "trades": 116324, "taker_buy_base": 43245124.0, "taker_buy_quote": 8273150.57876 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.19187, "high": 0.1931, "low": 0.18851, "close": 0.18928, "volume": 96920538.0, "close_time": 1748865599999, "quote_volume": 18462376.0883, "trades": 148752, "taker_buy_base": 43201737.0, "taker_buy_quote": 8232347.68544 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.18927, "high": 0.19311, "low": 0.18846, "close": 0.19189, "volume": 127784700.0, "close_time": 1748879999999, "quote_volume": 24346196.69976, "trades": 159893, "taker_buy_base": 60625516.0, "taker_buy_quote": 11557562.87754 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1919, "high": 0.19371, "low": 0.18883, "close": 0.19024, "volume": 68693643.0, "close_time": 1748894399999, "quote_volume": 13162026.94021, "trades": 90133, "taker_buy_base": 35479893.0, "taker_buy_quote": 6803489.25022 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.19025, "high": 0.19642, "low": 0.19023, "close": 0.19507, "volume": 100976295.0, "close_time": 1748908799999, "quote_volume": 19604585.61995, "trades": 109576, "taker_buy_base": 49821900.0, "taker_buy_quote": 9671667.45236 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.19507, "high": 0.20051, "low": 0.19456, "close": 0.1957, "volume": 258005919.0, "close_time": 1748923199999, "quote_volume": 50979661.8558, "trades": 230180, "taker_buy_base": 133768369.0, "taker_buy_quote": 26438058.30296 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.1957, "high": 0.19648, "low": 0.19429, "close": 0.19522, "volume": 60960256.0, "close_time": 1748937599999, "quote_volume": 11919972.53935, "trades": 80460, "taker_buy_base": 29046947.0, "taker_buy_quote": 5680681.97707 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.19522, "high": 0.19595, "low": 0.19328, "close": 0.19503, "volume": 67381524.0, "close_time": 1748951999999, "quote_volume": 13107556.54061, "trades": 92721, "taker_buy_base": 32635779.0, "taker_buy_quote": 6350482.24977 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.19503, "high": 0.19868, "low": 0.19401, "close": 0.19737, "volume": 166576834.0, "close_time": 1748966399999, "quote_volume": 32727595.46707, "trades": 199708, "taker_buy_base": 90499338.0, "taker_buy_quote": 17781309.27579 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.19737, "high": 0.19758, "low": 0.19516, "close": 0.1971, "volume": 72475107.0, "close_time": 1748980799999, "quote_volume": 14234993.38182, "trades": 81014, "taker_buy_base": 37146999.0, "taker_buy_quote": 7296806.73945 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.19711, "high": 0.19717, "low": 0.19141, "close": 0.19311, "volume": 87120298.0, "close_time": 1748995199999, "quote_volume": 16858901.38813, "trades": 90868, "taker_buy_base": 38241319.0, "taker_buy_quote": 7403131.84921 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.19311, "high": 0.19705, "low": 0.19205, "close": 0.19602, "volume": 82150569.0, "close_time": 1749009599999, "quote_volume": 16008857.11943, "trades": 118971, "taker_buy_base": 36223623.0, "taker_buy_quote": 7060662.02424 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.19601, "high": 0.19668, "low": 0.19489, "close": 0.19539, "volume": 49363465.0, "close_time": 1749023999999, "quote_volume": 9662831.05845, "trades": 79551, "taker_buy_base": 19455338.0, "taker_buy_quote": 3808345.07813 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1954, "high": 0.19669, "low": 0.19361, "close": 0.19381, "volume": 64893006.0, "close_time": 1749038399999, "quote_volume": 12678315.63627, "trades": 92711, "taker_buy_base": 29535147.0, "taker_buy_quote": 5771615.96763 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.19382, "high": 0.1944, "low": 0.18965, "close": 0.19284, "volume": 140008642.0, "close_time": 1749052799999, "quote_volume": 26921119.15246, "trades": 162987, "taker_buy_base": 63736806.0, "taker_buy_quote": 12256148.75945 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.19285, "high": 0.19293, "low": 0.1893, "close": 0.18932, "volume": 51921352.0, "close_time": 1749067199999, "quote_volume": 9923704.64837, "trades": 74154, "taker_buy_base": 24428176.0, "taker_buy_quote": 4671168.00487 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.18931, "high": 0.19027, "low": 0.18703, "close": 0.18812, "volume": 74027969.0, "close_time": 1749081599999, "quote_volume": 13940253.79514, "trades": 87633, "taker_buy_base": 35787324.0, "taker_buy_quote": 6739294.35629 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.18811, "high": 0.19079, "low": 0.18737, "close": 0.19014, "volume": 56957567.0, "close_time": 1749095999999, "quote_volume": 10783216.40363, "trades": 92688, "taker_buy_base": 27995795.0, "taker_buy_quote": 5299153.78714 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.19015, "high": 0.19073, "low": 0.18777, "close": 0.18848, "volume": 78723509.0, "close_time": 1749110399999, "quote_volume": 14892156.45869, "trades": 103921, "taker_buy_base": 29169448.0, "taker_buy_quote": 5514587.03318 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.18848, "high": 0.18991, "low": 0.1878, "close": 0.18939, "volume": 56405236.0, "close_time": 1749124799999, "quote_volume": 10652155.61321, "trades": 105965, "taker_buy_base": 25884644.0, "taker_buy_quote": 4890940.51881 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.18938, "high": 0.19248, "low": 0.18713, "close": 0.18932, "volume": 133180724.0, "close_time": 1749139199999, "quote_volume": 25304390.23776, "trades": 201041, "taker_buy_base": 65168259.0, "taker_buy_quote": 12382451.40855 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.18932, "high": 0.18943, "low": 0.17077, "close": 0.17394, "volume": 571593843.0, "close_time": 1749153599999, "quote_volume": 102250593.64683, "trades": 397632, "taker_buy_base": 235666090.0, "taker_buy_quote": 42150473.31961 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.17394, "high": 0.17448, "low": 0.168, "close": 0.17105, "volume": 449444558.0, "close_time": 1749167999999, "quote_volume": 76780881.24455, "trades": 278089, "taker_buy_base": 228419734.0, "taker_buy_quote": 39031385.00749 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.17106, "high": 0.17546, "low": 0.16943, "close": 0.17525, "volume": 221639337.0, "close_time": 1749182399999, "quote_volume": 38147076.17505, "trades": 186440, "taker_buy_base": 119645098.0, "taker_buy_quote": 20603419.78101 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.17526, "high": 0.17644, "low": 0.17435, "close": 0.17478, "volume": 266192438.0, "close_time": 1749196799999, "quote_volume": 46704392.19728, "trades": 146535, "taker_buy_base": 131312157.0, "taker_buy_quote": 23046194.45777 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.17478, "high": 0.17815, "low": 0.17478, "close": 0.17762, "volume": 141088375.0, "close_time": 1749211199999, "quote_volume": 24880578.71201, "trades": 142928, "taker_buy_base": 86418589.0, "taker_buy_quote": 15239961.99316 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.17761, "high": 0.18446, "low": 0.17733, "close": 0.18185, "volume": 264104339.0, "close_time": 1749225599999, "quote_volume": 47651084.07406, "trades": 320025, "taker_buy_base": 134346068.0, "taker_buy_quote": 24223058.26372 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.18184, "high": 0.18243, "low": 0.17843, "close": 0.17896, "volume": 144585887.0, "close_time": 1749239999999, "quote_volume": 26014977.17516, "trades": 184982, "taker_buy_base": 68744161.0, "taker_buy_quote": 12365275.40916 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.17897, "high": 0.18062, "low": 0.1785, "close": 0.17878, "volume": 59335955.0, "close_time": 1749254399999, "quote_volume": 10646902.10396, "trades": 74788, "taker_buy_base": 28674830.0, "taker_buy_quote": 5144951.3336 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.17878, "high": 0.18272, "low": 0.17776, "close": 0.18256, "volume": 106727822.0, "close_time": 1749268799999, "quote_volume": 19260403.91222, "trades": 123761, "taker_buy_base": 66490088.0, "taker_buy_quote": 12004924.28291 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.18256, "high": 0.18637, "low": 0.1815, "close": 0.18531, "volume": 103496502.0, "close_time": 1749283199999, "quote_volume": 19034381.69218, "trades": 113514, "taker_buy_base": 55970658.0, "taker_buy_quote": 10295437.0977 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1853, "high": 0.18731, "low": 0.18429, "close": 0.186, "volume": 99359780.0, "close_time": 1749297599999, "quote_volume": 18445342.85473, "trades": 97920, "taker_buy_base": 48785547.0, "taker_buy_quote": 9061127.38219 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.18601, "high": 0.1887, "low": 0.18576, "close": 0.18667, "volume": 94817035.0, "close_time": 1749311999999, "quote_volume": 17743498.18411, "trades": 116856, "taker_buy_base": 45781047.0, "taker_buy_quote": 8568121.52097 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.18667, "high": 0.18733, "low": 0.18185, "close": 0.18326, "volume": 124060428.0, "close_time": 1749326399999, "quote_volume": 22789969.00095, "trades": 128991, "taker_buy_base": 59461275.0, "taker_buy_quote": 10918345.8696 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.18326, "high": 0.18642, "low": 0.18326, "close": 0.18511, "volume": 51486239.0, "close_time": 1749340799999, "quote_volume": 9518157.71181, "trades": 71399, "taker_buy_base": 27645030.0, "taker_buy_quote": 5111287.89364 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1851, "high": 0.1851, "low": 0.18314, "close": 0.18328, "volume": 79401506.0, "close_time": 1749355199999, "quote_volume": 14600286.14567, "trades": 72735, "taker_buy_base": 34235941.0, "taker_buy_quote": 6297168.58548 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.18328, "high": 0.18483, "low": 0.18285, "close": 0.183, "volume": 54836056.0, "close_time": 1749369599999, "quote_volume": 10078224.46688, "trades": 61602, "taker_buy_base": 21370526.0, "taker_buy_quote": 3930050.60876 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.183, "high": 0.18423, "low": 0.18046, "close": 0.1838, "volume": 107262077.0, "close_time": 1749383999999, "quote_volume": 19554787.77126, "trades": 115281, "taker_buy_base": 53196518.0, "taker_buy_quote": 9701407.36312 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1838, "high": 0.18544, "low": 0.18242, "close": 0.18408, "volume": 103599410.0, "close_time": 1749398399999, "quote_volume": 19042969.41689, "trades": 114232, "taker_buy_base": 54254225.0, "taker_buy_quote": 9974476.80515 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.18409, "high": 0.18638, "low": 0.18388, "close": 0.18611, "volume": 70560451.0, "close_time": 1749412799999, "quote_volume": 13080177.71443, "trades": 91426, "taker_buy_base": 37182903.0, "taker_buy_quote": 6892865.88587 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.18611, "high": 0.18699, "low": 0.18367, "close": 0.18418, "volume": 59359493.0, "close_time": 1749427199999, "quote_volume": 10993268.72633, "trades": 85079, "taker_buy_base": 26835885.0, "taker_buy_quote": 4971999.23646 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.18417, "high": 0.18462, "low": 0.18122, "close": 0.18266, "volume": 81508339.0, "close_time": 1749441599999, "quote_volume": 14904037.28069, "trades": 99863, "taker_buy_base": 37290653.0, "taker_buy_quote": 6820136.23913 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.18266, "high": 0.18283, "low": 0.18022, "close": 0.18151, "volume": 85089000.0, "close_time": 1749455999999, "quote_volume": 15429553.32646, "trades": 77213, "taker_buy_base": 33595481.0, "taker_buy_quote": 6092450.31968 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.18151, "high": 0.18741, "low": 0.18082, "close": 0.18638, "volume": 176855225.0, "close_time": 1749470399999, "quote_volume": 32702153.35791, "trades": 172268, "taker_buy_base": 97449725.0, "taker_buy_quote": 18016172.65548 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.18638, "high": 0.18659, "low": 0.1825, "close": 0.18448, "volume": 123479308.0, "close_time": 1749484799999, "quote_volume": 22791017.47642, "trades": 152793, "taker_buy_base": 57330971.0, "taker_buy_quote": 10578693.61229 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.18448, "high": 0.18793, "low": 0.18448, "close": 0.18652, "volume": 137441729.0, "close_time": 1749499199999, "quote_volume": 25656872.70948, "trades": 145122, "taker_buy_base": 72951918.0, "taker_buy_quote": 13621166.61328 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.18652, "high": 0.19612, "low": 0.18652, "close": 0.1949, "volume": 257329075.0, "close_time": 1749513599999, "quote_volume": 49606018.07111, "trades": 235552, "taker_buy_base": 138995238.0, "taker_buy_quote": 26768802.03881 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1949, "high": 0.19623, "low": 0.19282, "close": 0.19364, "volume": 145124409.0, "close_time": 1749527999999, "quote_volume": 28260311.1651, "trades": 170249, "taker_buy_base": 62972502.0, "taker_buy_quote": 12259730.72173 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.19364, "high": 0.19395, "low": 0.18992, "close": 0.19102, "volume": 138269327.0, "close_time": 1749542399999, "quote_volume": 26466059.69255, "trades": 154197, "taker_buy_base": 66289659.0, "taker_buy_quote": 12700633.66832 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.19102, "high": 0.19596, "low": 0.18965, "close": 0.19481, "volume": 177051845.0, "close_time": 1749556799999, "quote_volume": 34109554.72405, "trades": 198521, "taker_buy_base": 90395168.0, "taker_buy_quote": 17419809.56236 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1948, "high": 0.19755, "low": 0.1888, "close": 0.1911, "volume": 252215867.0, "close_time": 1749571199999, "quote_volume": 48826025.21389, "trades": 317729, "taker_buy_base": 115779784.0, "taker_buy_quote": 22439186.98481 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.19109, "high": 0.1966, "low": 0.18997, "close": 0.19462, "volume": 106598461.0, "close_time": 1749585599999, "quote_volume": 20601351.28001, "trades": 115996, "taker_buy_base": 56137607.0, "taker_buy_quote": 10856454.48394 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.19462, "high": 0.19876, "low": 0.19326, "close": 0.1985, "volume": 163105120.0, "close_time": 1749599999999, "quote_volume": 32007093.47613, "trades": 132228, "taker_buy_base": 83571073.0, "taker_buy_quote": 16410444.91625 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.19851, "high": 0.19905, "low": 0.19465, "close": 0.19765, "volume": 125074173.0, "close_time": 1749614399999, "quote_volume": 24609657.31148, "trades": 196746, "taker_buy_base": 56963679.0, "taker_buy_quote": 11206256.68307 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.19765, "high": 0.20672, "low": 0.19689, "close": 0.20249, "volume": 237708916.0, "close_time": 1749628799999, "quote_volume": 47869198.70462, "trades": 235884, "taker_buy_base": 123336570.0, "taker_buy_quote": 24830483.39934 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.20248, "high": 0.20396, "low": 0.19821, "close": 0.19912, "volume": 179911477.0, "close_time": 1749643199999, "quote_volume": 36201224.69591, "trades": 219933, "taker_buy_base": 84862783.0, "taker_buy_quote": 17082083.60048 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.19912, "high": 0.2035, "low": 0.19831, "close": 0.20321, "volume": 245487002.0, "close_time": 1749657599999, "quote_volume": 49384195.80075, "trades": 264471, "taker_buy_base": 127085539.0, "taker_buy_quote": 25556500.70507 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2032, "high": 0.20404, "low": 0.19416, "close": 0.19505, "volume": 200305965.0, "close_time": 1749671999999, "quote_volume": 39832397.01313, "trades": 201560, "taker_buy_base": 85490763.0, "taker_buy_quote": 16995447.09997 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.19504, "high": 0.19722, "low": 0.19125, "close": 0.19294, "volume": 134222115.0, "close_time": 1749686399999, "quote_volume": 25978905.28267, "trades": 121606, "taker_buy_base": 60121201.0, "taker_buy_quote": 11643706.28672 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.19294, "high": 0.19368, "low": 0.19009, "close": 0.19071, "volume": 121921931.0, "close_time": 1749700799999, "quote_volume": 23392954.17834, "trades": 165134, "taker_buy_base": 60572650.0, "taker_buy_quote": 11622441.89846 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.19072, "high": 0.19135, "low": 0.18903, "close": 0.18955, "volume": 134926243.0, "close_time": 1749715199999, "quote_volume": 25669260.81227, "trades": 131444, "taker_buy_base": 60033570.0, "taker_buy_quote": 11425893.37245 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.18954, "high": 0.1903, "low": 0.1864, "close": 0.18714, "volume": 135893331.0, "close_time": 1749729599999, "quote_volume": 25586356.524, "trades": 150926, "taker_buy_base": 62879013.0, "taker_buy_quote": 11839829.21096 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.18714, "high": 0.18991, "low": 0.18556, "close": 0.1859, "volume": 203648891.0, "close_time": 1749743999999, "quote_volume": 38318333.43854, "trades": 171769, "taker_buy_base": 100728864.0, "taker_buy_quote": 18957043.12647 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.18589, "high": 0.19011, "low": 0.18379, "close": 0.18474, "volume": 135803535.0, "close_time": 1749758399999, "quote_volume": 25415327.70196, "trades": 145326, "taker_buy_base": 69081067.0, "taker_buy_quote": 12934648.41201 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.18474, "high": 0.18567, "low": 0.18, "close": 0.1811, "volume": 200446560.0, "close_time": 1749772799999, "quote_volume": 36459299.2881, "trades": 181793, "taker_buy_base": 91777298.0, "taker_buy_quote": 16696000.047 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.18111, "high": 0.18148, "low": 0.16987, "close": 0.17436, "volume": 690382202.0, "close_time": 1749787199999, "quote_volume": 119751345.35769, "trades": 563309, "taker_buy_base": 322899940.0, "taker_buy_quote": 55971893.47724 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.17436, "high": 0.17458, "low": 0.1715, "close": 0.1744, "volume": 143848749.0, "close_time": 1749801599999, "quote_volume": 24906867.04677, "trades": 181343, "taker_buy_base": 76420783.0, "taker_buy_quote": 13231894.56657 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.17439, "high": 0.17642, "low": 0.17316, "close": 0.1757, "volume": 196611978.0, "close_time": 1749815999999, "quote_volume": 34356169.01204, "trades": 188595, "taker_buy_base": 91392994.0, "taker_buy_quote": 15968719.71541 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1757, "high": 0.17874, "low": 0.17372, "close": 0.17784, "volume": 186251627.0, "close_time": 1749830399999, "quote_volume": 32758629.48563, "trades": 194821, "taker_buy_base": 87597910.0, "taker_buy_quote": 15410199.77257 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.17785, "high": 0.17993, "low": 0.17559, "close": 0.17654, "volume": 142327554.0, "close_time": 1749844799999, "quote_volume": 25284989.21916, "trades": 144542, "taker_buy_base": 65357120.0, "taker_buy_quote": 11617114.01453 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.17654, "high": 0.18044, "low": 0.17611, "close": 0.1804, "volume": 70539545.0, "close_time": 1749859199999, "quote_volume": 12610927.2801, "trades": 66523, "taker_buy_base": 40325655.0, "taker_buy_quote": 7212774.61845 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.18041, "high": 0.18044, "low": 0.17701, "close": 0.1778, "volume": 108345960.0, "close_time": 1749873599999, "quote_volume": 19326934.76485, "trades": 105547, "taker_buy_base": 53553953.0, "taker_buy_quote": 9550009.11225 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.17781, "high": 0.179, "low": 0.1756, "close": 0.17662, "volume": 176868175.0, "close_time": 1749887999999, "quote_volume": 31456666.28898, "trades": 92216, "taker_buy_base": 114872555.0, "taker_buy_quote": 20438814.97931 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.17662, "high": 0.17798, "low": 0.17598, "close": 0.17791, "volume": 55713454.0, "close_time": 1749902399999, "quote_volume": 9850682.0802, "trades": 62282, "taker_buy_base": 25795332.0, "taker_buy_quote": 4562376.02553 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1779, "high": 0.1784, "low": 0.17572, "close": 0.17673, "volume": 59697484.0, "close_time": 1749916799999, "quote_volume": 10577573.69718, "trades": 77514, "taker_buy_base": 27950920.0, "taker_buy_quote": 4951351.26082 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.17673, "high": 0.17828, "low": 0.17459, "close": 0.17609, "volume": 90526596.0, "close_time": 1749931199999, "quote_volume": 15949340.56658, "trades": 117675, "taker_buy_base": 39070533.0, "taker_buy_quote": 6884379.94726 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1761, "high": 0.17856, "low": 0.1752, "close": 0.17824, "volume": 50562016.0, "close_time": 1749945599999, "quote_volume": 8962878.1799, "trades": 71189, "taker_buy_base": 23143319.0, "taker_buy_quote": 4101336.63646 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.17825, "high": 0.17871, "low": 0.17733, "close": 0.17765, "volume": 35381316.0, "close_time": 1749959999999, "quote_volume": 6296638.68168, "trades": 45765, "taker_buy_base": 18310303.0, "taker_buy_quote": 3258403.88006 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.17765, "high": 0.17846, "low": 0.17525, "close": 0.17559, "volume": 163597632.0, "close_time": 1749974399999, "quote_volume": 28933702.0759, "trades": 81739, "taker_buy_base": 49760800.0, "taker_buy_quote": 8802072.65512 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.17559, "high": 0.17571, "low": 0.17361, "close": 0.17424, "volume": 76834599.0, "close_time": 1749988799999, "quote_volume": 13409102.93317, "trades": 74017, "taker_buy_base": 33435901.0, "taker_buy_quote": 5835826.68584 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.17424, "high": 0.17741, "low": 0.17387, "close": 0.17595, "volume": 112949125.0, "close_time": 1750003199999, "quote_volume": 19852467.69526, "trades": 105911, "taker_buy_base": 56666936.0, "taker_buy_quote": 9957432.48138 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.17595, "high": 0.1768, "low": 0.17268, "close": 0.17367, "volume": 82976734.0, "close_time": 1750017599999, "quote_volume": 14515407.53968, "trades": 91726, "taker_buy_base": 34098829.0, "taker_buy_quote": 5968745.79861 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.17368, "high": 0.17594, "low": 0.17142, "close": 0.17553, "volume": 97825001.0, "close_time": 1750031999999, "quote_volume": 16967660.80876, "trades": 115784, "taker_buy_base": 45508814.0, "taker_buy_quote": 7900912.53503 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.17554, "high": 0.17697, "low": 0.17281, "close": 0.17592, "volume": 159482121.0, "close_time": 1750046399999, "quote_volume": 27911662.3698, "trades": 139875, "taker_buy_base": 66683366.0, "taker_buy_quote": 11677489.07783 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.17593, "high": 0.17885, "low": 0.17591, "close": 0.17833, "volume": 161627279.0, "close_time": 1750060799999, "quote_volume": 28691370.85489, "trades": 110447, "taker_buy_base": 82613017.0, "taker_buy_quote": 14664251.2982 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.17834, "high": 0.1784, "low": 0.17534, "close": 0.1767, "volume": 106887541.0, "close_time": 1750075199999, "quote_volume": 18912841.46561, "trades": 84051, "taker_buy_base": 50198439.0, "taker_buy_quote": 8886836.12653 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.17671, "high": 0.17946, "low": 0.17626, "close": 0.17756, "volume": 156204797.0, "close_time": 1750089599999, "quote_volume": 27753583.2033, "trades": 169668, "taker_buy_base": 75886398.0, "taker_buy_quote": 13486261.30362 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.17756, "high": 0.18115, "low": 0.17726, "close": 0.17995, "volume": 125269425.0, "close_time": 1750103999999, "quote_volume": 22458495.4341, "trades": 117883, "taker_buy_base": 69652646.0, "taker_buy_quote": 12492154.83873 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.17995, "high": 0.18037, "low": 0.17209, "close": 0.17272, "volume": 190524330.0, "close_time": 1750118399999, "quote_volume": 33637025.48721, "trades": 177576, "taker_buy_base": 80365002.0, "taker_buy_quote": 14195415.60769 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.17271, "high": 0.17612, "low": 0.16851, "close": 0.17525, "volume": 241675182.0, "close_time": 1750132799999, "quote_volume": 41602248.41798, "trades": 256952, "taker_buy_base": 113369088.0, "taker_buy_quote": 19527963.54643 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.17525, "high": 0.17547, "low": 0.1731, "close": 0.17382, "volume": 67515417.0, "close_time": 1750147199999, "quote_volume": 11750294.98144, "trades": 86349, "taker_buy_base": 29582790.0, "taker_buy_quote": 5149461.49823 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.17381, "high": 0.17406, "low": 0.17056, "close": 0.17137, "volume": 100766102.0, "close_time": 1750161599999, "quote_volume": 17321841.47297, "trades": 112740, "taker_buy_base": 46844379.0, "taker_buy_quote": 8053458.13397 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.17138, "high": 0.17238, "low": 0.16647, "close": 0.16791, "volume": 201279596.0, "close_time": 1750175999999, "quote_volume": 34126988.33591, "trades": 198199, "taker_buy_base": 83954289.0, "taker_buy_quote": 14247590.87165 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.16791, "high": 0.1715, "low": 0.16392, "close": 0.17037, "volume": 212321059.0, "close_time": 1750190399999, "quote_volume": 35436890.35273, "trades": 190532, "taker_buy_base": 96633568.0, "taker_buy_quote": 16148321.68212 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.17036, "high": 0.17086, "low": 0.16834, "close": 0.16936, "volume": 79196478.0, "close_time": 1750204799999, "quote_volume": 13435502.01525, "trades": 70275, "taker_buy_base": 42017558.0, "taker_buy_quote": 7129594.4503 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.16936, "high": 0.17178, "low": 0.16911, "close": 0.17064, "volume": 78193669.0, "close_time": 1750219199999, "quote_volume": 13326491.20706, "trades": 81865, "taker_buy_base": 38982161.0, "taker_buy_quote": 6645861.69145 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.17065, "high": 0.17222, "low": 0.17, "close": 0.17119, "volume": 56746881.0, "close_time": 1750233599999, "quote_volume": 9708974.48621, "trades": 66110, "taker_buy_base": 27860795.0, "taker_buy_quote": 4767023.51767 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.17118, "high": 0.17173, "low": 0.1662, "close": 0.16871, "volume": 121468324.0, "close_time": 1750247999999, "quote_volume": 20508675.34505, "trades": 123727, "taker_buy_base": 58230346.0, "taker_buy_quote": 9833797.32521 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.16872, "high": 0.16948, "low": 0.16405, "close": 0.16817, "volume": 200026338.0, "close_time": 1750262399999, "quote_volume": 33406029.17302, "trades": 205677, "taker_buy_base": 93236878.0, "taker_buy_quote": 15586232.22862 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.16817, "high": 0.16895, "low": 0.16524, "close": 0.16699, "volume": 153876428.0, "close_time": 1750276799999, "quote_volume": 25741464.71409, "trades": 157053, "taker_buy_base": 78483958.0, "taker_buy_quote": 13132981.14177 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.167, "high": 0.17158, "low": 0.16622, "close": 0.17068, "volume": 69280879.0, "close_time": 1750291199999, "quote_volume": 11780782.58316, "trades": 64294, "taker_buy_base": 37018027.0, "taker_buy_quote": 6295015.50225 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.17069, "high": 0.17204, "low": 0.16934, "close": 0.17091, "volume": 53897437.0, "close_time": 1750305599999, "quote_volume": 9185375.10338, "trades": 64791, "taker_buy_base": 25564523.0, "taker_buy_quote": 4359048.10235 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.17091, "high": 0.17152, "low": 0.1699, "close": 0.16999, "volume": 43275999.0, "close_time": 1750319999999, "quote_volume": 7389846.1584, "trades": 41420, "taker_buy_base": 18087549.0, "taker_buy_quote": 3090260.31898 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.16998, "high": 0.17085, "low": 0.16853, "close": 0.16896, "volume": 57893257.0, "close_time": 1750334399999, "quote_volume": 9825660.96228, "trades": 57475, "taker_buy_base": 26950737.0, "taker_buy_quote": 4574317.52348 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.16897, "high": 0.16999, "low": 0.16773, "close": 0.16828, "volume": 73620696.0, "close_time": 1750348799999, "quote_volume": 12437518.51972, "trades": 75719, "taker_buy_base": 37544974.0, "taker_buy_quote": 6343462.91852 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.16828, "high": 0.17098, "low": 0.16803, "close": 0.16976, "volume": 58897868.0, "close_time": 1750363199999, "quote_volume": 9986471.41369, "trades": 69288, "taker_buy_base": 29109375.0, "taker_buy_quote": 4933766.03505 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.16976, "high": 0.17175, "low": 0.16929, "close": 0.17092, "volume": 50447846.0, "close_time": 1750377599999, "quote_volume": 8606246.79823, "trades": 57689, "taker_buy_base": 26564074.0, "taker_buy_quote": 4531055.32176 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.17091, "high": 0.17156, "low": 0.16912, "close": 0.16929, "volume": 104885661.0, "close_time": 1750391999999, "quote_volume": 17834634.17437, "trades": 65946, "taker_buy_base": 46962321.0, "taker_buy_quote": 7987905.55727 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.1693, "high": 0.17061, "low": 0.16712, "close": 0.17054, "volume": 117699738.0, "close_time": 1750406399999, "quote_volume": 19855418.99472, "trades": 94193, "taker_buy_base": 55117730.0, "taker_buy_quote": 9306093.54011 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.17054, "high": 0.17141, "low": 0.16976, "close": 0.17079, "volume": 108840385.0, "close_time": 1750420799999, "quote_volume": 18587497.7325, "trades": 86284, "taker_buy_base": 44244082.0, "taker_buy_quote": 7554850.51583 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.17079, "high": 0.17197, "low": 0.16558, "close": 0.16603, "volume": 168307490.0, "close_time": 1750435199999, "quote_volume": 28382002.72176, "trades": 172857, "taker_buy_base": 76770653.0, "taker_buy_quote": 12956737.20183 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.16604, "high": 0.16617, "low": 0.15839, "close": 0.16282, "volume": 390901810.0, "close_time": 1750449599999, "quote_volume": 63156249.89184, "trades": 301433, "taker_buy_base": 181055579.0, "taker_buy_quote": 29251024.06277 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.16281, "high": 0.16432, "low": 0.16099, "close": 0.16234, "volume": 61393104.0, "close_time": 1750463999999, "quote_volume": 9982151.9514, "trades": 74931, "taker_buy_base": 29881088.0, "taker_buy_quote": 4857126.6702 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.16235, "high": 0.1638, "low": 0.16199, "close": 0.16337, "volume": 39783728.0, "close_time": 1750478399999, "quote_volume": 6486108.16257, "trades": 53187, "taker_buy_base": 20931956.0, "taker_buy_quote": 3412809.45817 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.16337, "high": 0.1635, "low": 0.16254, "close": 0.16283, "volume": 28108655.0, "close_time": 1750492799999, "quote_volume": 4582913.02387, "trades": 33161, "taker_buy_base": 11601217.0, "taker_buy_quote": 1891715.99546 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.16284, "high": 0.16436, "low": 0.1627, "close": 0.16331, "volume": 33847557.0, "close_time": 1750507199999, "quote_volume": 5538057.94017, "trades": 44211, "taker_buy_base": 17531543.0, "taker_buy_quote": 2868499.15585 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1633, "high": 0.16349, "low": 0.15903, "close": 0.16023, "volume": 135342266.0, "close_time": 1750521599999, "quote_volume": 21751728.27298, "trades": 118368, "taker_buy_base": 59329152.0, "taker_buy_quote": 9538765.84855 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.16022, "high": 0.16099, "low": 0.15717, "close": 0.15737, "volume": 104923621.0, "close_time": 1750535999999, "quote_volume": 16670315.17338, "trades": 132464, "taker_buy_base": 48848477.0, "taker_buy_quote": 7763893.41336 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.15737, "high": 0.15895, "low": 0.15025, "close": 0.15448, "volume": 351903789.0, "close_time": 1750550399999, "quote_volume": 54066215.29959, "trades": 255946, "taker_buy_base": 146862008.0, "taker_buy_quote": 22570245.02333 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.15448, "high": 0.15769, "low": 0.15263, "close": 0.15465, "volume": 220853975.0, "close_time": 1750564799999, "quote_volume": 34259516.85342, "trades": 230130, "taker_buy_base": 109767873.0, "taker_buy_quote": 17036813.53546 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.15464, "high": 0.15731, "low": 0.1542, "close": 0.15629, "volume": 86304240.0, "close_time": 1750579199999, "quote_volume": 13491694.49888, "trades": 102958, "taker_buy_base": 40614582.0, "taker_buy_quote": 6350011.92401 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.15629, "high": 0.15719, "low": 0.15357, "close": 0.15561, "volume": 100214086.0, "close_time": 1750593599999, "quote_volume": 15558953.14853, "trades": 122429, "taker_buy_base": 48910307.0, "taker_buy_quote": 7593562.55845 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.15561, "high": 0.15637, "low": 0.14526, "close": 0.14623, "volume": 763083255.0, "close_time": 1750607999999, "quote_volume": 113446534.69119, "trades": 421809, "taker_buy_base": 360775843.0, "taker_buy_quote": 53587634.42032 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.14623, "high": 0.15053, "low": 0.14563, "close": 0.14741, "volume": 297707682.0, "close_time": 1750622399999, "quote_volume": 44047915.69707, "trades": 203985, "taker_buy_base": 163061585.0, "taker_buy_quote": 24111220.78768 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.14742, "high": 0.152, "low": 0.1427, "close": 0.15129, "volume": 333372766.0, "close_time": 1750636799999, "quote_volume": 49078328.24937, "trades": 202683, "taker_buy_base": 169634046.0, "taker_buy_quote": 25016867.9467 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.15128, "high": 0.15308, "low": 0.15063, "close": 0.15219, "volume": 128577166.0, "close_time": 1750651199999, "quote_volume": 19527782.87027, "trades": 133426, "taker_buy_base": 64171379.0, "taker_buy_quote": 9753305.25039 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.15219, "high": 0.155, "low": 0.15192, "close": 0.15383, "volume": 103815147.0, "close_time": 1750665599999, "quote_volume": 15968757.65281, "trades": 100343, "taker_buy_base": 57965555.0, "taker_buy_quote": 8917689.6853 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.15384, "high": 0.15453, "low": 0.1512, "close": 0.15217, "volume": 86262378.0, "close_time": 1750679999999, "quote_volume": 13155589.89193, "trades": 79512, "taker_buy_base": 38992242.0, "taker_buy_quote": 5946867.9706 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.15217, "high": 0.15657, "low": 0.15107, "close": 0.15245, "volume": 230547956.0, "close_time": 1750694399999, "quote_volume": 35560592.69269, "trades": 229679, "taker_buy_base": 121363396.0, "taker_buy_quote": 18720236.35204 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.15245, "high": 0.15779, "low": 0.14861, "close": 0.15721, "volume": 255804483.0, "close_time": 1750708799999, "quote_volume": 39263649.04877, "trades": 232327, "taker_buy_base": 129362970.0, "taker_buy_quote": 19882216.94492 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.15721, "high": 0.16525, "low": 0.15686, "close": 0.16376, "volume": 255143328.0, "close_time": 1750723199999, "quote_volume": 41307366.25166, "trades": 154162, "taker_buy_base": 135741547.0, "taker_buy_quote": 21965494.25253 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.16377, "high": 0.16444, "low": 0.16184, "close": 0.16294, "volume": 143781346.0, "close_time": 1750737599999, "quote_volume": 23459455.2576, "trades": 103110, "taker_buy_base": 65238857.0, "taker_buy_quote": 10644365.45344 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.16293, "high": 0.16767, "low": 0.16246, "close": 0.16313, "volume": 326846966.0, "close_time": 1750751999999, "quote_volume": 53815155.45447, "trades": 188264, "taker_buy_base": 124383880.0, "taker_buy_quote": 20517074.39283 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.16312, "high": 0.16527, "low": 0.16221, "close": 0.1636, "volume": 108661486.0, "close_time": 1750766399999, "quote_volume": 17765211.36649, "trades": 116543, "taker_buy_base": 56352312.0, "taker_buy_quote": 9216883.73902 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.16359, "high": 0.16482, "low": 0.16167, "close": 0.16359, "volume": 116616558.0, "close_time": 1750780799999, "quote_volume": 19040535.31235, "trades": 143665, "taker_buy_base": 58202065.0, "taker_buy_quote": 9505072.77457 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1636, "high": 0.16653, "low": 0.16272, "close": 0.1637, "volume": 148897362.0, "close_time": 1750795199999, "quote_volume": 24539698.47056, "trades": 116773, "taker_buy_base": 64739622.0, "taker_buy_quote": 10663476.38798 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.16368, "high": 0.16576, "low": 0.16351, "close": 0.16571, "volume": 44543261.0, "close_time": 1750809599999, "quote_volume": 7339671.08133, "trades": 39480, "taker_buy_base": 22075095.0, "taker_buy_quote": 3637483.86269 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.16572, "high": 0.16704, "low": 0.16451, "close": 0.16535, "volume": 88064006.0, "close_time": 1750823999999, "quote_volume": 14617516.72996, "trades": 86283, "taker_buy_base": 47745089.0, "taker_buy_quote": 7927136.00316 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.16535, "high": 0.16746, "low": 0.1643, "close": 0.16631, "volume": 68617475.0, "close_time": 1750838399999, "quote_volume": 11382130.36829, "trades": 70604, "taker_buy_base": 30154342.0, "taker_buy_quote": 5001732.00895 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.16631, "high": 0.16655, "low": 0.16424, "close": 0.16561, "volume": 100828828.0, "close_time": 1750852799999, "quote_volume": 16675755.2326, "trades": 89710, "taker_buy_base": 44709255.0, "taker_buy_quote": 7392435.74316 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.16561, "high": 0.1677, "low": 0.16253, "close": 0.16296, "volume": 246039763.0, "close_time": 1750867199999, "quote_volume": 40590201.63124, "trades": 203424, "taker_buy_base": 118789838.0, "taker_buy_quote": 19600632.20287 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.16295, "high": 0.16654, "low": 0.16295, "close": 0.16601, "volume": 131096575.0, "close_time": 1750881599999, "quote_volume": 21596730.92422, "trades": 101927, "taker_buy_base": 67365133.0, "taker_buy_quote": 11087396.97429 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.16602, "high": 0.16691, "low": 0.16351, "close": 0.16459, "volume": 43376779.0, "close_time": 1750895999999, "quote_volume": 7167615.87174, "trades": 47151, "taker_buy_base": 20252360.0, "taker_buy_quote": 3346553.29317 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.16458, "high": 0.16809, "low": 0.16393, "close": 0.16592, "volume": 131691926.0, "close_time": 1750910399999, "quote_volume": 21876108.36232, "trades": 105684, "taker_buy_base": 67491116.0, "taker_buy_quote": 11211009.22779 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.16592, "high": 0.16605, "low": 0.16389, "close": 0.16488, "volume": 69771078.0, "close_time": 1750924799999, "quote_volume": 11511203.14646, "trades": 67680, "taker_buy_base": 34986456.0, "taker_buy_quote": 5772694.27822 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.16488, "high": 0.16549, "low": 0.1611, "close": 0.16159, "volume": 105006571.0, "close_time": 1750939199999, "quote_volume": 17084164.94951, "trades": 91923, "taker_buy_base": 48890377.0, "taker_buy_quote": 7952887.74939 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.16159, "high": 0.16187, "low": 0.15792, "close": 0.16011, "volume": 239660238.0, "close_time": 1750953599999, "quote_volume": 38263249.86856, "trades": 187197, "taker_buy_base": 119193682.0, "taker_buy_quote": 19032577.01666 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.16011, "high": 0.16131, "low": 0.15918, "close": 0.16098, "volume": 79569877.0, "close_time": 1750967999999, "quote_volume": 12744175.67555, "trades": 76580, "taker_buy_base": 40954709.0, "taker_buy_quote": 6562057.99409 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.16097, "high": 0.16371, "low": 0.15915, "close": 0.16001, "volume": 138921520.0, "close_time": 1750982399999, "quote_volume": 22353429.85276, "trades": 105026, "taker_buy_base": 82182365.0, "taker_buy_quote": 13220752.43196 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.16002, "high": 0.1627, "low": 0.15805, "close": 0.16223, "volume": 86402354.0, "close_time": 1750996799999, "quote_volume": 13903766.77278, "trades": 87066, "taker_buy_base": 47314213.0, "taker_buy_quote": 7620353.87322 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.16222, "high": 0.16266, "low": 0.16049, "close": 0.16079, "volume": 42215658.0, "close_time": 1751011199999, "quote_volume": 6812834.07443, "trades": 51407, "taker_buy_base": 19884997.0, "taker_buy_quote": 3210117.50579 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.16079, "high": 0.16216, "low": 0.16018, "close": 0.16053, "volume": 52649641.0, "close_time": 1751025599999, "quote_volume": 8487316.6392, "trades": 58654, "taker_buy_base": 27228789.0, "taker_buy_quote": 4389702.00503 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.16054, "high": 0.16171, "low": 0.15824, "close": 0.1611, "volume": 95606775.0, "close_time": 1751039999999, "quote_volume": 15271399.91371, "trades": 130904, "taker_buy_base": 40015872.0, "taker_buy_quote": 6390447.8812 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.16111, "high": 0.16307, "low": 0.15704, "close": 0.15914, "volume": 103100331.0, "close_time": 1751054399999, "quote_volume": 16521209.36761, "trades": 117970, "taker_buy_base": 47044789.0, "taker_buy_quote": 7539207.03303 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.15914, "high": 0.1616, "low": 0.15892, "close": 0.16104, "volume": 56865272.0, "close_time": 1751068799999, "quote_volume": 9145190.15938, "trades": 45219, "taker_buy_base": 27935731.0, "taker_buy_quote": 4492220.29845 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.16105, "high": 0.16245, "low": 0.1604, "close": 0.16203, "volume": 47330565.0, "close_time": 1751083199999, "quote_volume": 7643785.827, "trades": 48889, "taker_buy_base": 22594404.0, "taker_buy_quote": 3647319.69734 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.16204, "high": 0.16339, "low": 0.16159, "close": 0.16324, "volume": 62527748.0, "close_time": 1751097599999, "quote_volume": 10145471.3916, "trades": 39802, "taker_buy_base": 32753066.0, "taker_buy_quote": 5314439.8082 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.16325, "high": 0.16343, "low": 0.16212, "close": 0.16219, "volume": 50929411.0, "close_time": 1751111999999, "quote_volume": 8292567.66516, "trades": 39114, "taker_buy_base": 21416487.0, "taker_buy_quote": 3489179.04891 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1622, "high": 0.16325, "low": 0.1613, "close": 0.16292, "volume": 35790715.0, "close_time": 1751126399999, "quote_volume": 5800789.79611, "trades": 34791, "taker_buy_base": 16257031.0, "taker_buy_quote": 2635126.12149 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.16292, "high": 0.165, "low": 0.16247, "close": 0.16359, "volume": 70395722.0, "close_time": 1751140799999, "quote_volume": 11508181.59347, "trades": 64213, "taker_buy_base": 37280503.0, "taker_buy_quote": 6092672.96027 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1636, "high": 0.16462, "low": 0.16311, "close": 0.16363, "volume": 22231314.0, "close_time": 1751155199999, "quote_volume": 3643345.68124, "trades": 31619, "taker_buy_base": 10308787.0, "taker_buy_quote": 1689150.31924 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.16362, "high": 0.16428, "low": 0.16259, "close": 0.1627, "volume": 37130248.0, "close_time": 1751169599999, "quote_volume": 6059093.06766, "trades": 26644, "taker_buy_base": 13769745.0, "taker_buy_quote": 2247970.42631 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.16269, "high": 0.16412, "low": 0.1626, "close": 0.16392, "volume": 24673164.0, "close_time": 1751183999999, "quote_volume": 4033287.55567, "trades": 25133, "taker_buy_base": 13459822.0, "taker_buy_quote": 2200230.97124 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.16392, "high": 0.1651, "low": 0.16359, "close": 0.16459, "volume": 70082639.0, "close_time": 1751198399999, "quote_volume": 11528037.52082, "trades": 54369, "taker_buy_base": 37198588.0, "taker_buy_quote": 6120400.41113 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1646, "high": 0.16513, "low": 0.16322, "close": 0.16336, "volume": 81031013.0, "close_time": 1751212799999, "quote_volume": 13319839.29921, "trades": 59537, "taker_buy_base": 35206600.0, "taker_buy_quote": 5789509.26727 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.16336, "high": 0.16487, "low": 0.16316, "close": 0.16412, "volume": 37466715.0, "close_time": 1751227199999, "quote_volume": 6149970.88714, "trades": 41090, "taker_buy_base": 17665620.0, "taker_buy_quote": 2899491.67772 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.16412, "high": 0.17006, "low": 0.16327, "close": 0.16944, "volume": 167263090.0, "close_time": 1751241599999, "quote_volume": 28123069.45415, "trades": 156076, "taker_buy_base": 86283931.0, "taker_buy_quote": 14502604.82837 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.16945, "high": 0.16993, "low": 0.16663, "close": 0.16744, "volume": 98591904.0, "close_time": 1751255999999, "quote_volume": 16633311.6277, "trades": 92442, "taker_buy_base": 44975280.0, "taker_buy_quote": 7589546.48753 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.16745, "high": 0.16796, "low": 0.16428, "close": 0.16581, "volume": 83265616.0, "close_time": 1751270399999, "quote_volume": 13826976.79352, "trades": 75237, "taker_buy_base": 38748176.0, "taker_buy_quote": 6433948.30706 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.16581, "high": 0.16607, "low": 0.16451, "close": 0.16477, "volume": 79529106.0, "close_time": 1751284799999, "quote_volume": 13146088.98259, "trades": 62469, "taker_buy_base": 38831738.0, "taker_buy_quote": 6420014.23056 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.16477, "high": 0.1658, "low": 0.16222, "close": 0.16493, "volume": 209974985.0, "close_time": 1751299199999, "quote_volume": 34462069.44289, "trades": 158633, "taker_buy_base": 106404840.0, "taker_buy_quote": 17476105.06957 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.16493, "high": 0.16782, "low": 0.16418, "close": 0.16756, "volume": 103705196.0, "close_time": 1751313599999, "quote_volume": 17161099.38168, "trades": 108744, "taker_buy_base": 51363284.0, "taker_buy_quote": 8501988.01849 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.16756, "high": 0.16793, "low": 0.16481, "close": 0.16518, "volume": 79091454.0, "close_time": 1751327999999, "quote_volume": 13132535.67138, "trades": 70700, "taker_buy_base": 38037896.0, "taker_buy_quote": 6312326.15812 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.16518, "high": 0.16632, "low": 0.16403, "close": 0.16492, "volume": 67684972.0, "close_time": 1751342399999, "quote_volume": 11176399.91934, "trades": 69177, "taker_buy_base": 34768790.0, "taker_buy_quote": 5739729.03372 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.16492, "high": 0.16493, "low": 0.16117, "close": 0.16252, "volume": 88523431.0, "close_time": 1751356799999, "quote_volume": 14405712.33064, "trades": 79970, "taker_buy_base": 35891571.0, "taker_buy_quote": 5840847.74967 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.16253, "high": 0.16253, "low": 0.16066, "close": 0.16083, "volume": 79969668.0, "close_time": 1751371199999, "quote_volume": 12896813.12172, "trades": 62931, "taker_buy_base": 39116268.0, "taker_buy_quote": 6309409.06999 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.16083, "high": 0.1612, "low": 0.15845, "close": 0.15936, "volume": 134070106.0, "close_time": 1751385599999, "quote_volume": 21406401.33555, "trades": 123880, "taker_buy_base": 62780909.0, "taker_buy_quote": 10025881.51754 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.15936, "high": 0.15989, "low": 0.15746, "close": 0.15797, "volume": 77131039.0, "close_time": 1751399999999, "quote_volume": 12235814.32212, "trades": 74764, "taker_buy_base": 33201727.0, "taker_buy_quote": 5270024.23749 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.15798, "high": 0.15893, "low": 0.15674, "close": 0.15778, "volume": 58971742.0, "close_time": 1751414399999, "quote_volume": 9307196.35335, "trades": 58719, "taker_buy_base": 25360838.0, "taker_buy_quote": 4003788.98918 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.15779, "high": 0.15956, "low": 0.15655, "close": 0.15945, "volume": 57145391.0, "close_time": 1751428799999, "quote_volume": 9046308.80841, "trades": 57473, "taker_buy_base": 31460494.0, "taker_buy_quote": 4983697.68016 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.15946, "high": 0.16174, "low": 0.15913, "close": 0.16083, "volume": 72939956.0, "close_time": 1751443199999, "quote_volume": 11712649.81148, "trades": 63306, "taker_buy_base": 41622353.0, "taker_buy_quote": 6682247.23159 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.16084, "high": 0.16226, "low": 0.16083, "close": 0.16116, "volume": 58408192.0, "close_time": 1751457599999, "quote_volume": 9430504.4066, "trades": 53412, "taker_buy_base": 27616675.0, "taker_buy_quote": 4459398.83375 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.16117, "high": 0.16597, "low": 0.16, "close": 0.16582, "volume": 154698364.0, "close_time": 1751471999999, "quote_volume": 25204166.02678, "trades": 124668, "taker_buy_base": 86324742.0, "taker_buy_quote": 14070314.54943 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.16582, "high": 0.17268, "low": 0.16575, "close": 0.17095, "volume": 389306375.0, "close_time": 1751486399999, "quote_volume": 66354810.28178, "trades": 324439, "taker_buy_base": 202557879.0, "taker_buy_quote": 34527273.84743 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.17096, "high": 0.17233, "low": 0.16843, "close": 0.16869, "volume": 115739676.0, "close_time": 1751500799999, "quote_volume": 19783224.04504, "trades": 96936, "taker_buy_base": 54908200.0, "taker_buy_quote": 9392052.73637 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.16868, "high": 0.1699, "low": 0.1674, "close": 0.16865, "volume": 149830452.0, "close_time": 1751515199999, "quote_volume": 25259992.72939, "trades": 105261, "taker_buy_base": 63017551.0, "taker_buy_quote": 10629330.41037 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.16864, "high": 0.17516, "low": 0.16841, "close": 0.17451, "volume": 244805056.0, "close_time": 1751529599999, "quote_volume": 42378342.34054, "trades": 149745, "taker_buy_base": 150950844.0, "taker_buy_quote": 26119909.11333 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.17452, "high": 0.17542, "low": 0.17282, "close": 0.17367, "volume": 150272049.0, "close_time": 1751543999999, "quote_volume": 26165663.86668, "trades": 121433, "taker_buy_base": 71378890.0, "taker_buy_quote": 12429201.79503 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.17368, "high": 0.17519, "low": 0.16933, "close": 0.16962, "volume": 349861895.0, "close_time": 1751558399999, "quote_volume": 60405520.49176, "trades": 281477, "taker_buy_base": 159602776.0, "taker_buy_quote": 27575732.35158 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.16961, "high": 0.17215, "low": 0.16899, "close": 0.17183, "volume": 76490186.0, "close_time": 1751572799999, "quote_volume": 13043906.98266, "trades": 76233, "taker_buy_base": 40320271.0, "taker_buy_quote": 6878161.18329 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.17183, "high": 0.17284, "low": 0.1718, "close": 0.17201, "volume": 43214003.0, "close_time": 1751587199999, "quote_volume": 7446629.64205, "trades": 45860, "taker_buy_base": 24947300.0, "taker_buy_quote": 4298937.76621 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.17201, "high": 0.17296, "low": 0.17014, "close": 0.17084, "volume": 98600609.0, "close_time": 1751601599999, "quote_volume": 16909042.4588, "trades": 81555, "taker_buy_base": 50995040.0, "taker_buy_quote": 8750908.32371 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.17085, "high": 0.17122, "low": 0.16642, "close": 0.16661, "volume": 159232105.0, "close_time": 1751615999999, "quote_volume": 26895380.23435, "trades": 106420, "taker_buy_base": 81496522.0, "taker_buy_quote": 13780953.8441 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.16661, "high": 0.16781, "low": 0.16484, "close": 0.16668, "volume": 118749854.0, "close_time": 1751630399999, "quote_volume": 19776212.58238, "trades": 95563, "taker_buy_base": 55267116.0, "taker_buy_quote": 9206646.19941 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.16667, "high": 0.16731, "low": 0.1626, "close": 0.16316, "volume": 158318063.0, "close_time": 1751644799999, "quote_volume": 26041937.24399, "trades": 173536, "taker_buy_base": 72696937.0, "taker_buy_quote": 11960298.49766 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.16315, "high": 0.16339, "low": 0.16128, "close": 0.16199, "volume": 148574438.0, "close_time": 1751659199999, "quote_volume": 24117527.398, "trades": 124701, "taker_buy_base": 81548130.0, "taker_buy_quote": 13236433.24925 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.16198, "high": 0.16431, "low": 0.16179, "close": 0.16288, "volume": 73464081.0, "close_time": 1751673599999, "quote_volume": 11978437.45826, "trades": 57495, "taker_buy_base": 40021203.0, "taker_buy_quote": 6525635.67465 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.16289, "high": 0.16467, "low": 0.1619, "close": 0.16438, "volume": 77888717.0, "close_time": 1751687999999, "quote_volume": 12718106.62295, "trades": 63381, "taker_buy_base": 34719448.0, "taker_buy_quote": 5671267.1311 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.16438, "high": 0.16507, "low": 0.1633, "close": 0.16443, "volume": 65068667.0, "close_time": 1751702399999, "quote_volume": 10695344.30615, "trades": 49190, "taker_buy_base": 23168310.0, "taker_buy_quote": 3806688.2491 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.16444, "high": 0.16499, "low": 0.16317, "close": 0.16411, "volume": 36342003.0, "close_time": 1751716799999, "quote_volume": 5961210.65344, "trades": 43811, "taker_buy_base": 17051991.0, "taker_buy_quote": 2798037.99628 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1641, "high": 0.16444, "low": 0.16284, "close": 0.16299, "volume": 32766962.0, "close_time": 1751731199999, "quote_volume": 5361046.82327, "trades": 40182, "taker_buy_base": 14080269.0, "taker_buy_quote": 2304528.2718 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.163, "high": 0.16371, "low": 0.16219, "close": 0.16341, "volume": 43492907.0, "close_time": 1751745599999, "quote_volume": 7087364.81283, "trades": 49852, "taker_buy_base": 20764764.0, "taker_buy_quote": 3384228.33121 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.16341, "high": 0.16472, "low": 0.16321, "close": 0.16421, "volume": 37232116.0, "close_time": 1751759999999, "quote_volume": 6111129.82659, "trades": 32411, "taker_buy_base": 15724538.0, "taker_buy_quote": 2580938.11617 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.16422, "high": 0.16456, "low": 0.1633, "close": 0.16379, "volume": 50451860.0, "close_time": 1751774399999, "quote_volume": 8276947.12668, "trades": 31268, "taker_buy_base": 32946608.0, "taker_buy_quote": 5407056.71767 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.16378, "high": 0.16433, "low": 0.16313, "close": 0.16381, "volume": 26931711.0, "close_time": 1751788799999, "quote_volume": 4411619.04281, "trades": 29464, "taker_buy_base": 14025907.0, "taker_buy_quote": 2297547.87869 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.16381, "high": 0.16554, "low": 0.16313, "close": 0.16547, "volume": 72608916.0, "close_time": 1751803199999, "quote_volume": 11919569.67964, "trades": 51163, "taker_buy_base": 38384046.0, "taker_buy_quote": 6303599.16208 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.16547, "high": 0.17524, "low": 0.16502, "close": 0.17019, "volume": 491712710.0, "close_time": 1751817599999, "quote_volume": 84005794.92057, "trades": 294571, "taker_buy_base": 276919680.0, "taker_buy_quote": 47268744.78775 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.17019, "high": 0.17106, "low": 0.16741, "close": 0.16942, "volume": 93042673.0, "close_time": 1751831999999, "quote_volume": 15773845.70997, "trades": 94543, "taker_buy_base": 42164945.0, "taker_buy_quote": 7150085.78853 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.16942, "high": 0.17378, "low": 0.16941, "close": 0.17196, "volume": 145231451.0, "close_time": 1751846399999, "quote_volume": 25010276.28951, "trades": 129415, "taker_buy_base": 78807462.0, "taker_buy_quote": 13567470.78722 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.17196, "high": 0.17719, "low": 0.17016, "close": 0.17501, "volume": 184370681.0, "close_time": 1751860799999, "quote_volume": 32025675.21037, "trades": 171366, "taker_buy_base": 98315799.0, "taker_buy_quote": 17085560.4533 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.17502, "high": 0.17592, "low": 0.17177, "close": 0.17322, "volume": 176064373.0, "close_time": 1751875199999, "quote_volume": 30545890.25129, "trades": 127911, "taker_buy_base": 84766535.0, "taker_buy_quote": 14713675.64234 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.17322, "high": 0.17337, "low": 0.17048, "close": 0.17094, "volume": 92898984.0, "close_time": 1751889599999, "quote_volume": 15943545.27402, "trades": 83038, "taker_buy_base": 44713355.0, "taker_buy_quote": 7673900.63254 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.17095, "high": 0.17099, "low": 0.16791, "close": 0.16856, "volume": 167448780.0, "close_time": 1751903999999, "quote_volume": 28370570.09059, "trades": 161802, "taker_buy_base": 77326017.0, "taker_buy_quote": 13105367.77089 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.16857, "high": 0.16914, "low": 0.16626, "close": 0.16795, "volume": 167534425.0, "close_time": 1751918399999, "quote_volume": 28077796.48206, "trades": 145290, "taker_buy_base": 81418250.0, "taker_buy_quote": 13651512.02532 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.16794, "high": 0.16804, "low": 0.16569, "close": 0.16792, "volume": 71651329.0, "close_time": 1751932799999, "quote_volume": 11960368.57837, "trades": 71839, "taker_buy_base": 36719825.0, "taker_buy_quote": 6131129.18536 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.16793, "high": 0.16878, "low": 0.16589, "close": 0.16795, "volume": 144416730.0, "close_time": 1751947199999, "quote_volume": 24155669.56927, "trades": 104853, "taker_buy_base": 82999032.0, "taker_buy_quote": 13873564.12326 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.16795, "high": 0.16897, "low": 0.16732, "close": 0.1688, "volume": 53062882.0, "close_time": 1751961599999, "quote_volume": 8916586.21359, "trades": 57767, "taker_buy_base": 27658791.0, "taker_buy_quote": 4648901.97072 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1688, "high": 0.17194, "low": 0.16802, "close": 0.17095, "volume": 130187547.0, "close_time": 1751975999999, "quote_volume": 22143986.49155, "trades": 109715, "taker_buy_base": 74991947.0, "taker_buy_quote": 12758738.91128 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.17096, "high": 0.17189, "low": 0.16836, "close": 0.16924, "volume": 107473127.0, "close_time": 1751990399999, "quote_volume": 18282666.19043, "trades": 117396, "taker_buy_base": 48832816.0, "taker_buy_quote": 8309546.0707 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.16925, "high": 0.172, "low": 0.16857, "close": 0.17069, "volume": 90602995.0, "close_time": 1752004799999, "quote_volume": 15465981.28159, "trades": 91404, "taker_buy_base": 46490899.0, "taker_buy_quote": 7936156.92154 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.17069, "high": 0.1713, "low": 0.16988, "close": 0.17094, "volume": 35224069.0, "close_time": 1752019199999, "quote_volume": 6009646.9873, "trades": 44566, "taker_buy_base": 18225394.0, "taker_buy_quote": 3109630.53767 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.17094, "high": 0.17246, "low": 0.16991, "close": 0.17045, "volume": 100060702.0, "close_time": 1752033599999, "quote_volume": 17128785.16137, "trades": 81025, "taker_buy_base": 41492258.0, "taker_buy_quote": 7100189.63618 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.17045, "high": 0.17362, "low": 0.1702, "close": 0.17191, "volume": 94322170.0, "close_time": 1752047999999, "quote_volume": 16227463.23035, "trades": 84691, "taker_buy_base": 51340036.0, "taker_buy_quote": 8828620.1608 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.17191, "high": 0.17384, "low": 0.17111, "close": 0.17329, "volume": 80030481.0, "close_time": 1752062399999, "quote_volume": 13788012.03341, "trades": 70946, "taker_buy_base": 40869350.0, "taker_buy_quote": 7042626.36488 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1733, "high": 0.17479, "low": 0.17123, "close": 0.17303, "volume": 182052618.0, "close_time": 1752076799999, "quote_volume": 31559003.25845, "trades": 157544, "taker_buy_base": 93292085.0, "taker_buy_quote": 16181299.40934 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.17303, "high": 0.17769, "low": 0.17196, "close": 0.17692, "volume": 291349079.0, "close_time": 1752091199999, "quote_volume": 50693370.77346, "trades": 181564, "taker_buy_base": 125746475.0, "taker_buy_quote": 21927447.88151 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.17692, "high": 0.18661, "low": 0.17521, "close": 0.18053, "volume": 440381895.0, "close_time": 1752105599999, "quote_volume": 79811817.58322, "trades": 380329, "taker_buy_base": 237365594.0, "taker_buy_quote": 43013316.98237 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.18053, "high": 0.18169, "low": 0.17874, "close": 0.18027, "volume": 134514171.0, "close_time": 1752119999999, "quote_volume": 24255604.33108, "trades": 116449, "taker_buy_base": 58707320.0, "taker_buy_quote": 10588202.80233 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.18028, "high": 0.18246, "low": 0.17939, "close": 0.18172, "volume": 98595344.0, "close_time": 1752134399999, "quote_volume": 17849013.79479, "trades": 93375, "taker_buy_base": 43758161.0, "taker_buy_quote": 7924542.30047 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.18172, "high": 0.18273, "low": 0.18042, "close": 0.18064, "volume": 109952252.0, "close_time": 1752148799999, "quote_volume": 19961775.22827, "trades": 93626, "taker_buy_base": 51229073.0, "taker_buy_quote": 9301772.67278 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.18064, "high": 0.18099, "low": 0.17889, "close": 0.18059, "volume": 115256427.0, "close_time": 1752163199999, "quote_volume": 20740519.77936, "trades": 133079, "taker_buy_base": 50228806.0, "taker_buy_quote": 9040592.73556 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.18059, "high": 0.18748, "low": 0.18018, "close": 0.18575, "volume": 290364489.0, "close_time": 1752177599999, "quote_volume": 53601337.78317, "trades": 268986, "taker_buy_base": 143686831.0, "taker_buy_quote": 26527760.31387 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.18575, "high": 0.19641, "low": 0.18572, "close": 0.19507, "volume": 397459426.0, "close_time": 1752191999999, "quote_volume": 76217395.99248, "trades": 335366, "taker_buy_base": 209172970.0, "taker_buy_quote": 40102021.0212 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.19508, "high": 0.1992, "low": 0.19115, "close": 0.1983, "volume": 280621902.0, "close_time": 1752206399999, "quote_volume": 54947329.75669, "trades": 303852, "taker_buy_base": 129335781.0, "taker_buy_quote": 25346628.15156 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1983, "high": 0.20139, "low": 0.19498, "close": 0.19646, "volume": 335649307.0, "close_time": 1752220799999, "quote_volume": 66553876.35536, "trades": 319288, "taker_buy_base": 167111270.0, "taker_buy_quote": 33153251.10282 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.19647, "high": 0.2005, "low": 0.19645, "close": 0.19901, "volume": 212528840.0, "close_time": 1752235199999, "quote_volume": 42219049.1062, "trades": 244548, "taker_buy_base": 107305703.0, "taker_buy_quote": 21318564.31614 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.19902, "high": 0.2094, "low": 0.19787, "close": 0.20121, "volume": 717056322.0, "close_time": 1752249599999, "quote_volume": 145954161.07036, "trades": 713948, "taker_buy_base": 361317091.0, "taker_buy_quote": 73570290.77925 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.20122, "high": 0.21366, "low": 0.19941, "close": 0.21171, "volume": 625651362.0, "close_time": 1752263999999, "quote_volume": 130209702.61063, "trades": 475169, "taker_buy_base": 320158994.0, "taker_buy_quote": 66576702.97548 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.21169, "high": 0.21172, "low": 0.19628, "close": 0.20103, "volume": 288723784.0, "close_time": 1752278399999, "quote_volume": 58679771.79002, "trades": 225438, "taker_buy_base": 128901791.0, "taker_buy_quote": 26221255.02616 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.20103, "high": 0.20654, "low": 0.19773, "close": 0.20394, "volume": 173232028.0, "close_time": 1752292799999, "quote_volume": 35039185.28605, "trades": 248495, "taker_buy_base": 80376759.0, "taker_buy_quote": 16286884.65659 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.20393, "high": 0.20476, "low": 0.20026, "close": 0.20124, "volume": 144469923.0, "close_time": 1752307199999, "quote_volume": 29179559.97052, "trades": 173115, "taker_buy_base": 60324519.0, "taker_buy_quote": 12185860.54221 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.20125, "high": 0.20285, "low": 0.19919, "close": 0.20048, "volume": 120119653.0, "close_time": 1752321599999, "quote_volume": 24180252.60291, "trades": 182351, "taker_buy_base": 60645164.0, "taker_buy_quote": 12214888.17941 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.20048, "high": 0.20074, "low": 0.1919, "close": 0.19314, "volume": 332017390.0, "close_time": 1752335999999, "quote_volume": 65018701.4391, "trades": 284985, "taker_buy_base": 135680113.0, "taker_buy_quote": 26560560.75111 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.19315, "high": 0.19819, "low": 0.19212, "close": 0.19746, "volume": 98440441.0, "close_time": 1752350399999, "quote_volume": 19295116.93252, "trades": 123094, "taker_buy_base": 54955506.0, "taker_buy_quote": 10769862.06959 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.19746, "high": 0.19786, "low": 0.19413, "close": 0.19742, "volume": 72048425.0, "close_time": 1752364799999, "quote_volume": 14135653.11506, "trades": 84582, "taker_buy_base": 38436283.0, "taker_buy_quote": 7541153.78224 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.19741, "high": 0.19944, "low": 0.19626, "close": 0.19853, "volume": 93741226.0, "close_time": 1752379199999, "quote_volume": 18554673.73993, "trades": 150518, "taker_buy_base": 49039087.0, "taker_buy_quote": 9707810.93646 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.19852, "high": 0.19993, "low": 0.19743, "close": 0.19939, "volume": 92460353.0, "close_time": 1752393599999, "quote_volume": 18384242.39082, "trades": 124892, "taker_buy_base": 45396344.0, "taker_buy_quote": 9027749.03185 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.19938, "high": 0.19939, "low": 0.19642, "close": 0.19892, "volume": 98736900.0, "close_time": 1752407999999, "quote_volume": 19522576.90791, "trades": 126755, "taker_buy_base": 40277451.0, "taker_buy_quote": 7967646.03471 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.19891, "high": 0.20412, "low": 0.19829, "close": 0.20013, "volume": 268866314.0, "close_time": 1752422399999, "quote_volume": 54081884.13579, "trades": 289378, "taker_buy_base": 134019052.0, "taker_buy_quote": 26976774.31033 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.20014, "high": 0.2034, "low": 0.19782, "close": 0.20126, "volume": 134471587.0, "close_time": 1752436799999, "quote_volume": 26984972.94622, "trades": 156653, "taker_buy_base": 64128331.0, "taker_buy_quote": 12874565.0532 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.20125, "high": 0.20198, "low": 0.19576, "close": 0.19855, "volume": 132529526.0, "close_time": 1752451199999, "quote_volume": 26273716.96373, "trades": 137838, "taker_buy_base": 65330400.0, "taker_buy_quote": 12952822.66025 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.19855, "high": 0.2065, "low": 0.19765, "close": 0.2046, "volume": 234514278.0, "close_time": 1752465599999, "quote_volume": 47342423.67075, "trades": 284790, "taker_buy_base": 115663284.0, "taker_buy_quote": 23364791.74305 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.2046, "high": 0.21097, "low": 0.20327, "close": 0.20768, "volume": 392834091.0, "close_time": 1752479999999, "quote_volume": 81373238.9627, "trades": 391614, "taker_buy_base": 199277773.0, "taker_buy_quote": 41306624.22412 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.20769, "high": 0.2093, "low": 0.20463, "close": 0.20565, "volume": 303851669.0, "close_time": 1752494399999, "quote_volume": 62816797.92192, "trades": 327747, "taker_buy_base": 149545506.0, "taker_buy_quote": 30917004.44065 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.20564, "high": 0.20714, "low": 0.19803, "close": 0.19931, "volume": 376366602.0, "close_time": 1752508799999, "quote_volume": 76328618.82928, "trades": 301953, "taker_buy_base": 177889163.0, "taker_buy_quote": 36092493.38625 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1993, "high": 0.20159, "low": 0.19717, "close": 0.19837, "volume": 163313854.0, "close_time": 1752523199999, "quote_volume": 32547673.68168, "trades": 169059, "taker_buy_base": 84687119.0, "taker_buy_quote": 16879927.14711 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.19837, "high": 0.19857, "low": 0.19464, "close": 0.19749, "volume": 151921953.0, "close_time": 1752537599999, "quote_volume": 29938332.37173, "trades": 125608, "taker_buy_base": 77933333.0, "taker_buy_quote": 15364209.8857 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.19748, "high": 0.19842, "low": 0.18842, "close": 0.19035, "volume": 313613483.0, "close_time": 1752551999999, "quote_volume": 60330893.87664, "trades": 357309, "taker_buy_base": 146940741.0, "taker_buy_quote": 28269544.06274 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.19036, "high": 0.19254, "low": 0.18857, "close": 0.19072, "volume": 175358987.0, "close_time": 1752566399999, "quote_volume": 33523834.8312, "trades": 181885, "taker_buy_base": 95840990.0, "taker_buy_quote": 18326540.90175 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.19073, "high": 0.19278, "low": 0.1896, "close": 0.192, "volume": 155508502.0, "close_time": 1752580799999, "quote_volume": 29786719.09507, "trades": 144810, "taker_buy_base": 78278171.0, "taker_buy_quote": 14994470.43553 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.19201, "high": 0.19578, "low": 0.18938, "close": 0.19269, "volume": 313399512.0, "close_time": 1752595199999, "quote_volume": 60397069.58242, "trades": 389562, "taker_buy_base": 161073305.0, "taker_buy_quote": 31037083.61482 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.19269, "high": 0.19847, "low": 0.19159, "close": 0.19189, "volume": 228154860.0, "close_time": 1752609599999, "quote_volume": 44512078.25775, "trades": 242077, "taker_buy_base": 110685924.0, "taker_buy_quote": 21598367.20805 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.19188, "high": 0.19934, "low": 0.19122, "close": 0.19919, "volume": 127819167.0, "close_time": 1752623999999, "quote_volume": 25077712.59758, "trades": 119877, "taker_buy_base": 63855271.0, "taker_buy_quote": 12533564.71598 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1992, "high": 0.20232, "low": 0.19578, "close": 0.197, "volume": 254295389.0, "close_time": 1752638399999, "quote_volume": 50598981.71355, "trades": 210132, "taker_buy_base": 137156136.0, "taker_buy_quote": 27282783.07 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.197, "high": 0.2, "low": 0.19553, "close": 0.1991, "volume": 117465685.0, "close_time": 1752652799999, "quote_volume": 23293268.23519, "trades": 134947, "taker_buy_base": 62611233.0, "taker_buy_quote": 12428936.5619 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.19909, "high": 0.20226, "low": 0.19832, "close": 0.20078, "volume": 223452192.0, "close_time": 1752667199999, "quote_volume": 44875025.8886, "trades": 180580, "taker_buy_base": 92610911.0, "taker_buy_quote": 18595507.0128 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.20078, "high": 0.20675, "low": 0.19927, "close": 0.20327, "volume": 329203768.0, "close_time": 1752681599999, "quote_volume": 66683977.60928, "trades": 385074, "taker_buy_base": 162424337.0, "taker_buy_quote": 32913697.02512 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.20326, "high": 0.21074, "low": 0.20221, "close": 0.20877, "volume": 342099196.0, "close_time": 1752695999999, "quote_volume": 71019650.58567, "trades": 317925, "taker_buy_base": 178133993.0, "taker_buy_quote": 36984564.90524 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.20877, "high": 0.22073, "low": 0.20851, "close": 0.2127, "volume": 519049902.0, "close_time": 1752710399999, "quote_volume": 111531082.84555, "trades": 412988, "taker_buy_base": 249397806.0, "taker_buy_quote": 53619819.14861 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.21269, "high": 0.21783, "low": 0.2066, "close": 0.20819, "volume": 365402583.0, "close_time": 1752724799999, "quote_volume": 77609454.83521, "trades": 486328, "taker_buy_base": 171790222.0, "taker_buy_quote": 36557739.24297 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.20819, "high": 0.214, "low": 0.20736, "close": 0.21207, "volume": 250961947.0, "close_time": 1752739199999, "quote_volume": 52993799.95024, "trades": 307080, "taker_buy_base": 137919944.0, "taker_buy_quote": 29121059.62596 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.21207, "high": 0.2172, "low": 0.21144, "close": 0.21579, "volume": 303893669.0, "close_time": 1752753599999, "quote_volume": 65270096.61274, "trades": 301608, "taker_buy_base": 162623905.0, "taker_buy_quote": 34922127.17841 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.21578, "high": 0.21865, "low": 0.20935, "close": 0.21381, "volume": 446883657.0, "close_time": 1752767999999, "quote_volume": 95515805.18282, "trades": 589417, "taker_buy_base": 210870256.0, "taker_buy_quote": 45111288.08071 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.2138, "high": 0.21574, "low": 0.2081, "close": 0.21144, "volume": 294586374.0, "close_time": 1752782399999, "quote_volume": 62575220.69057, "trades": 443322, "taker_buy_base": 146336490.0, "taker_buy_quote": 31102012.73162 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.21143, "high": 0.22236, "low": 0.20779, "close": 0.21826, "volume": 471349697.0, "close_time": 1752796799999, "quote_volume": 102031743.93288, "trades": 638719, "taker_buy_base": 244611035.0, "taker_buy_quote": 52945605.51436 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.21826, "high": 0.23783, "low": 0.21618, "close": 0.2364, "volume": 858433773.0, "close_time": 1752811199999, "quote_volume": 196754816.99504, "trades": 1011056, "taker_buy_base": 476763542.0, "taker_buy_quote": 109320872.87765 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.23639, "high": 0.24909, "low": 0.23352, "close": 0.23894, "volume": 961865891.0, "close_time": 1752825599999, "quote_volume": 232647021.88087, "trades": 1036920, "taker_buy_base": 466616438.0, "taker_buy_quote": 112900147.65512 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.23894, "high": 0.24259, "low": 0.23582, "close": 0.23998, "volume": 528681544.0, "close_time": 1752839999999, "quote_volume": 126444886.93806, "trades": 722348, "taker_buy_base": 258276857.0, "taker_buy_quote": 61773078.91523 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.23999, "high": 0.2542, "low": 0.23413, "close": 0.23713, "volume": 1081502526.0, "close_time": 1752854399999, "quote_volume": 264554456.52391, "trades": 1200396, "taker_buy_base": 513267408.0, "taker_buy_quote": 125797728.82929 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.23713, "high": 0.24098, "low": 0.23137, "close": 0.23403, "volume": 387890284.0, "close_time": 1752868799999, "quote_volume": 91467073.41741, "trades": 611678, "taker_buy_base": 178407516.0, "taker_buy_quote": 42094273.38848 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.23403, "high": 0.23673, "low": 0.22705, "close": 0.2358, "volume": 394821042.0, "close_time": 1752883199999, "quote_volume": 91660376.91776, "trades": 493463, "taker_buy_base": 213322458.0, "taker_buy_quote": 49541796.34908 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.2358, "high": 0.252, "low": 0.23558, "close": 0.24934, "volume": 518497496.0, "close_time": 1752897599999, "quote_volume": 126105132.43589, "trades": 914617, "taker_buy_base": 289054465.0, "taker_buy_quote": 70311525.7591 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.24934, "high": 0.257, "low": 0.24886, "close": 0.25372, "volume": 605394628.0, "close_time": 1752911999999, "quote_volume": 153513949.954, "trades": 832993, "taker_buy_base": 325303171.0, "taker_buy_quote": 82505330.53189 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.25372, "high": 0.25777, "low": 0.24412, "close": 0.24494, "volume": 494558769.0, "close_time": 1752926399999, "quote_volume": 123913464.46783, "trades": 669856, "taker_buy_base": 225781285.0, "taker_buy_quote": 56691416.01312 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.24495, "high": 0.2476, "low": 0.23897, "close": 0.24235, "volume": 387261989.0, "close_time": 1752940799999, "quote_volume": 94245761.64041, "trades": 506422, "taker_buy_base": 179178202.0, "taker_buy_quote": 43612567.68945 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.24236, "high": 0.24411, "low": 0.23963, "close": 0.24269, "volume": 166247486.0, "close_time": 1752955199999, "quote_volume": 40215394.50403, "trades": 253757, "taker_buy_base": 86074214.0, "taker_buy_quote": 20831533.14457 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.24268, "high": 0.24324, "low": 0.23741, "close": 0.24143, "volume": 160609668.0, "close_time": 1752969599999, "quote_volume": 38663040.31923, "trades": 217803, "taker_buy_base": 83766297.0, "taker_buy_quote": 20172150.75165 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.24142, "high": 0.25711, "low": 0.23998, "close": 0.25521, "volume": 654490811.0, "close_time": 1752983999999, "quote_volume": 164145633.7312, "trades": 861187, "taker_buy_base": 355914297.0, "taker_buy_quote": 89285159.18525 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.25521, "high": 0.25776, "low": 0.24889, "close": 0.25144, "volume": 380287652.0, "close_time": 1752998399999, "quote_volume": 96107586.09675, "trades": 466352, "taker_buy_base": 161409911.0, "taker_buy_quote": 40834479.09391 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.25145, "high": 0.25582, "low": 0.25019, "close": 0.25159, "volume": 326032403.0, "close_time": 1753012799999, "quote_volume": 82309114.13374, "trades": 412939, "taker_buy_base": 143424216.0, "taker_buy_quote": 36222081.44857 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.25158, "high": 0.25524, "low": 0.25001, "close": 0.25415, "volume": 303230338.0, "close_time": 1753027199999, "quote_volume": 76650149.91003, "trades": 457951, "taker_buy_base": 153411225.0, "taker_buy_quote": 38795849.76209 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.25416, "high": 0.2783, "low": 0.25416, "close": 0.27385, "volume": 1132434662.0, "close_time": 1753041599999, "quote_volume": 302040006.66361, "trades": 1309467, "taker_buy_base": 592973423.0, "taker_buy_quote": 158198938.48376 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.27386, "high": 0.27739, "low": 0.26255, "close": 0.27375, "volume": 595489298.0, "close_time": 1753055999999, "quote_volume": 161343284.16118, "trades": 852617, "taker_buy_base": 289178569.0, "taker_buy_quote": 78415857.74568 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.27375, "high": 0.27789, "low": 0.26428, "close": 0.27128, "volume": 567579268.0, "close_time": 1753070399999, "quote_volume": 153208993.27053, "trades": 873758, "taker_buy_base": 284233217.0, "taker_buy_quote": 76776123.09765 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.27128, "high": 0.27858, "low": 0.26904, "close": 0.27355, "volume": 346285148.0, "close_time": 1753084799999, "quote_volume": 94709585.07327, "trades": 558662, "taker_buy_base": 179967258.0, "taker_buy_quote": 49259851.80142 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.27354, "high": 0.27931, "low": 0.26726, "close": 0.27105, "volume": 443405408.0, "close_time": 1753099199999, "quote_volume": 120641791.44257, "trades": 510871, "taker_buy_base": 231824121.0, "taker_buy_quote": 63110517.04334 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.27105, "high": 0.28608, "low": 0.26923, "close": 0.28216, "volume": 737502436.0, "close_time": 1753113599999, "quote_volume": 204679696.5926, "trades": 876497, "taker_buy_base": 389441781.0, "taker_buy_quote": 108160511.6879 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.28216, "high": 0.2875, "low": 0.2675, "close": 0.26874, "volume": 775666887.0, "close_time": 1753127999999, "quote_volume": 216248195.79695, "trades": 957326, "taker_buy_base": 370372752.0, "taker_buy_quote": 103323406.19942 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.26875, "high": 0.27378, "low": 0.26554, "close": 0.27142, "volume": 248771586.0, "close_time": 1753142399999, "quote_volume": 67230351.75276, "trades": 340565, "taker_buy_base": 119238971.0, "taker_buy_quote": 32232276.16355 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.27142, "high": 0.27492, "low": 0.26262, "close": 0.26604, "volume": 561332372.0, "close_time": 1753156799999, "quote_volume": 150865162.5935, "trades": 896199, "taker_buy_base": 255129057.0, "taker_buy_quote": 68610095.74391 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.26603, "high": 0.26957, "low": 0.25735, "close": 0.26649, "volume": 532153450.0, "close_time": 1753171199999, "quote_volume": 139927973.03713, "trades": 730267, "taker_buy_base": 230924852.0, "taker_buy_quote": 60755395.9727 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.26648, "high": 0.26902, "low": 0.26295, "close": 0.26709, "volume": 307271879.0, "close_time": 1753185599999, "quote_volume": 81761432.72625, "trades": 465066, "taker_buy_base": 150344180.0, "taker_buy_quote": 40025333.70469 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.2671, "high": 0.26881, "low": 0.25923, "close": 0.26642, "volume": 351581095.0, "close_time": 1753199999999, "quote_volume": 93050274.74841, "trades": 524882, "taker_buy_base": 167617242.0, "taker_buy_quote": 44375849.84407 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.26641, "high": 0.27023, "low": 0.2579, "close": 0.25972, "volume": 289411682.0, "close_time": 1753214399999, "quote_volume": 76797455.52057, "trades": 425033, "taker_buy_base": 160728493.0, "taker_buy_quote": 42727159.28844 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.25973, "high": 0.27111, "low": 0.25917, "close": 0.27093, "volume": 150540308.0, "close_time": 1753228799999, "quote_volume": 39977964.17067, "trades": 250752, "taker_buy_base": 83187911.0, "taker_buy_quote": 22086483.6003 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.27094, "high": 0.27108, "low": 0.26314, "close": 0.26416, "volume": 205304493.0, "close_time": 1753243199999, "quote_volume": 54697340.47, "trades": 386957, "taker_buy_base": 86353923.0, "taker_buy_quote": 23033838.83641 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.26416, "high": 0.26695, "low": 0.25866, "close": 0.26013, "volume": 184465237.0, "close_time": 1753257599999, "quote_volume": 48496355.50143, "trades": 350313, "taker_buy_base": 99857601.0, "taker_buy_quote": 26266398.05523 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.26012, "high": 0.26161, "low": 0.25347, "close": 0.25588, "volume": 260129838.0, "close_time": 1753271999999, "quote_volume": 66885363.24333, "trades": 381634, "taker_buy_base": 125544182.0, "taker_buy_quote": 32280074.91496 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.25587, "high": 0.25626, "low": 0.24059, "close": 0.24971, "volume": 768166476.0, "close_time": 1753286399999, "quote_volume": 189934359.6334, "trades": 776013, "taker_buy_base": 356589686.0, "taker_buy_quote": 88162714.20889 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.2497, "high": 0.2497, "low": 0.23713, "close": 0.24222, "volume": 397961560.0, "close_time": 1753300799999, "quote_volume": 96453454.14341, "trades": 591822, "taker_buy_base": 192197029.0, "taker_buy_quote": 46627073.53199 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.24221, "high": 0.24405, "low": 0.2305, "close": 0.24083, "volume": 440271578.0, "close_time": 1753315199999, "quote_volume": 104643217.40568, "trades": 600555, "taker_buy_base": 202264509.0, "taker_buy_quote": 48133120.54823 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.24078, "high": 0.24665, "low": 0.23845, "close": 0.24298, "volume": 362374504.0, "close_time": 1753329599999, "quote_volume": 88314646.38018, "trades": 555905, "taker_buy_base": 191046116.0, "taker_buy_quote": 46589792.3562 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.24297, "high": 0.24431, "low": 0.22176, "close": 0.23299, "volume": 784278878.0, "close_time": 1753343999999, "quote_volume": 181283412.99921, "trades": 994518, "taker_buy_base": 378080511.0, "taker_buy_quote": 87453624.60276 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.23298, "high": 0.23981, "low": 0.23121, "close": 0.2387, "volume": 304831718.0, "close_time": 1753358399999, "quote_volume": 71809931.19334, "trades": 359229, "taker_buy_base": 153728123.0, "taker_buy_quote": 36225525.77302 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.23869, "high": 0.24502, "low": 0.23266, "close": 0.24005, "volume": 433753266.0, "close_time": 1753372799999, "quote_volume": 103756130.6804, "trades": 426250, "taker_buy_base": 219529430.0, "taker_buy_quote": 52523371.98605 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.24005, "high": 0.24159, "low": 0.23379, "close": 0.23829, "volume": 227366847.0, "close_time": 1753387199999, "quote_volume": 54200021.03494, "trades": 235414, "taker_buy_base": 112977338.0, "taker_buy_quote": 26943377.3807 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.23828, "high": 0.24101, "low": 0.23112, "close": 0.23218, "volume": 177410874.0, "close_time": 1753401599999, "quote_volume": 41631253.92798, "trades": 166527, "taker_buy_base": 84724456.0, "taker_buy_quote": 19887118.68207 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.23219, "high": 0.23245, "low": 0.2223, "close": 0.22544, "volume": 458296652.0, "close_time": 1753415999999, "quote_volume": 104115325.66624, "trades": 476694, "taker_buy_base": 211141823.0, "taker_buy_quote": 47983804.96585 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.22545, "high": 0.22994, "low": 0.22267, "close": 0.22587, "volume": 344208507.0, "close_time": 1753430399999, "quote_volume": 78033938.56121, "trades": 355198, "taker_buy_base": 168717145.0, "taker_buy_quote": 38275512.93215 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.22588, "high": 0.23334, "low": 0.22526, "close": 0.23109, "volume": 351226369.0, "close_time": 1753444799999, "quote_volume": 80776902.1914, "trades": 299230, "taker_buy_base": 179010404.0, "taker_buy_quote": 41192003.22712 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.2311, "high": 0.23282, "low": 0.22085, "close": 0.22435, "volume": 401733605.0, "close_time": 1753459199999, "quote_volume": 91235157.10923, "trades": 332569, "taker_buy_base": 176663318.0, "taker_buy_quote": 40130317.2201 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.22436, "high": 0.22923, "low": 0.22221, "close": 0.22717, "volume": 199731819.0, "close_time": 1753473599999, "quote_volume": 45216554.15306, "trades": 201870, "taker_buy_base": 94623847.0, "taker_buy_quote": 21413061.16875 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.22718, "high": 0.23697, "low": 0.22703, "close": 0.23673, "volume": 202741175.0, "close_time": 1753487999999, "quote_volume": 47454559.74119, "trades": 151842, "taker_buy_base": 107261546.0, "taker_buy_quote": 25110961.06391 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.23673, "high": 0.23882, "low": 0.23296, "close": 0.23664, "volume": 171659937.0, "close_time": 1753502399999, "quote_volume": 40481217.6767, "trades": 198797, "taker_buy_base": 83921352.0, "taker_buy_quote": 19793349.56559 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.23665, "high": 0.23892, "low": 0.23652, "close": 0.23692, "volume": 124690239.0, "close_time": 1753516799999, "quote_volume": 29615048.12198, "trades": 141079, "taker_buy_base": 59188198.0, "taker_buy_quote": 14058567.99103 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.23692, "high": 0.24015, "low": 0.23563, "close": 0.23667, "volume": 128345078.0, "close_time": 1753531199999, "quote_volume": 30563593.50305, "trades": 154917, "taker_buy_base": 66603485.0, "taker_buy_quote": 15866695.21411 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.23666, "high": 0.2399, "low": 0.2354, "close": 0.2387, "volume": 111141091.0, "close_time": 1753545599999, "quote_volume": 26401659.46983, "trades": 161760, "taker_buy_base": 54751855.0, "taker_buy_quote": 13010429.05852 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.23869, "high": 0.2398, "low": 0.23442, "close": 0.23904, "volume": 109967082.0, "close_time": 1753559999999, "quote_volume": 26091647.69386, "trades": 165602, "taker_buy_base": 51434498.0, "taker_buy_quote": 12209492.38722 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.23904, "high": 0.24029, "low": 0.23515, "close": 0.23543, "volume": 88060303.0, "close_time": 1753574399999, "quote_volume": 20911261.35572, "trades": 95137, "taker_buy_base": 39844613.0, "taker_buy_quote": 9469695.73398 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.23544, "high": 0.24001, "low": 0.23488, "close": 0.23924, "volume": 125416303.0, "close_time": 1753588799999, "quote_volume": 29807964.86088, "trades": 149493, "taker_buy_base": 56474180.0, "taker_buy_quote": 13434002.23365 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.23924, "high": 0.24339, "low": 0.23628, "close": 0.23698, "volume": 180814719.0, "close_time": 1753603199999, "quote_volume": 43454168.88297, "trades": 199178, "taker_buy_base": 81962656.0, "taker_buy_quote": 19711827.01029 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.23698, "high": 0.23944, "low": 0.23432, "close": 0.23651, "volume": 204022492.0, "close_time": 1753617599999, "quote_volume": 48256300.19807, "trades": 199605, "taker_buy_base": 87011323.0, "taker_buy_quote": 20585226.11296 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.23651, "high": 0.23915, "low": 0.23451, "close": 0.2368, "volume": 142421461.0, "close_time": 1753631999999, "quote_volume": 33690430.18567, "trades": 219009, "taker_buy_base": 68951445.0, "taker_buy_quote": 16313381.23206 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.2368, "high": 0.24195, "low": 0.23663, "close": 0.23957, "volume": 241138506.0, "close_time": 1753646399999, "quote_volume": 57771381.31442, "trades": 241035, "taker_buy_base": 120225990.0, "taker_buy_quote": 28803442.38742 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.23957, "high": 0.24372, "low": 0.23753, "close": 0.24071, "volume": 144503954.0, "close_time": 1753660799999, "quote_volume": 34886616.12781, "trades": 159859, "taker_buy_base": 76911558.0, "taker_buy_quote": 18582042.08104 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.24071, "high": 0.24567, "low": 0.23787, "close": 0.24477, "volume": 312825380.0, "close_time": 1753675199999, "quote_volume": 75895468.29389, "trades": 341067, "taker_buy_base": 164853662.0, "taker_buy_quote": 40013872.75741 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.24477, "high": 0.24859, "low": 0.24144, "close": 0.24333, "volume": 281855434.0, "close_time": 1753689599999, "quote_volume": 69103724.81036, "trades": 294165, "taker_buy_base": 148448071.0, "taker_buy_quote": 36395811.25503 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.24332, "high": 0.24404, "low": 0.23966, "close": 0.24157, "volume": 173018738.0, "close_time": 1753703999999, "quote_volume": 41783707.09345, "trades": 222424, "taker_buy_base": 78304120.0, "taker_buy_quote": 18916918.35855 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.24157, "high": 0.24287, "low": 0.23063, "close": 0.23221, "volume": 402229364.0, "close_time": 1753718399999, "quote_volume": 94764252.10012, "trades": 329312, "taker_buy_base": 165907530.0, "taker_buy_quote": 39116380.28866 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.23221, "high": 0.23389, "low": 0.22744, "close": 0.22961, "volume": 258572805.0, "close_time": 1753732799999, "quote_volume": 59535410.07658, "trades": 238986, "taker_buy_base": 119396696.0, "taker_buy_quote": 27498627.88632 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.22962, "high": 0.22989, "low": 0.22426, "close": 0.22615, "volume": 191810405.0, "close_time": 1753747199999, "quote_volume": 43503326.91089, "trades": 200919, "taker_buy_base": 89926633.0, "taker_buy_quote": 20406065.45902 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.22616, "high": 0.22842, "low": 0.22231, "close": 0.227, "volume": 275976542.0, "close_time": 1753761599999, "quote_volume": 62191110.91256, "trades": 344851, "taker_buy_base": 122308370.0, "taker_buy_quote": 27589418.35161 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.22701, "high": 0.23276, "low": 0.22566, "close": 0.23179, "volume": 182825886.0, "close_time": 1753775999999, "quote_volume": 41838120.69381, "trades": 192800, "taker_buy_base": 105251743.0, "taker_buy_quote": 24080778.60312 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.2318, "high": 0.23227, "low": 0.22525, "close": 0.22764, "volume": 151800206.0, "close_time": 1753790399999, "quote_volume": 34696159.56168, "trades": 216975, "taker_buy_base": 61167041.0, "taker_buy_quote": 13974253.45035 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.22764, "high": 0.23102, "low": 0.22061, "close": 0.22269, "volume": 262878535.0, "close_time": 1753804799999, "quote_volume": 59204811.35471, "trades": 276843, "taker_buy_base": 128935363.0, "taker_buy_quote": 29074311.45256 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.22268, "high": 0.22455, "low": 0.21744, "close": 0.22143, "volume": 212351161.0, "close_time": 1753819199999, "quote_volume": 47046869.39304, "trades": 220291, "taker_buy_base": 108334077.0, "taker_buy_quote": 24017381.49202 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.22142, "high": 0.22444, "low": 0.21933, "close": 0.22392, "volume": 106732097.0, "close_time": 1753833599999, "quote_volume": 23682757.58082, "trades": 127603, "taker_buy_base": 55724536.0, "taker_buy_quote": 12361698.80143 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.22392, "high": 0.22655, "low": 0.22109, "close": 0.22442, "volume": 113970457.0, "close_time": 1753847999999, "quote_volume": 25543119.84755, "trades": 203837, "taker_buy_base": 56890095.0, "taker_buy_quote": 12763221.71922 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.22441, "high": 0.22517, "low": 0.22127, "close": 0.22196, "volume": 90245968.0, "close_time": 1753862399999, "quote_volume": 20134606.83877, "trades": 159064, "taker_buy_base": 46022323.0, "taker_buy_quote": 10277626.57413 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.22195, "high": 0.22352, "low": 0.21482, "close": 0.21608, "volume": 221945614.0, "close_time": 1753876799999, "quote_volume": 48610778.18738, "trades": 219517, "taker_buy_base": 101393577.0, "taker_buy_quote": 22225906.21689 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.21608, "high": 0.22307, "low": 0.2143, "close": 0.22142, "volume": 285940983.0, "close_time": 1753891199999, "quote_volume": 62382162.1211, "trades": 266600, "taker_buy_base": 145188675.0, "taker_buy_quote": 31686679.71389 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.22143, "high": 0.22451, "low": 0.209, "close": 0.21732, "volume": 391380252.0, "close_time": 1753905599999, "quote_volume": 84660311.87242, "trades": 344313, "taker_buy_base": 175798608.0, "taker_buy_quote": 38063265.21143 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.21731, "high": 0.22058, "low": 0.21543, "close": 0.21999, "volume": 114397869.0, "close_time": 1753919999999, "quote_volume": 24954633.64964, "trades": 131456, "taker_buy_base": 60847572.0, "taker_buy_quote": 13272361.7642 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.21998, "high": 0.22384, "low": 0.21898, "close": 0.22306, "volume": 124839973.0, "close_time": 1753934399999, "quote_volume": 27717676.21715, "trades": 145488, "taker_buy_base": 69477954.0, "taker_buy_quote": 15432927.06455 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.22306, "high": 0.22432, "low": 0.2221, "close": 0.22356, "volume": 85535933.0, "close_time": 1753948799999, "quote_volume": 19098581.96301, "trades": 90468, "taker_buy_base": 37713386.0, "taker_buy_quote": 8423358.82794 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.22356, "high": 0.22566, "low": 0.22148, "close": 0.22224, "volume": 91716886.0, "close_time": 1753963199999, "quote_volume": 20542823.11879, "trades": 95728, "taker_buy_base": 39657604.0, "taker_buy_quote": 8883372.07796 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.22225, "high": 0.22258, "low": 0.21468, "close": 0.21763, "volume": 192962698.0, "close_time": 1753977599999, "quote_volume": 42081070.91508, "trades": 299370, "taker_buy_base": 91254784.0, "taker_buy_quote": 19900489.4266 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.21762, "high": 0.22138, "low": 0.21281, "close": 0.21379, "volume": 148710285.0, "close_time": 1753991999999, "quote_volume": 32223809.24899, "trades": 195924, "taker_buy_base": 69615866.0, "taker_buy_quote": 15081410.24673 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.21379, "high": 0.21469, "low": 0.20814, "close": 0.20974, "volume": 200118540.0, "close_time": 1754006399999, "quote_volume": 42301805.81489, "trades": 176171, "taker_buy_base": 91255516.0, "taker_buy_quote": 19294794.4066 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.20975, "high": 0.21059, "low": 0.20335, "close": 0.20912, "volume": 386372943.0, "close_time": 1754020799999, "quote_volume": 80134048.79026, "trades": 372726, "taker_buy_base": 183397450.0, "taker_buy_quote": 38044878.95317 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.20912, "high": 0.20913, "low": 0.20388, "close": 0.20597, "volume": 205037433.0, "close_time": 1754035199999, "quote_volume": 42262470.98132, "trades": 223841, "taker_buy_base": 95734912.0, "taker_buy_quote": 19733880.33501 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.20596, "high": 0.20757, "low": 0.20088, "close": 0.20755, "volume": 258034956.0, "close_time": 1754049599999, "quote_volume": 52677412.08082, "trades": 194659, "taker_buy_base": 128425283.0, "taker_buy_quote": 26240330.37266 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.20754, "high": 0.21025, "low": 0.20196, "close": 0.20962, "volume": 369820366.0, "close_time": 1754063999999, "quote_volume": 76710845.26932, "trades": 287386, "taker_buy_base": 174919137.0, "taker_buy_quote": 36294074.96458 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.20961, "high": 0.2125, "low": 0.2038, "close": 0.2084, "volume": 256252354.0, "close_time": 1754078399999, "quote_volume": 53180269.83743, "trades": 242998, "taker_buy_base": 123354365.0, "taker_buy_quote": 25606518.67013 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.2084, "high": 0.20883, "low": 0.19583, "close": 0.20097, "volume": 460919752.0, "close_time": 1754092799999, "quote_volume": 92613173.34566, "trades": 290959, "taker_buy_base": 227257797.0, "taker_buy_quote": 45704385.82353 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.20098, "high": 0.203, "low": 0.20016, "close": 0.2023, "volume": 153808700.0, "close_time": 1754107199999, "quote_volume": 31042677.24389, "trades": 154617, "taker_buy_base": 78015151.0, "taker_buy_quote": 15743409.12552 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.20229, "high": 0.20352, "low": 0.19446, "close": 0.20018, "volume": 312387874.0, "close_time": 1754121599999, "quote_volume": 61775111.25487, "trades": 256804, "taker_buy_base": 123676961.0, "taker_buy_quote": 24546531.13563 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.20018, "high": 0.201, "low": 0.19721, "close": 0.19973, "volume": 100465138.0, "close_time": 1754135999999, "quote_volume": 20010765.63619, "trades": 202446, "taker_buy_base": 46663643.0, "taker_buy_quote": 9295116.28108 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.19973, "high": 0.20008, "low": 0.19364, "close": 0.19456, "volume": 203468269.0, "close_time": 1754150399999, "quote_volume": 40055053.06276, "trades": 200190, "taker_buy_base": 79203463.0, "taker_buy_quote": 15581908.53848 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.19457, "high": 0.19734, "low": 0.18959, "close": 0.19242, "volume": 373322685.0, "close_time": 1754164799999, "quote_volume": 71912753.86321, "trades": 337339, "taker_buy_base": 165837386.0, "taker_buy_quote": 31991636.63048 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.19241, "high": 0.19474, "low": 0.18944, "close": 0.19098, "volume": 196701393.0, "close_time": 1754179199999, "quote_volume": 37794503.56216, "trades": 167059, "taker_buy_base": 89653808.0, "taker_buy_quote": 17225980.36179 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.19098, "high": 0.19646, "low": 0.18845, "close": 0.1958, "volume": 256954499.0, "close_time": 1754193599999, "quote_volume": 49661900.10359, "trades": 241562, "taker_buy_base": 117810855.0, "taker_buy_quote": 22782625.59408 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1958, "high": 0.19691, "low": 0.19496, "close": 0.1963, "volume": 83349327.0, "close_time": 1754207999999, "quote_volume": 16317968.41854, "trades": 91279, "taker_buy_base": 43752848.0, "taker_buy_quote": 8568424.87549 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1963, "high": 0.1995, "low": 0.19556, "close": 0.19782, "volume": 108833198.0, "close_time": 1754222399999, "quote_volume": 21508300.06248, "trades": 121481, "taker_buy_base": 63063196.0, "taker_buy_quote": 12462008.10769 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.19782, "high": 0.19931, "low": 0.19677, "close": 0.19893, "volume": 133839421.0, "close_time": 1754236799999, "quote_volume": 26528791.98077, "trades": 159699, "taker_buy_base": 70907793.0, "taker_buy_quote": 14059186.51995 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.19892, "high": 0.20023, "low": 0.19782, "close": 0.19892, "volume": 101608642.0, "close_time": 1754251199999, "quote_volume": 20234847.36379, "trades": 126619, "taker_buy_base": 57999320.0, "taker_buy_quote": 11552050.41941 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.19893, "high": 0.20047, "low": 0.19794, "close": 0.19876, "volume": 59043870.0, "close_time": 1754265599999, "quote_volume": 11744184.58957, "trades": 82216, "taker_buy_base": 33745751.0, "taker_buy_quote": 6712860.96163 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.19875, "high": 0.20297, "low": 0.1985, "close": 0.20171, "volume": 167727434.0, "close_time": 1754279999999, "quote_volume": 33781740.36754, "trades": 170769, "taker_buy_base": 100438496.0, "taker_buy_quote": 20225359.50757 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.20171, "high": 0.20393, "low": 0.19957, "close": 0.20311, "volume": 204481422.0, "close_time": 1754294399999, "quote_volume": 41226350.94286, "trades": 132236, "taker_buy_base": 138325791.0, "taker_buy_quote": 27886784.42348 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.2031, "high": 0.20406, "low": 0.20026, "close": 0.20104, "volume": 126699609.0, "close_time": 1754308799999, "quote_volume": 25594769.23613, "trades": 114158, "taker_buy_base": 59967715.0, "taker_buy_quote": 12119545.748 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.20105, "high": 0.20629, "low": 0.20047, "close": 0.20385, "volume": 234536663.0, "close_time": 1754323199999, "quote_volume": 47873183.48743, "trades": 247386, "taker_buy_base": 115393589.0, "taker_buy_quote": 23561329.42183 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.20385, "high": 0.20982, "low": 0.20385, "close": 0.20467, "volume": 180922793.0, "close_time": 1754337599999, "quote_volume": 37370850.00541, "trades": 189078, "taker_buy_base": 106781753.0, "taker_buy_quote": 22051095.48754 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.20467, "high": 0.21127, "low": 0.20436, "close": 0.21039, "volume": 102207774.0, "close_time": 1754351999999, "quote_volume": 21346180.30527, "trades": 115586, "taker_buy_base": 51547837.0, "taker_buy_quote": 10759294.45932 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.21038, "high": 0.21106, "low": 0.20611, "close": 0.2064, "volume": 127227763.0, "close_time": 1754366399999, "quote_volume": 26544296.03729, "trades": 151787, "taker_buy_base": 59272576.0, "taker_buy_quote": 12374923.3906 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.20641, "high": 0.20748, "low": 0.20151, "close": 0.20187, "volume": 131357961.0, "close_time": 1754380799999, "quote_volume": 26882342.47465, "trades": 152631, "taker_buy_base": 53813047.0, "taker_buy_quote": 11022965.68596 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.20186, "high": 0.20885, "low": 0.20129, "close": 0.20744, "volume": 118471747.0, "close_time": 1754395199999, "quote_volume": 24349854.54499, "trades": 164268, "taker_buy_base": 60319726.0, "taker_buy_quote": 12399685.69365 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.20744, "high": 0.20767, "low": 0.19729, "close": 0.19823, "volume": 275453110.0, "close_time": 1754409599999, "quote_volume": 55422223.06993, "trades": 318652, "taker_buy_base": 121318139.0, "taker_buy_quote": 24399937.14518 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.19823, "high": 0.20017, "low": 0.19682, "close": 0.19786, "volume": 110416077.0, "close_time": 1754423999999, "quote_volume": 21951822.58818, "trades": 139754, "taker_buy_base": 58181901.0, "taker_buy_quote": 11572252.26657 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.19786, "high": 0.20035, "low": 0.19602, "close": 0.19981, "volume": 81097133.0, "close_time": 1754438399999, "quote_volume": 16111397.70839, "trades": 85743, "taker_buy_base": 42086943.0, "taker_buy_quote": 8363481.01905 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.19982, "high": 0.19988, "low": 0.19599, "close": 0.19642, "volume": 85111669.0, "close_time": 1754452799999, "quote_volume": 16813485.32668, "trades": 127688, "taker_buy_base": 39876690.0, "taker_buy_quote": 7878597.70435 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.19642, "high": 0.2024, "low": 0.1956, "close": 0.20139, "volume": 128824653.0, "close_time": 1754467199999, "quote_volume": 25687228.39986, "trades": 162085, "taker_buy_base": 57919613.0, "taker_buy_quote": 11550508.47174 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.20139, "high": 0.20202, "low": 0.19877, "close": 0.20048, "volume": 92663614.0, "close_time": 1754481599999, "quote_volume": 18575854.97112, "trades": 118122, "taker_buy_base": 48950458.0, "taker_buy_quote": 9815949.3631 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.20049, "high": 0.20571, "low": 0.19851, "close": 0.20524, "volume": 175741527.0, "close_time": 1754495999999, "quote_volume": 35432742.35595, "trades": 170681, "taker_buy_base": 99083310.0, "taker_buy_quote": 19980567.49945 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.20525, "high": 0.20716, "low": 0.20316, "close": 0.20583, "volume": 100024243.0, "close_time": 1754510399999, "quote_volume": 20523520.07432, "trades": 102020, "taker_buy_base": 50830564.0, "taker_buy_quote": 10431890.63961 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.20584, "high": 0.20585, "low": 0.20447, "close": 0.20524, "volume": 42560984.0, "close_time": 1754524799999, "quote_volume": 8736471.39048, "trades": 44189, "taker_buy_base": 19656380.0, "taker_buy_quote": 4034594.50707 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.20525, "high": 0.20659, "low": 0.20331, "close": 0.20391, "volume": 92846938.0, "close_time": 1754539199999, "quote_volume": 18989949.48404, "trades": 82947, "taker_buy_base": 50529539.0, "taker_buy_quote": 10332609.10123 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.20392, "high": 0.20664, "low": 0.20383, "close": 0.20578, "volume": 80139212.0, "close_time": 1754553599999, "quote_volume": 16488497.1545, "trades": 79947, "taker_buy_base": 31359135.0, "taker_buy_quote": 6447848.22766 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.20577, "high": 0.21491, "low": 0.20529, "close": 0.21426, "volume": 358776738.0, "close_time": 1754567999999, "quote_volume": 75528672.07687, "trades": 220036, "taker_buy_base": 211577018.0, "taker_buy_quote": 44543852.83432 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.21425, "high": 0.21613, "low": 0.21216, "close": 0.21434, "volume": 275972359.0, "close_time": 1754582399999, "quote_volume": 59021098.47375, "trades": 204010, "taker_buy_base": 139484482.0, "taker_buy_quote": 29860413.11168 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.21433, "high": 0.21833, "low": 0.21014, "close": 0.21725, "volume": 148656077.0, "close_time": 1754596799999, "quote_volume": 31799118.6461, "trades": 155340, "taker_buy_base": 69129947.0, "taker_buy_quote": 14803580.64435 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.21725, "high": 0.22304, "low": 0.21638, "close": 0.22228, "volume": 166494058.0, "close_time": 1754611199999, "quote_volume": 36632250.20755, "trades": 192658, "taker_buy_base": 82388154.0, "taker_buy_quote": 18131765.71152 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.22228, "high": 0.22485, "low": 0.21953, "close": 0.22288, "volume": 320113222.0, "close_time": 1754625599999, "quote_volume": 71029403.60092, "trades": 375550, "taker_buy_base": 158019089.0, "taker_buy_quote": 35068876.8907 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.22288, "high": 0.22512, "low": 0.21967, "close": 0.22456, "volume": 132584442.0, "close_time": 1754639999999, "quote_volume": 29443333.50915, "trades": 131947, "taker_buy_base": 63348755.0, "taker_buy_quote": 14080659.52969 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.22455, "high": 0.22684, "low": 0.22148, "close": 0.22362, "volume": 137246249.0, "close_time": 1754654399999, "quote_volume": 30682297.41242, "trades": 143804, "taker_buy_base": 63716915.0, "taker_buy_quote": 14250807.5963 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.22362, "high": 0.22943, "low": 0.21967, "close": 0.22125, "volume": 235391782.0, "close_time": 1754668799999, "quote_volume": 52768412.24988, "trades": 311506, "taker_buy_base": 110857280.0, "taker_buy_quote": 24865828.59829 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.22125, "high": 0.22987, "low": 0.22077, "close": 0.22916, "volume": 192988388.0, "close_time": 1754683199999, "quote_volume": 43674209.50779, "trades": 185875, "taker_buy_base": 97080747.0, "taker_buy_quote": 21969640.35274 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.22916, "high": 0.23254, "low": 0.22714, "close": 0.23039, "volume": 188123143.0, "close_time": 1754697599999, "quote_volume": 43312301.16379, "trades": 143235, "taker_buy_base": 98199490.0, "taker_buy_quote": 22613378.16753 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.23039, "high": 0.23389, "low": 0.22972, "close": 0.23026, "volume": 158147687.0, "close_time": 1754711999999, "quote_volume": 36574673.63599, "trades": 199859, "taker_buy_base": 82505726.0, "taker_buy_quote": 19092284.39171 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.23026, "high": 0.2367, "low": 0.22978, "close": 0.2358, "volume": 240126764.0, "close_time": 1754726399999, "quote_volume": 56261128.23545, "trades": 264779, "taker_buy_base": 129997451.0, "taker_buy_quote": 30459888.01674 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.2358, "high": 0.2388, "low": 0.23513, "close": 0.23776, "volume": 194129441.0, "close_time": 1754740799999, "quote_volume": 46043954.33334, "trades": 226548, "taker_buy_base": 94792692.0, "taker_buy_quote": 22488447.31514 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.23776, "high": 0.24454, "low": 0.23581, "close": 0.24077, "volume": 362902582.0, "close_time": 1754755199999, "quote_volume": 87159291.60123, "trades": 391242, "taker_buy_base": 186849773.0, "taker_buy_quote": 44885320.42139 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.24077, "high": 0.24676, "low": 0.24032, "close": 0.243, "volume": 313255927.0, "close_time": 1754769599999, "quote_volume": 76328103.87349, "trades": 276537, "taker_buy_base": 158735082.0, "taker_buy_quote": 38687156.18289 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.243, "high": 0.24512, "low": 0.23945, "close": 0.23995, "volume": 191519081.0, "close_time": 1754783999999, "quote_volume": 46351349.73306, "trades": 166124, "taker_buy_base": 86186914.0, "taker_buy_quote": 20868573.1732 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.23995, "high": 0.24348, "low": 0.23876, "close": 0.24263, "volume": 211312996.0, "close_time": 1754798399999, "quote_volume": 50992431.38173, "trades": 234568, "taker_buy_base": 104395220.0, "taker_buy_quote": 25204681.56064 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.24262, "high": 0.24346, "low": 0.23138, "close": 0.23242, "volume": 270487199.0, "close_time": 1754812799999, "quote_volume": 64028434.1203, "trades": 229038, "taker_buy_base": 111685889.0, "taker_buy_quote": 26441683.06168 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.23243, "high": 0.23457, "low": 0.22941, "close": 0.23097, "volume": 182324172.0, "close_time": 1754827199999, "quote_volume": 42313431.55755, "trades": 175506, "taker_buy_base": 88986331.0, "taker_buy_quote": 20660330.39969 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.23097, "high": 0.23492, "low": 0.22953, "close": 0.23257, "volume": 250056183.0, "close_time": 1754841599999, "quote_volume": 58140831.10082, "trades": 175631, "taker_buy_base": 95072979.0, "taker_buy_quote": 22112552.00054 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.23257, "high": 0.23554, "low": 0.232, "close": 0.23498, "volume": 87212275.0, "close_time": 1754855999999, "quote_volume": 20409305.65514, "trades": 71258, "taker_buy_base": 50622752.0, "taker_buy_quote": 11849923.64853 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.23498, "high": 0.23517, "low": 0.23103, "close": 0.23385, "volume": 99516906.0, "close_time": 1754870399999, "quote_volume": 23211213.56682, "trades": 81777, "taker_buy_base": 42875150.0, "taker_buy_quote": 9997472.7664 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.23385, "high": 0.24179, "low": 0.23219, "close": 0.23934, "volume": 274906696.0, "close_time": 1754884799999, "quote_volume": 65418443.07094, "trades": 277211, "taker_buy_base": 148552976.0, "taker_buy_quote": 35346935.85948 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.23933, "high": 0.24132, "low": 0.2332, "close": 0.23339, "volume": 247639044.0, "close_time": 1754899199999, "quote_volume": 58902592.91228, "trades": 206567, "taker_buy_base": 132416799.0, "taker_buy_quote": 31487580.39471 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.23339, "high": 0.23673, "low": 0.22692, "close": 0.2283, "volume": 255976877.0, "close_time": 1754913599999, "quote_volume": 59306082.51672, "trades": 299070, "taker_buy_base": 120589734.0, "taker_buy_quote": 27961980.90838 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.22829, "high": 0.2316, "low": 0.22562, "close": 0.23153, "volume": 316304551.0, "close_time": 1754927999999, "quote_volume": 72309546.1116, "trades": 279566, "taker_buy_base": 143246854.0, "taker_buy_quote": 32756917.5927 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.23154, "high": 0.2338, "low": 0.22593, "close": 0.22746, "volume": 195723860.0, "close_time": 1754942399999, "quote_volume": 45058280.14854, "trades": 178165, "taker_buy_base": 96040604.0, "taker_buy_quote": 22117858.98163 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.22744, "high": 0.2279, "low": 0.22117, "close": 0.22207, "volume": 147999243.0, "close_time": 1754956799999, "quote_volume": 33169867.92065, "trades": 111984, "taker_buy_base": 63279415.0, "taker_buy_quote": 14188457.37371 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.22208, "high": 0.22745, "low": 0.22188, "close": 0.22454, "volume": 167590457.0, "close_time": 1754971199999, "quote_volume": 37718320.74891, "trades": 135518, "taker_buy_base": 78224052.0, "taker_buy_quote": 17606463.1638 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.22453, "high": 0.22645, "low": 0.2213, "close": 0.22521, "volume": 128930522.0, "close_time": 1754985599999, "quote_volume": 28924185.56291, "trades": 158808, "taker_buy_base": 61360384.0, "taker_buy_quote": 13769040.7648 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.22521, "high": 0.2256, "low": 0.21865, "close": 0.22148, "volume": 182726263.0, "close_time": 1754999999999, "quote_volume": 40479843.84774, "trades": 201029, "taker_buy_base": 78451236.0, "taker_buy_quote": 17388222.24416 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.22148, "high": 0.22997, "low": 0.22063, "close": 0.22958, "volume": 433033211.0, "close_time": 1755014399999, "quote_volume": 97871728.57229, "trades": 447411, "taker_buy_base": 211604559.0, "taker_buy_quote": 47828905.34237 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.22959, "high": 0.23611, "low": 0.22802, "close": 0.23576, "volume": 256520093.0, "close_time": 1755028799999, "quote_volume": 59529165.32894, "trades": 278305, "taker_buy_base": 133342790.0, "taker_buy_quote": 30944887.924 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.23577, "high": 0.23835, "low": 0.23477, "close": 0.23582, "volume": 210381271.0, "close_time": 1755043199999, "quote_volume": 49782246.71106, "trades": 168413, "taker_buy_base": 106356800.0, "taker_buy_quote": 25170251.79808 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.23582, "high": 0.24, "low": 0.23132, "close": 0.23819, "volume": 303746109.0, "close_time": 1755057599999, "quote_volume": 71606476.46992, "trades": 339928, "taker_buy_base": 153723843.0, "taker_buy_quote": 36247677.59003 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.2382, "high": 0.24496, "low": 0.23451, "close": 0.24488, "volume": 497339803.0, "close_time": 1755071999999, "quote_volume": 118895227.56974, "trades": 342364, "taker_buy_base": 299109840.0, "taker_buy_quote": 71509383.30565 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.24488, "high": 0.25058, "low": 0.24454, "close": 0.24663, "volume": 476885768.0, "close_time": 1755086399999, "quote_volume": 118284266.91223, "trades": 426990, "taker_buy_base": 229809437.0, "taker_buy_quote": 57008841.22947 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.24663, "high": 0.24866, "low": 0.23916, "close": 0.24122, "volume": 478706984.0, "close_time": 1755100799999, "quote_volume": 116663082.68285, "trades": 448419, "taker_buy_base": 213242371.0, "taker_buy_quote": 52010858.55105 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.24122, "high": 0.24425, "low": 0.24027, "close": 0.2439, "volume": 193820347.0, "close_time": 1755115199999, "quote_volume": 46995723.75842, "trades": 171074, "taker_buy_base": 99758509.0, "taker_buy_quote": 24200844.59284 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.24389, "high": 0.24626, "low": 0.24194, "close": 0.24482, "volume": 153614612.0, "close_time": 1755129599999, "quote_volume": 37550598.08345, "trades": 118608, "taker_buy_base": 85879513.0, "taker_buy_quote": 20996520.70042 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.24483, "high": 0.25574, "low": 0.24262, "close": 0.2527, "volume": 538611176.0, "close_time": 1755143999999, "quote_volume": 134447447.62082, "trades": 472639, "taker_buy_base": 297900527.0, "taker_buy_quote": 74309008.7354 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.25269, "high": 0.25457, "low": 0.24336, "close": 0.24503, "volume": 353619958.0, "close_time": 1755158399999, "quote_volume": 87758733.9721, "trades": 414540, "taker_buy_base": 151500495.0, "taker_buy_quote": 37630553.17017 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.24504, "high": 0.24511, "low": 0.23624, "close": 0.23797, "volume": 413088055.0, "close_time": 1755172799999, "quote_volume": 99254216.29416, "trades": 377312, "taker_buy_base": 192346295.0, "taker_buy_quote": 46222941.90317 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.23797, "high": 0.23926, "low": 0.21839, "close": 0.22542, "volume": 1116668635.0, "close_time": 1755187199999, "quote_volume": 254012122.03093, "trades": 857307, "taker_buy_base": 555425838.0, "taker_buy_quote": 126326345.64556 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.22541, "high": 0.22552, "low": 0.2208, "close": 0.22348, "volume": 392251812.0, "close_time": 1755201599999, "quote_volume": 87612999.25212, "trades": 293082, "taker_buy_base": 220920139.0, "taker_buy_quote": 49355724.82213 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.22348, "high": 0.2243, "low": 0.21578, "close": 0.22382, "volume": 424139273.0, "close_time": 1755215999999, "quote_volume": 93457401.74432, "trades": 208292, "taker_buy_base": 198079639.0, "taker_buy_quote": 43731691.19794 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.22381, "high": 0.23, "low": 0.22286, "close": 0.22989, "volume": 258458644.0, "close_time": 1755230399999, "quote_volume": 58398363.43986, "trades": 284574, "taker_buy_base": 128124042.0, "taker_buy_quote": 28941481.56403 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.22988, "high": 0.23299, "low": 0.22744, "close": 0.23059, "volume": 254862292.0, "close_time": 1755244799999, "quote_volume": 58722552.96015, "trades": 317033, "taker_buy_base": 126089138.0, "taker_buy_quote": 29044647.42653 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.23057, "high": 0.23278, "low": 0.22882, "close": 0.22974, "volume": 216186899.0, "close_time": 1755259199999, "quote_volume": 49934080.48524, "trades": 254803, "taker_buy_base": 108738198.0, "taker_buy_quote": 25117034.76211 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.22974, "high": 0.23227, "low": 0.22097, "close": 0.22231, "volume": 477574405.0, "close_time": 1755273599999, "quote_volume": 108297645.07823, "trades": 551290, "taker_buy_base": 211503749.0, "taker_buy_quote": 47964322.11946 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.22231, "high": 0.22538, "low": 0.22006, "close": 0.22178, "volume": 258375466.0, "close_time": 1755287999999, "quote_volume": 57520302.06441, "trades": 293861, "taker_buy_base": 119748405.0, "taker_buy_quote": 26701548.26344 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.22178, "high": 0.23185, "low": 0.22075, "close": 0.22886, "volume": 230834609.0, "close_time": 1755302399999, "quote_volume": 52550394.91746, "trades": 219422, "taker_buy_base": 123789901.0, "taker_buy_quote": 28178039.38114 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.22885, "high": 0.23622, "low": 0.2281, "close": 0.23271, "volume": 261981954.0, "close_time": 1755316799999, "quote_volume": 61073744.59157, "trades": 312157, "taker_buy_base": 139127580.0, "taker_buy_quote": 32428841.61843 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.2327, "high": 0.23383, "low": 0.22964, "close": 0.2331, "volume": 166912278.0, "close_time": 1755331199999, "quote_volume": 38699694.57946, "trades": 186457, "taker_buy_base": 70965661.0, "taker_buy_quote": 16471443.73147 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.23311, "high": 0.23497, "low": 0.22711, "close": 0.22724, "volume": 249029049.0, "close_time": 1755345599999, "quote_volume": 57690437.67468, "trades": 278086, "taker_buy_base": 109354087.0, "taker_buy_quote": 25347573.36756 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.22724, "high": 0.23027, "low": 0.22522, "close": 0.22863, "volume": 172642738.0, "close_time": 1755359999999, "quote_volume": 39385302.80277, "trades": 270569, "taker_buy_base": 87703245.0, "taker_buy_quote": 20016408.08892 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.22863, "high": 0.23118, "low": 0.22801, "close": 0.22932, "volume": 144211746.0, "close_time": 1755374399999, "quote_volume": 33150396.57983, "trades": 164750, "taker_buy_base": 87945006.0, "taker_buy_quote": 20229918.59949 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.22932, "high": 0.23152, "low": 0.22886, "close": 0.23115, "volume": 66659699.0, "close_time": 1755388799999, "quote_volume": 15341192.34401, "trades": 72995, "taker_buy_base": 34459462.0, "taker_buy_quote": 7933471.18953 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.23115, "high": 0.23448, "low": 0.22835, "close": 0.23359, "volume": 137867448.0, "close_time": 1755403199999, "quote_volume": 31966621.76521, "trades": 199927, "taker_buy_base": 74627148.0, "taker_buy_quote": 17319105.05058 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.23359, "high": 0.23605, "low": 0.23227, "close": 0.23282, "volume": 216552774.0, "close_time": 1755417599999, "quote_volume": 50678704.76131, "trades": 175522, "taker_buy_base": 94121146.0, "taker_buy_quote": 22052589.46079 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.23282, "high": 0.23561, "low": 0.2324, "close": 0.23457, "volume": 136466256.0, "close_time": 1755431999999, "quote_volume": 31901338.42151, "trades": 176301, "taker_buy_base": 66074392.0, "taker_buy_quote": 15447585.17698 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.23457, "high": 0.24237, "low": 0.23219, "close": 0.24161, "volume": 282928479.0, "close_time": 1755446399999, "quote_volume": 66972692.36126, "trades": 274431, "taker_buy_base": 157424093.0, "taker_buy_quote": 37307759.8129 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.2416, "high": 0.24259, "low": 0.23064, "close": 0.23227, "volume": 290388241.0, "close_time": 1755460799999, "quote_volume": 68627730.74341, "trades": 335673, "taker_buy_base": 130989396.0, "taker_buy_quote": 30937377.7688 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.23227, "high": 0.23821, "low": 0.23185, "close": 0.23456, "volume": 145775593.0, "close_time": 1755475199999, "quote_volume": 34246969.5165, "trades": 186702, "taker_buy_base": 70314097.0, "taker_buy_quote": 16522695.85518 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.23457, "high": 0.23553, "low": 0.22242, "close": 0.22437, "volume": 378078684.0, "close_time": 1755489599999, "quote_volume": 85935587.08513, "trades": 447092, "taker_buy_base": 169507696.0, "taker_buy_quote": 38492168.71095 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.22436, "high": 0.22649, "low": 0.2206, "close": 0.22176, "volume": 260304954.0, "close_time": 1755503999999, "quote_volume": 58135831.63301, "trades": 320052, "taker_buy_base": 128995689.0, "taker_buy_quote": 28824717.01716 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.22176, "high": 0.2235, "low": 0.21992, "close": 0.22178, "volume": 271366772.0, "close_time": 1755518399999, "quote_volume": 60202677.46048, "trades": 307620, "taker_buy_base": 136875241.0, "taker_buy_quote": 30371805.10725 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.22178, "high": 0.22461, "low": 0.22038, "close": 0.22358, "volume": 445355282.0, "close_time": 1755532799999, "quote_volume": 99129942.11409, "trades": 467298, "taker_buy_base": 222195465.0, "taker_buy_quote": 49473898.33721 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.22358, "high": 0.22549, "low": 0.22075, "close": 0.22381, "volume": 282389016.0, "close_time": 1755547199999, "quote_volume": 62981758.79077, "trades": 308329, "taker_buy_base": 136043690.0, "taker_buy_quote": 30350038.38205 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.2238, "high": 0.22693, "low": 0.22179, "close": 0.22262, "volume": 189612984.0, "close_time": 1755561599999, "quote_volume": 42530316.78991, "trades": 119688, "taker_buy_base": 89379174.0, "taker_buy_quote": 20044627.64018 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.22262, "high": 0.22567, "low": 0.21567, "close": 0.21638, "volume": 280581018.0, "close_time": 1755575999999, "quote_volume": 61826080.81345, "trades": 335726, "taker_buy_base": 131134256.0, "taker_buy_quote": 28917983.47474 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.21638, "high": 0.21841, "low": 0.21435, "close": 0.21776, "volume": 246883071.0, "close_time": 1755590399999, "quote_volume": 53520172.46203, "trades": 358458, "taker_buy_base": 125215280.0, "taker_buy_quote": 27146400.60135 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.21775, "high": 0.22067, "low": 0.21624, "close": 0.2203, "volume": 250646940.0, "close_time": 1755604799999, "quote_volume": 54810774.60466, "trades": 274438, "taker_buy_base": 139238201.0, "taker_buy_quote": 30441842.79033 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.2203, "high": 0.22235, "low": 0.21369, "close": 0.21441, "volume": 434004840.0, "close_time": 1755619199999, "quote_volume": 94352710.67264, "trades": 528388, "taker_buy_base": 212854237.0, "taker_buy_quote": 46289210.91159 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.2144, "high": 0.21491, "low": 0.21043, "close": 0.21205, "volume": 359918404.0, "close_time": 1755633599999, "quote_volume": 76658592.22501, "trades": 515989, "taker_buy_base": 177931922.0, "taker_buy_quote": 37895906.41637 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.21205, "high": 0.21427, "low": 0.20869, "close": 0.20943, "volume": 226059988.0, "close_time": 1755647999999, "quote_volume": 47886335.92586, "trades": 235124, "taker_buy_base": 98492273.0, "taker_buy_quote": 20884626.6792 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.20944, "high": 0.21327, "low": 0.20804, "close": 0.21181, "volume": 405108296.0, "close_time": 1755662399999, "quote_volume": 85501652.62887, "trades": 336115, "taker_buy_base": 209814063.0, "taker_buy_quote": 44280995.43253 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.21182, "high": 0.21413, "low": 0.21155, "close": 0.21264, "volume": 732438727.0, "close_time": 1755676799999, "quote_volume": 155904781.8751, "trades": 397304, "taker_buy_base": 369473862.0, "taker_buy_quote": 78649881.75666 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.21264, "high": 0.21576, "low": 0.21132, "close": 0.21404, "volume": 164930724.0, "close_time": 1755691199999, "quote_volume": 35317083.98179, "trades": 159510, "taker_buy_base": 86326624.0, "taker_buy_quote": 18489803.20032 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.21404, "high": 0.218, "low": 0.20747, "close": 0.21507, "volume": 354283276.0, "close_time": 1755705599999, "quote_volume": 75589513.16887, "trades": 462048, "taker_buy_base": 165298736.0, "taker_buy_quote": 35276998.62292 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.21506, "high": 0.22174, "low": 0.21506, "close": 0.22132, "volume": 282365336.0, "close_time": 1755719999999, "quote_volume": 61641833.70191, "trades": 292139, "taker_buy_base": 157745172.0, "taker_buy_quote": 34429512.46592 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.22132, "high": 0.22287, "low": 0.22046, "close": 0.22169, "volume": 162980790.0, "close_time": 1755734399999, "quote_volume": 36119043.8748, "trades": 136835, "taker_buy_base": 65804691.0, "taker_buy_quote": 14586680.66053 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.22168, "high": 0.2245, "low": 0.21949, "close": 0.222, "volume": 188650332.0, "close_time": 1755748799999, "quote_volume": 41890687.55036, "trades": 175127, "taker_buy_base": 90888691.0, "taker_buy_quote": 20202889.00945 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.222, "high": 0.22416, "low": 0.2199, "close": 0.22142, "volume": 157240443.0, "close_time": 1755763199999, "quote_volume": 34885736.53095, "trades": 134216, "taker_buy_base": 59148619.0, "taker_buy_quote": 13139076.01354 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.22142, "high": 0.2218, "low": 0.2167, "close": 0.21759, "volume": 130351045.0, "close_time": 1755777599999, "quote_volume": 28530508.43461, "trades": 137247, "taker_buy_base": 62349952.0, "taker_buy_quote": 13645863.20332 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.21759, "high": 0.2207, "low": 0.21451, "close": 0.2155, "volume": 281605945.0, "close_time": 1755791999999, "quote_volume": 61273074.91594, "trades": 304683, "taker_buy_base": 128971587.0, "taker_buy_quote": 28066914.88124 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.2155, "high": 0.21827, "low": 0.21452, "close": 0.21515, "volume": 132939336.0, "close_time": 1755806399999, "quote_volume": 28702633.22348, "trades": 149683, "taker_buy_base": 69633040.0, "taker_buy_quote": 15038176.1447 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.21515, "high": 0.21757, "low": 0.21388, "close": 0.21473, "volume": 92847313.0, "close_time": 1755820799999, "quote_volume": 20018999.84129, "trades": 96608, "taker_buy_base": 44707853.0, "taker_buy_quote": 9638081.52462 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.21473, "high": 0.2192, "low": 0.21456, "close": 0.21576, "volume": 134385719.0, "close_time": 1755835199999, "quote_volume": 29185635.91324, "trades": 133258, "taker_buy_base": 76469707.0, "taker_buy_quote": 16615189.73329 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.21576, "high": 0.21873, "low": 0.2152, "close": 0.21794, "volume": 137455820.0, "close_time": 1755849599999, "quote_volume": 29894777.8678, "trades": 118919, "taker_buy_base": 64582013.0, "taker_buy_quote": 14045181.09012 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.21795, "high": 0.21909, "low": 0.2118, "close": 0.21198, "volume": 164352137.0, "close_time": 1755863999999, "quote_volume": 35403016.45121, "trades": 158823, "taker_buy_base": 67613212.0, "taker_buy_quote": 14559298.14884 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.21199, "high": 0.23371, "low": 0.20828, "close": 0.23013, "volume": 1239791292.0, "close_time": 1755878399999, "quote_volume": 277235925.97113, "trades": 879322, "taker_buy_base": 663935211.0, "taker_buy_quote": 148596791.69902 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.23013, "high": 0.23979, "low": 0.2301, "close": 0.23876, "volume": 485686208.0, "close_time": 1755892799999, "quote_volume": 114979098.99661, "trades": 401080, "taker_buy_base": 228645150.0, "taker_buy_quote": 54112427.64179 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.23876, "high": 0.24222, "low": 0.23865, "close": 0.24054, "volume": 308943765.0, "close_time": 1755907199999, "quote_volume": 74195270.96405, "trades": 188627, "taker_buy_base": 134723488.0, "taker_buy_quote": 32359752.38415 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.24054, "high": 0.2409, "low": 0.22902, "close": 0.23155, "volume": 473067400.0, "close_time": 1755921599999, "quote_volume": 110699560.6557, "trades": 274790, "taker_buy_base": 190398340.0, "taker_buy_quote": 44532506.72022 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.23156, "high": 0.23937, "low": 0.23133, "close": 0.23722, "volume": 311240422.0, "close_time": 1755935999999, "quote_volume": 73526557.90832, "trades": 214800, "taker_buy_base": 148931794.0, "taker_buy_quote": 35166406.82437 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.23722, "high": 0.23978, "low": 0.23549, "close": 0.23616, "volume": 209151113.0, "close_time": 1755950399999, "quote_volume": 49716016.78685, "trades": 141849, "taker_buy_base": 90471912.0, "taker_buy_quote": 21513234.63498 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.23616, "high": 0.23903, "low": 0.2344, "close": 0.23645, "volume": 222354591.0, "close_time": 1755964799999, "quote_volume": 52546890.89142, "trades": 187115, "taker_buy_base": 118331154.0, "taker_buy_quote": 27967603.01095 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.23646, "high": 0.23758, "low": 0.23552, "close": 0.23736, "volume": 100243010.0, "close_time": 1755979199999, "quote_volume": 23723342.18044, "trades": 82601, "taker_buy_base": 50253914.0, "taker_buy_quote": 11895561.90328 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.23735, "high": 0.23753, "low": 0.2339, "close": 0.23631, "volume": 67636607.0, "close_time": 1755993599999, "quote_volume": 15928124.35698, "trades": 66609, "taker_buy_base": 31054663.0, "taker_buy_quote": 7313997.61071 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.23631, "high": 0.23833, "low": 0.235, "close": 0.2366, "volume": 111134161.0, "close_time": 1756007999999, "quote_volume": 26327788.96503, "trades": 123358, "taker_buy_base": 55311674.0, "taker_buy_quote": 13110249.24225 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.23661, "high": 0.2371, "low": 0.23193, "close": 0.23223, "volume": 118666322.0, "close_time": 1756022399999, "quote_volume": 27750013.71475, "trades": 116438, "taker_buy_base": 52230275.0, "taker_buy_quote": 12214394.11138 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.23223, "high": 0.2332, "low": 0.22826, "close": 0.22956, "volume": 174422538.0, "close_time": 1756036799999, "quote_volume": 40235032.86397, "trades": 154491, "taker_buy_base": 70104859.0, "taker_buy_quote": 16166429.1479 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.22956, "high": 0.23402, "low": 0.2292, "close": 0.23126, "volume": 203168709.0, "close_time": 1756051199999, "quote_volume": 46996293.1135, "trades": 182518, "taker_buy_base": 88021134.0, "taker_buy_quote": 20357581.2623 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.23126, "high": 0.24496, "low": 0.22927, "close": 0.23418, "volume": 676211296.0, "close_time": 1756065599999, "quote_volume": 159971318.08245, "trades": 495924, "taker_buy_base": 340443773.0, "taker_buy_quote": 80604926.52353 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.23418, "high": 0.23518, "low": 0.22761, "close": 0.23182, "volume": 475013406.0, "close_time": 1756079999999, "quote_volume": 109958804.90111, "trades": 331763, "taker_buy_base": 208654276.0, "taker_buy_quote": 48405662.46515 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.23182, "high": 0.23459, "low": 0.22542, "close": 0.23088, "volume": 324005722.0, "close_time": 1756094399999, "quote_volume": 74555384.7306, "trades": 288138, "taker_buy_base": 150271100.0, "taker_buy_quote": 34544047.69699 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.23088, "high": 0.23138, "low": 0.21983, "close": 0.22077, "volume": 308467342.0, "close_time": 1756108799999, "quote_volume": 69341592.69826, "trades": 269336, "taker_buy_base": 131541393.0, "taker_buy_quote": 29598116.0994 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.22077, "high": 0.22167, "low": 0.21691, "close": 0.21967, "volume": 314352423.0, "close_time": 1756123199999, "quote_volume": 68991562.72488, "trades": 236653, "taker_buy_base": 168037762.0, "taker_buy_quote": 36897881.85365 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.21967, "high": 0.22117, "low": 0.21742, "close": 0.21849, "volume": 324552787.0, "close_time": 1756137599999, "quote_volume": 71223058.81614, "trades": 286727, "taker_buy_base": 143641290.0, "taker_buy_quote": 31538672.39527 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.2185, "high": 0.22043, "low": 0.21344, "close": 0.2138, "volume": 260906210.0, "close_time": 1756151999999, "quote_volume": 56594459.2769, "trades": 227340, "taker_buy_base": 136451098.0, "taker_buy_quote": 29595741.98735 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.21381, "high": 0.21467, "low": 0.20585, "close": 0.20965, "volume": 625088787.0, "close_time": 1756166399999, "quote_volume": 130798030.70876, "trades": 406544, "taker_buy_base": 340918534.0, "taker_buy_quote": 71318603.65853 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.20965, "high": 0.21205, "low": 0.20711, "close": 0.20978, "volume": 349973757.0, "close_time": 1756180799999, "quote_volume": 73357791.37751, "trades": 263340, "taker_buy_base": 177447495.0, "taker_buy_quote": 37205112.97831 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.20979, "high": 0.21266, "low": 0.20916, "close": 0.21126, "volume": 151780632.0, "close_time": 1756195199999, "quote_volume": 32024201.74294, "trades": 147074, "taker_buy_base": 73108799.0, "taker_buy_quote": 15430553.08447 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.21126, "high": 0.2121, "low": 0.20944, "close": 0.2105, "volume": 121527090.0, "close_time": 1756209599999, "quote_volume": 25613632.42752, "trades": 117329, "taker_buy_base": 58358610.0, "taker_buy_quote": 12305998.1863 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.21051, "high": 0.21533, "low": 0.20931, "close": 0.21266, "volume": 362786146.0, "close_time": 1756223999999, "quote_volume": 77194212.60898, "trades": 340336, "taker_buy_base": 181178909.0, "taker_buy_quote": 38572431.39794 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.21266, "high": 0.21982, "low": 0.21246, "close": 0.21942, "volume": 159976671.0, "close_time": 1756238399999, "quote_volume": 34523313.88378, "trades": 158449, "taker_buy_base": 78960349.0, "taker_buy_quote": 17043496.84341 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.21942, "high": 0.21999, "low": 0.21731, "close": 0.21839, "volume": 115445899.0, "close_time": 1756252799999, "quote_volume": 25249090.56108, "trades": 109541, "taker_buy_base": 55595638.0, "taker_buy_quote": 12160428.48807 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.21839, "high": 0.22201, "low": 0.21606, "close": 0.22126, "volume": 222815543.0, "close_time": 1756267199999, "quote_volume": 48910661.90636, "trades": 134365, "taker_buy_base": 113241349.0, "taker_buy_quote": 24890253.82535 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.22124, "high": 0.22323, "low": 0.21811, "close": 0.21882, "volume": 172032616.0, "close_time": 1756281599999, "quote_volume": 38049963.56955, "trades": 144675, "taker_buy_base": 74929653.0, "taker_buy_quote": 16591856.86944 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.21883, "high": 0.22123, "low": 0.2174, "close": 0.22037, "volume": 132015318.0, "close_time": 1756295999999, "quote_volume": 29034311.61019, "trades": 82696, "taker_buy_base": 65439808.0, "taker_buy_quote": 14387071.73915 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.22036, "high": 0.2228, "low": 0.21781, "close": 0.22163, "volume": 221588470.0, "close_time": 1756310399999, "quote_volume": 48825143.98899, "trades": 238422, "taker_buy_base": 111479108.0, "taker_buy_quote": 24571034.34549 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.22163, "high": 0.22339, "low": 0.21862, "close": 0.22022, "volume": 167788865.0, "close_time": 1756324799999, "quote_volume": 37126676.66961, "trades": 162688, "taker_buy_base": 76506025.0, "taker_buy_quote": 16932527.8318 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.22022, "high": 0.22388, "low": 0.21803, "close": 0.21892, "volume": 377304321.0, "close_time": 1756339199999, "quote_volume": 83272912.94376, "trades": 280230, "taker_buy_base": 177888863.0, "taker_buy_quote": 39274409.8538 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.21891, "high": 0.22173, "low": 0.21668, "close": 0.22128, "volume": 203449691.0, "close_time": 1756353599999, "quote_volume": 44676828.55253, "trades": 160731, "taker_buy_base": 90055592.0, "taker_buy_quote": 19798270.42774 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.22128, "high": 0.22555, "low": 0.22092, "close": 0.22398, "volume": 199908714.0, "close_time": 1756367999999, "quote_volume": 44725077.36304, "trades": 166055, "taker_buy_base": 112350978.0, "taker_buy_quote": 25151832.92558 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.22398, "high": 0.22597, "low": 0.2225, "close": 0.2239, "volume": 116217771.0, "close_time": 1756382399999, "quote_volume": 26066497.64391, "trades": 117212, "taker_buy_base": 59717545.0, "taker_buy_quote": 13398882.93537 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.2239, "high": 0.22518, "low": 0.22013, "close": 0.2212, "volume": 198242573.0, "close_time": 1756396799999, "quote_volume": 44283135.02124, "trades": 209634, "taker_buy_base": 92778117.0, "taker_buy_quote": 20739439.41264 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.22121, "high": 0.22352, "low": 0.2193, "close": 0.21965, "volume": 126377976.0, "close_time": 1756411199999, "quote_volume": 27995708.66084, "trades": 118911, "taker_buy_base": 56251200.0, "taker_buy_quote": 12460215.04373 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.21965, "high": 0.22486, "low": 0.21918, "close": 0.22437, "volume": 113876135.0, "close_time": 1756425599999, "quote_volume": 25400186.52967, "trades": 79249, "taker_buy_base": 56591029.0, "taker_buy_quote": 12626881.39281 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.22438, "high": 0.22539, "low": 0.21948, "close": 0.22258, "volume": 158374331.0, "close_time": 1756439999999, "quote_volume": 35228237.24653, "trades": 158941, "taker_buy_base": 73111517.0, "taker_buy_quote": 16272452.29756 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.22258, "high": 0.22294, "low": 0.21428, "close": 0.21462, "volume": 280991903.0, "close_time": 1756454399999, "quote_volume": 61247993.0147, "trades": 161449, "taker_buy_base": 122441503.0, "taker_buy_quote": 26677874.58844 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.21463, "high": 0.21584, "low": 0.2117, "close": 0.2148, "volume": 194633304.0, "close_time": 1756468799999, "quote_volume": 41657630.69628, "trades": 174382, "taker_buy_base": 92099136.0, "taker_buy_quote": 19713125.69297 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.21479, "high": 0.22102, "low": 0.21216, "close": 0.21329, "volume": 416699668.0, "close_time": 1756483199999, "quote_volume": 90065986.47578, "trades": 276922, "taker_buy_base": 207747863.0, "taker_buy_quote": 44913630.00709 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.21329, "high": 0.21433, "low": 0.20977, "close": 0.21203, "volume": 241781124.0, "close_time": 1756497599999, "quote_volume": 51197609.23709, "trades": 131985, "taker_buy_base": 113803821.0, "taker_buy_quote": 24106497.9296 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.21203, "high": 0.2146, "low": 0.20981, "close": 0.21391, "volume": 132296468.0, "close_time": 1756511999999, "quote_volume": 28033104.21569, "trades": 68993, "taker_buy_base": 63923600.0, "taker_buy_quote": 13550835.32567 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.21391, "high": 0.21885, "low": 0.21126, "close": 0.21764, "volume": 197948633.0, "close_time": 1756526399999, "quote_volume": 42562964.95231, "trades": 140821, "taker_buy_base": 91745407.0, "taker_buy_quote": 19748094.2152 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.21765, "high": 0.21828, "low": 0.21603, "close": 0.21729, "volume": 94412545.0, "close_time": 1756540799999, "quote_volume": 20478889.10864, "trades": 82558, "taker_buy_base": 41850875.0, "taker_buy_quote": 9082354.37985 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.2173, "high": 0.21768, "low": 0.2148, "close": 0.21588, "volume": 78795896.0, "close_time": 1756555199999, "quote_volume": 17021583.02134, "trades": 72641, "taker_buy_base": 30966972.0, "taker_buy_quote": 6690537.23135 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.21589, "high": 0.21672, "low": 0.21283, "close": 0.21603, "volume": 104031395.0, "close_time": 1756569599999, "quote_volume": 22341460.34042, "trades": 104619, "taker_buy_base": 46352655.0, "taker_buy_quote": 9958667.61885 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.21603, "high": 0.21605, "low": 0.21458, "close": 0.21541, "volume": 33572540.0, "close_time": 1756583999999, "quote_volume": 7227911.57256, "trades": 46863, "taker_buy_base": 16407683.0, "taker_buy_quote": 3533315.07399 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.21542, "high": 0.21612, "low": 0.21446, "close": 0.21595, "volume": 30002682.0, "close_time": 1756598399999, "quote_volume": 6457778.04815, "trades": 25316, "taker_buy_base": 13326393.0, "taker_buy_quote": 2869063.47655 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.21595, "high": 0.22134, "low": 0.21595, "close": 0.22062, "volume": 121834390.0, "close_time": 1756612799999, "quote_volume": 26662246.61353, "trades": 97245, "taker_buy_base": 75300803.0, "taker_buy_quote": 16480972.23938 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.22063, "high": 0.22071, "low": 0.2171, "close": 0.21798, "volume": 81202654.0, "close_time": 1756627199999, "quote_volume": 17743921.67713, "trades": 62118, "taker_buy_base": 31163840.0, "taker_buy_quote": 6806638.67998 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.21799, "high": 0.21932, "low": 0.21609, "close": 0.21837, "volume": 80149105.0, "close_time": 1756641599999, "quote_volume": 17445230.58316, "trades": 84332, "taker_buy_base": 39388779.0, "taker_buy_quote": 8575592.59258 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.21836, "high": 0.21863, "low": 0.21627, "close": 0.21857, "volume": 61730092.0, "close_time": 1756655999999, "quote_volume": 13431593.92661, "trades": 100296, "taker_buy_base": 27287555.0, "taker_buy_quote": 5938989.86137 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.21857, "high": 0.21862, "low": 0.21698, "close": 0.21732, "volume": 54883624.0, "close_time": 1756670399999, "quote_volume": 11955099.27343, "trades": 65108, "taker_buy_base": 30191005.0, "taker_buy_quote": 6577443.89443 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.21733, "high": 0.21816, "low": 0.21327, "close": 0.21371, "volume": 91163200.0, "close_time": 1756684799999, "quote_volume": 19650967.21775, "trades": 77801, "taker_buy_base": 36477749.0, "taker_buy_quote": 7861897.20156 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.21371, "high": 0.2141, "low": 0.20885, "close": 0.21046, "volume": 235339981.0, "close_time": 1756699199999, "quote_volume": 49708035.49062, "trades": 255130, "taker_buy_base": 112658915.0, "taker_buy_quote": 23800405.47635 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.21045, "high": 0.21805, "low": 0.2082, "close": 0.218, "volume": 287696013.0, "close_time": 1756713599999, "quote_volume": 60979256.56855, "trades": 216921, "taker_buy_base": 143563882.0, "taker_buy_quote": 30454693.34863 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.218, "high": 0.21988, "low": 0.21514, "close": 0.21595, "volume": 273650633.0, "close_time": 1756727999999, "quote_volume": 59546256.6728, "trades": 222149, "taker_buy_base": 124713974.0, "taker_buy_quote": 27146805.92681 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.21595, "high": 0.21716, "low": 0.21272, "close": 0.2134, "volume": 199674834.0, "close_time": 1756742399999, "quote_volume": 42979578.15218, "trades": 181583, "taker_buy_base": 86831400.0, "taker_buy_quote": 18690490.72154 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2102, "close": 0.21237, "volume": 143617971.0, "close_time": 1756756799999, "quote_volume": 30413629.37123, "trades": 126185, "taker_buy_base": 72072284.0, "taker_buy_quote": 15261878.18787 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.21238, "high": 0.21281, "low": 0.20476, "close": 0.21073, "volume": 382582326.0, "close_time": 1756771199999, "quote_volume": 79589976.7079, "trades": 212122, "taker_buy_base": 194514822.0, "taker_buy_quote": 40455586.51634 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.21074, "high": 0.21416, "low": 0.2092, "close": 0.2134, "volume": 158826721.0, "close_time": 1756785599999, "quote_volume": 33599205.7732, "trades": 192371, "taker_buy_base": 84971778.0, "taker_buy_quote": 17982032.34047 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.2134, "high": 0.2149, "low": 0.21168, "close": 0.21227, "volume": 113431088.0, "close_time": 1756799999999, "quote_volume": 24226486.37707, "trades": 118817, "taker_buy_base": 50108925.0, "taker_buy_quote": 10704896.10654 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.21226, "high": 0.2141, "low": 0.21114, "close": 0.21151, "volume": 108875200.0, "close_time": 1756814399999, "quote_volume": 23185542.71578, "trades": 102172, "taker_buy_base": 49896983.0, "taker_buy_quote": 10627546.53478 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.21151, "high": 0.21397, "low": 0.20658, "close": 0.20939, "volume": 403983620.0, "close_time": 1756828799999, "quote_volume": 85027928.19784, "trades": 325103, "taker_buy_base": 188450229.0, "taker_buy_quote": 39676837.19995 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.20938, "high": 0.21322, "low": 0.20933, "close": 0.21125, "volume": 110679891.0, "close_time": 1756843199999, "quote_volume": 23396546.49353, "trades": 98733, "taker_buy_base": 59434089.0, "taker_buy_quote": 12564040.51056 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.21124, "high": 0.21557, "low": 0.2108, "close": 0.21489, "volume": 135563976.0, "close_time": 1756857599999, "quote_volume": 29019233.12252, "trades": 85734, "taker_buy_base": 64262786.0, "taker_buy_quote": 13755458.68787 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.21489, "high": 0.21686, "low": 0.21249, "close": 0.21531, "volume": 169820866.0, "close_time": 1756871999999, "quote_volume": 36478707.85719, "trades": 147764, "taker_buy_base": 86400608.0, "taker_buy_quote": 18559811.64796 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.2153, "high": 0.21637, "low": 0.21409, "close": 0.21608, "volume": 106788821.0, "close_time": 1756886399999, "quote_volume": 22986456.55831, "trades": 103948, "taker_buy_base": 49870440.0, "taker_buy_quote": 10738163.83094 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.21608, "high": 0.21724, "low": 0.21471, "close": 0.21642, "volume": 111301290.0, "close_time": 1756900799999, "quote_volume": 24079897.61425, "trades": 92282, "taker_buy_base": 58826937.0, "taker_buy_quote": 12728303.92235 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.21642, "high": 0.21967, "low": 0.2151, "close": 0.21889, "volume": 178683343.0, "close_time": 1756915199999, "quote_volume": 38934252.41489, "trades": 159080, "taker_buy_base": 88044316.0, "taker_buy_quote": 19184754.7633 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.21888, "high": 0.22141, "low": 0.21741, "close": 0.22122, "volume": 129551051.0, "close_time": 1756929599999, "quote_volume": 28413232.53409, "trades": 100623, "taker_buy_base": 64839860.0, "taker_buy_quote": 14229249.71079 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.22122, "high": 0.22351, "low": 0.22026, "close": 0.2203, "volume": 128759222.0, "close_time": 1756943999999, "quote_volume": 28547636.49227, "trades": 95837, "taker_buy_base": 62577824.0, "taker_buy_quote": 13876262.90807 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2203, "high": 0.22111, "low": 0.21594, "close": 0.21642, "volume": 131772408.0, "close_time": 1756958399999, "quote_volume": 28787791.00964, "trades": 87031, "taker_buy_base": 51152868.0, "taker_buy_quote": 11172896.62374 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.21642, "high": 0.21735, "low": 0.21413, "close": 0.21527, "volume": 130265336.0, "close_time": 1756972799999, "quote_volume": 28074483.10745, "trades": 91216, "taker_buy_base": 56177824.0, "taker_buy_quote": 12109937.62282 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.21527, "high": 0.21661, "low": 0.21478, "close": 0.21559, "volume": 72070368.0, "close_time": 1756987199999, "quote_volume": 15551825.17459, "trades": 72739, "taker_buy_base": 39721855.0, "taker_buy_quote": 8573494.9631 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.21559, "high": 0.21702, "low": 0.21162, "close": 0.21232, "volume": 185688377.0, "close_time": 1757001599999, "quote_volume": 39767711.86869, "trades": 170260, "taker_buy_base": 80590570.0, "taker_buy_quote": 17265608.34966 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.21231, "high": 0.21354, "low": 0.21047, "close": 0.21074, "volume": 93128103.0, "close_time": 1757015999999, "quote_volume": 19750092.06694, "trades": 101727, "taker_buy_base": 47761147.0, "taker_buy_quote": 10130169.28948 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.21074, "high": 0.21471, "low": 0.21056, "close": 0.21241, "volume": 76548262.0, "close_time": 1757030399999, "quote_volume": 16287685.15952, "trades": 68204, "taker_buy_base": 40883703.0, "taker_buy_quote": 8698963.92746 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.21241, "high": 0.21502, "low": 0.21182, "close": 0.21427, "volume": 85178916.0, "close_time": 1757044799999, "quote_volume": 18188716.8993, "trades": 77448, "taker_buy_base": 43972218.0, "taker_buy_quote": 9389573.45364 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.21428, "high": 0.21838, "low": 0.2135, "close": 0.21808, "volume": 120100272.0, "close_time": 1757059199999, "quote_volume": 25941296.41833, "trades": 75458, "taker_buy_base": 59304498.0, "taker_buy_quote": 12802917.52999 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.21808, "high": 0.21814, "low": 0.21529, "close": 0.21677, "volume": 117167334.0, "close_time": 1757073599999, "quote_volume": 25390805.06513, "trades": 80641, "taker_buy_base": 51689818.0, "taker_buy_quote": 11203927.2301 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.21676, "high": 0.22097, "low": 0.21241, "close": 0.21421, "volume": 573743849.0, "close_time": 1757087999999, "quote_volume": 124571952.19551, "trades": 376672, "taker_buy_base": 266155728.0, "taker_buy_quote": 57857306.04364 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.2142, "high": 0.21735, "low": 0.21366, "close": 0.2173, "volume": 83100925.0, "close_time": 1757102399999, "quote_volume": 17901696.14419, "trades": 80843, "taker_buy_base": 46739439.0, "taker_buy_quote": 10076591.10576 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.2173, "high": 0.22019, "low": 0.21702, "close": 0.21788, "volume": 197332416.0, "close_time": 1757116799999, "quote_volume": 43146622.50493, "trades": 107938, "taker_buy_base": 102561589.0, "taker_buy_quote": 22429267.67343 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.21788, "high": 0.21888, "low": 0.21687, "close": 0.21772, "volume": 59756666.0, "close_time": 1757131199999, "quote_volume": 13018931.47127, "trades": 51872, "taker_buy_base": 25231313.0, "taker_buy_quote": 5497914.87688 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.21772, "high": 0.21786, "low": 0.21523, "close": 0.21588, "volume": 68992161.0, "close_time": 1757145599999, "quote_volume": 14902006.01764, "trades": 43358, "taker_buy_base": 28659971.0, "taker_buy_quote": 6189305.79686 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.21589, "high": 0.21601, "low": 0.21396, "close": 0.21427, "volume": 91108589.0, "close_time": 1757159999999, "quote_volume": 19553111.73954, "trades": 53205, "taker_buy_base": 53826274.0, "taker_buy_quote": 11550378.24091 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.21427, "high": 0.21585, "low": 0.21334, "close": 0.21388, "volume": 89456474.0, "close_time": 1757174399999, "quote_volume": 19191781.71395, "trades": 76274, "taker_buy_base": 39772871.0, "taker_buy_quote": 8534876.34088 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.21388, "high": 0.21546, "low": 0.21225, "close": 0.21284, "volume": 71234954.0, "close_time": 1757188799999, "quote_volume": 15240701.46691, "trades": 68314, "taker_buy_base": 33294209.0, "taker_buy_quote": 7126186.40441 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.21284, "high": 0.21805, "low": 0.21274, "close": 0.21595, "volume": 102405791.0, "close_time": 1757203199999, "quote_volume": 22091076.75968, "trades": 67209, "taker_buy_base": 53140601.0, "taker_buy_quote": 11455345.00905 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.21595, "high": 0.21743, "low": 0.21568, "close": 0.21651, "volume": 44446592.0, "close_time": 1757217599999, "quote_volume": 9630852.33031, "trades": 42587, "taker_buy_base": 20738934.0, "taker_buy_quote": 4494285.64738 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.21652, "high": 0.21766, "low": 0.21613, "close": 0.21729, "volume": 46439272.0, "close_time": 1757231999999, "quote_volume": 10080715.5558, "trades": 33882, "taker_buy_base": 19890432.0, "taker_buy_quote": 4318138.91709 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.21729, "high": 0.21951, "low": 0.21693, "close": 0.21923, "volume": 67155244.0, "close_time": 1757246399999, "quote_volume": 14641909.81821, "trades": 49921, "taker_buy_base": 31341364.0, "taker_buy_quote": 6837790.23095 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.21924, "high": 0.22518, "low": 0.21829, "close": 0.22368, "volume": 397094002.0, "close_time": 1757260799999, "quote_volume": 88375878.01087, "trades": 194955, "taker_buy_base": 229619965.0, "taker_buy_quote": 51132227.74097 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.22368, "high": 0.22463, "low": 0.22026, "close": 0.22229, "volume": 114643155.0, "close_time": 1757275199999, "quote_volume": 25481386.25789, "trades": 83678, "taker_buy_base": 49871036.0, "taker_buy_quote": 11085167.83443 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.22228, "high": 0.22926, "low": 0.22218, "close": 0.22877, "volume": 212748806.0, "close_time": 1757289599999, "quote_volume": 48224519.8632, "trades": 130193, "taker_buy_base": 116565982.0, "taker_buy_quote": 26408705.17003 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.22876, "high": 0.235, "low": 0.22653, "close": 0.23171, "volume": 413737579.0, "close_time": 1757303999999, "quote_volume": 95296921.40473, "trades": 236619, "taker_buy_base": 211982392.0, "taker_buy_quote": 48883625.50915 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.2317, "high": 0.233, "low": 0.23047, "close": 0.23261, "volume": 193328007.0, "close_time": 1757318399999, "quote_volume": 44820071.27507, "trades": 139278, "taker_buy_base": 95871452.0, "taker_buy_quote": 22228994.77119 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.23261, "high": 0.23476, "low": 0.23247, "close": 0.23337, "volume": 201403126.0, "close_time": 1757332799999, "quote_volume": 47045432.60884, "trades": 159445, "taker_buy_base": 100871767.0, "taker_buy_quote": 23563512.73734 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.23336, "high": 0.23986, "low": 0.23293, "close": 0.2384, "volume": 379674229.0, "close_time": 1757347199999, "quote_volume": 90136022.07217, "trades": 263104, "taker_buy_base": 187175660.0, "taker_buy_quote": 44434831.6145 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.2384, "high": 0.23968, "low": 0.23646, "close": 0.2376, "volume": 217425500.0, "close_time": 1757361599999, "quote_volume": 51800918.73584, "trades": 167970, "taker_buy_base": 101380423.0, "taker_buy_quote": 24154916.99688 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.23761, "high": 0.24413, "low": 0.23724, "close": 0.24164, "volume": 278120805.0, "close_time": 1757375999999, "quote_volume": 67111861.87995, "trades": 189244, "taker_buy_base": 135309600.0, "taker_buy_quote": 32667363.13078 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.24165, "high": 0.24397, "low": 0.23359, "close": 0.23648, "volume": 373153209.0, "close_time": 1757390399999, "quote_volume": 88689569.97428, "trades": 270823, "taker_buy_base": 158661092.0, "taker_buy_quote": 37723869.05081 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.23648, "high": 0.24215, "low": 0.23519, "close": 0.24025, "volume": 221557371.0, "close_time": 1757404799999, "quote_volume": 52955278.92925, "trades": 189131, "taker_buy_base": 123739997.0, "taker_buy_quote": 29583486.49302 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.24024, "high": 0.24261, "low": 0.23984, "close": 0.24161, "volume": 156706877.0, "close_time": 1757419199999, "quote_volume": 37794462.56539, "trades": 153361, "taker_buy_base": 74609083.0, "taker_buy_quote": 17998389.45633 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.24161, "high": 0.24952, "low": 0.23678, "close": 0.23827, "volume": 840003002.0, "close_time": 1757433599999, "quote_volume": 204805857.91483, "trades": 564304, "taker_buy_base": 430670060.0, "taker_buy_quote": 105062703.57275 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.23828, "high": 0.24345, "low": 0.23743, "close": 0.24124, "volume": 221867059.0, "close_time": 1757447999999, "quote_volume": 53256904.7275, "trades": 203760, "taker_buy_base": 120223273.0, "taker_buy_quote": 28868802.26723 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.24124, "high": 0.24274, "low": 0.23943, "close": 0.24063, "volume": 119438370.0, "close_time": 1757462399999, "quote_volume": 28788040.24535, "trades": 111223, "taker_buy_base": 57815597.0, "taker_buy_quote": 13940649.16463 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.24063, "high": 0.24213, "low": 0.23618, "close": 0.24111, "volume": 165200359.0, "close_time": 1757476799999, "quote_volume": 39550836.34102, "trades": 154912, "taker_buy_base": 83745595.0, "taker_buy_quote": 20062557.63528 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.24112, "high": 0.24242, "low": 0.23844, "close": 0.24137, "volume": 127817341.0, "close_time": 1757491199999, "quote_volume": 30704789.7718, "trades": 117379, "taker_buy_base": 60178563.0, "taker_buy_quote": 14465864.60731 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.24137, "high": 0.24246, "low": 0.23944, "close": 0.24015, "volume": 127270553.0, "close_time": 1757505599999, "quote_volume": 30649660.41912, "trades": 108826, "taker_buy_base": 66777833.0, "taker_buy_quote": 16084197.21834 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.24016, "high": 0.24572, "low": 0.23997, "close": 0.2437, "volume": 359065159.0, "close_time": 1757519999999, "quote_volume": 87480145.45994, "trades": 265071, "taker_buy_base": 183336267.0, "taker_buy_quote": 44673608.01441 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.2437, "high": 0.24868, "low": 0.238, "close": 0.23986, "volume": 350329296.0, "close_time": 1757534399999, "quote_volume": 85129330.12736, "trades": 258574, "taker_buy_base": 138786414.0, "taker_buy_quote": 33883253.52862 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.23986, "high": 0.24769, "low": 0.23972, "close": 0.24536, "volume": 214495924.0, "close_time": 1757548799999, "quote_volume": 52232245.77386, "trades": 122469, "taker_buy_base": 142656219.0, "taker_buy_quote": 34723917.02878 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.24535, "high": 0.25343, "low": 0.24375, "close": 0.2523, "volume": 304366540.0, "close_time": 1757563199999, "quote_volume": 75914538.1591, "trades": 226685, "taker_buy_base": 169203906.0, "taker_buy_quote": 42216999.42382 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.25231, "high": 0.25323, "low": 0.24823, "close": 0.24969, "volume": 263902540.0, "close_time": 1757577599999, "quote_volume": 66205846.63167, "trades": 193048, "taker_buy_base": 123342360.0, "taker_buy_quote": 30950374.58578 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.24969, "high": 0.25182, "low": 0.24875, "close": 0.25086, "volume": 153807786.0, "close_time": 1757591999999, "quote_volume": 38503490.59911, "trades": 146883, "taker_buy_base": 76227933.0, "taker_buy_quote": 19083071.17397 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.25087, "high": 0.25475, "low": 0.24228, "close": 0.24692, "volume": 632706634.0, "close_time": 1757606399999, "quote_volume": 157067081.85985, "trades": 496846, "taker_buy_base": 302345425.0, "taker_buy_quote": 75079876.93167 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.24691, "high": 0.25282, "low": 0.24689, "close": 0.25217, "volume": 184882759.0, "close_time": 1757620799999, "quote_volume": 46241623.3939, "trades": 195553, "taker_buy_base": 100346883.0, "taker_buy_quote": 25105452.91316 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.25218, "high": 0.25699, "low": 0.25011, "close": 0.25603, "volume": 221128606.0, "close_time": 1757635199999, "quote_volume": 56224299.59617, "trades": 199142, "taker_buy_base": 122325791.0, "taker_buy_quote": 31120238.41709 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.25604, "high": 0.26463, "low": 0.25481, "close": 0.26099, "volume": 415894776.0, "close_time": 1757649599999, "quote_volume": 108434170.6719, "trades": 381008, "taker_buy_base": 209406184.0, "taker_buy_quote": 54583919.74975 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.26098, "high": 0.26401, "low": 0.25913, "close": 0.26015, "volume": 248137219.0, "close_time": 1757663999999, "quote_volume": 64983669.15639, "trades": 200946, "taker_buy_base": 125117658.0, "taker_buy_quote": 32779219.19142 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.26015, "high": 0.26174, "low": 0.25853, "close": 0.25989, "volume": 203457138.0, "close_time": 1757678399999, "quote_volume": 52921853.0542, "trades": 161831, "taker_buy_base": 105387586.0, "taker_buy_quote": 27413047.99946 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.2599, "high": 0.2672, "low": 0.25788, "close": 0.26641, "volume": 409428318.0, "close_time": 1757692799999, "quote_volume": 107689188.22325, "trades": 338636, "taker_buy_base": 204561677.0, "taker_buy_quote": 53827753.14444 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.2664, "high": 0.2731, "low": 0.265, "close": 0.27157, "volume": 444280473.0, "close_time": 1757707199999, "quote_volume": 120122349.31596, "trades": 413605, "taker_buy_base": 242183804.0, "taker_buy_quote": 65480412.41782 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.27157, "high": 0.2786, "low": 0.27, "close": 0.2755, "volume": 361480117.0, "close_time": 1757721599999, "quote_volume": 99183506.00343, "trades": 336150, "taker_buy_base": 189488053.0, "taker_buy_quote": 52036347.47105 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.2755, "high": 0.2828, "low": 0.27266, "close": 0.28029, "volume": 456434626.0, "close_time": 1757735999999, "quote_volume": 127072199.9812, "trades": 431069, "taker_buy_base": 215342941.0, "taker_buy_quote": 59992464.54311 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.28029, "high": 0.28578, "low": 0.27989, "close": 0.28316, "volume": 424147658.0, "close_time": 1757750399999, "quote_volume": 120094291.74655, "trades": 380690, "taker_buy_base": 214844867.0, "taker_buy_quote": 60837086.57155 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.28315, "high": 0.29947, "low": 0.28252, "close": 0.29626, "volume": 927256476.0, "close_time": 1757764799999, "quote_volume": 271243466.30146, "trades": 685285, "taker_buy_base": 481838079.0, "taker_buy_quote": 140872343.94807 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.29627, "high": 0.30684, "low": 0.29165, "close": 0.29699, "volume": 1077528556.0, "close_time": 1757779199999, "quote_volume": 321657335.22537, "trades": 968481, "taker_buy_base": 550136344.0, "taker_buy_quote": 164365515.54785 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.29699, "high": 0.30097, "low": 0.28104, "close": 0.2861, "volume": 845136949.0, "close_time": 1757793599999, "quote_volume": 245089784.53196, "trades": 706815, "taker_buy_base": 377757738.0, "taker_buy_quote": 109498501.98218 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.2861, "high": 0.29235, "low": 0.2858, "close": 0.28938, "volume": 285087934.0, "close_time": 1757807999999, "quote_volume": 82556270.07932, "trades": 220480, "taker_buy_base": 125166008.0, "taker_buy_quote": 36235404.60369 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.28937, "high": 0.2951, "low": 0.2815, "close": 0.28635, "volume": 570899147.0, "close_time": 1757822399999, "quote_volume": 164499742.49899, "trades": 566131, "taker_buy_base": 259870605.0, "taker_buy_quote": 74979758.73316 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.28636, "high": 0.2925, "low": 0.28356, "close": 0.29172, "volume": 321600044.0, "close_time": 1757836799999, "quote_volume": 92616754.86482, "trades": 304603, "taker_buy_base": 162915620.0, "taker_buy_quote": 46892262.03974 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.29173, "high": 0.29336, "low": 0.28484, "close": 0.28551, "volume": 312246983.0, "close_time": 1757851199999, "quote_volume": 90444361.64544, "trades": 295380, "taker_buy_base": 127680059.0, "taker_buy_quote": 37007785.09422 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.28551, "high": 0.28715, "low": 0.2727, "close": 0.27381, "volume": 697355831.0, "close_time": 1757865599999, "quote_volume": 194560426.14782, "trades": 549925, "taker_buy_base": 318242706.0, "taker_buy_quote": 88747821.1321 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.27381, "high": 0.28338, "low": 0.27275, "close": 0.27787, "volume": 363934881.0, "close_time": 1757879999999, "quote_volume": 101101280.32809, "trades": 280124, "taker_buy_base": 197166882.0, "taker_buy_quote": 54783077.89034 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.27787, "high": 0.28291, "low": 0.27703, "close": 0.27796, "volume": 162197307.0, "close_time": 1757894399999, "quote_volume": 45360056.7994, "trades": 175346, "taker_buy_base": 81982011.0, "taker_buy_quote": 22933027.01457 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.27795, "high": 0.28145, "low": 0.27425, "close": 0.28014, "volume": 279106559.0, "close_time": 1757908799999, "quote_volume": 77766573.30583, "trades": 370995, "taker_buy_base": 136194146.0, "taker_buy_quote": 37971275.0088 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.28014, "high": 0.28205, "low": 0.2671, "close": 0.26828, "volume": 511780583.0, "close_time": 1757923199999, "quote_volume": 140336779.3873, "trades": 436826, "taker_buy_base": 228141254.0, "taker_buy_quote": 62589860.82312 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.26828, "high": 0.26833, "low": 0.25862, "close": 0.26528, "volume": 917350446.0, "close_time": 1757937599999, "quote_volume": 241034356.77463, "trades": 553040, "taker_buy_base": 427473889.0, "taker_buy_quote": 112336274.27774 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.26529, "high": 0.26554, "low": 0.2611, "close": 0.26418, "volume": 367171098.0, "close_time": 1757951999999, "quote_volume": 96621361.61734, "trades": 366224, "taker_buy_base": 176143617.0, "taker_buy_quote": 46361952.5401 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.26419, "high": 0.26687, "low": 0.26212, "close": 0.26412, "volume": 269602661.0, "close_time": 1757966399999, "quote_volume": 71322793.65105, "trades": 235814, "taker_buy_base": 140558511.0, "taker_buy_quote": 37194338.50385 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.26412, "high": 0.26943, "low": 0.2634, "close": 0.26831, "volume": 171138087.0, "close_time": 1757980799999, "quote_volume": 45711780.45232, "trades": 149197, "taker_buy_base": 93161237.0, "taker_buy_quote": 24878778.19117 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.2683, "high": 0.27014, "low": 0.26558, "close": 0.26719, "volume": 217685867.0, "close_time": 1757995199999, "quote_volume": 58259757.68225, "trades": 249296, "taker_buy_base": 103496274.0, "taker_buy_quote": 27708926.35977 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.2672, "high": 0.2696, "low": 0.26225, "close": 0.26771, "volume": 273870813.0, "close_time": 1758009599999, "quote_volume": 72915101.76103, "trades": 277263, "taker_buy_base": 135580751.0, "taker_buy_quote": 36107891.21474 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.26771, "high": 0.26965, "low": 0.26346, "close": 0.26459, "volume": 217057198.0, "close_time": 1758023999999, "quote_volume": 57740988.15523, "trades": 247309, "taker_buy_base": 113319372.0, "taker_buy_quote": 30158433.46776 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.26459, "high": 0.26704, "low": 0.257, "close": 0.26625, "volume": 567985753.0, "close_time": 1758038399999, "quote_volume": 148955591.11978, "trades": 439830, "taker_buy_base": 281490086.0, "taker_buy_quote": 73891189.71107 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.26625, "high": 0.2698, "low": 0.26443, "close": 0.26839, "volume": 309520048.0, "close_time": 1758052799999, "quote_volume": 82690856.27973, "trades": 321542, "taker_buy_base": 143280968.0, "taker_buy_quote": 38292299.39322 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.2684, "high": 0.27204, "low": 0.26731, "close": 0.26995, "volume": 263775487.0, "close_time": 1758067199999, "quote_volume": 71252987.79386, "trades": 185581, "taker_buy_base": 120921499.0, "taker_buy_quote": 32669441.99346 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.26994, "high": 0.27134, "low": 0.26618, "close": 0.26666, "volume": 204888654.0, "close_time": 1758081599999, "quote_volume": 55100932.76624, "trades": 255521, "taker_buy_base": 92207486.0, "taker_buy_quote": 24801067.65336 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.26666, "high": 0.27008, "low": 0.26384, "close": 0.26851, "volume": 207695023.0, "close_time": 1758095999999, "quote_volume": 55485513.18081, "trades": 233117, "taker_buy_base": 94603088.0, "taker_buy_quote": 25289703.14607 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.26851, "high": 0.26868, "low": 0.26448, "close": 0.26539, "volume": 140423796.0, "close_time": 1758110399999, "quote_volume": 37387548.18536, "trades": 178903, "taker_buy_base": 57866634.0, "taker_buy_quote": 15411799.09942 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.2654, "high": 0.26795, "low": 0.2624, "close": 0.26539, "volume": 202952593.0, "close_time": 1758124799999, "quote_volume": 53868674.99392, "trades": 249133, "taker_buy_base": 107988940.0, "taker_buy_quote": 28672364.34701 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.26539, "high": 0.27448, "low": 0.26045, "close": 0.27272, "volume": 748285591.0, "close_time": 1758139199999, "quote_volume": 199593685.41496, "trades": 720133, "taker_buy_base": 376934340.0, "taker_buy_quote": 100604462.70354 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.27271, "high": 0.28384, "low": 0.26696, "close": 0.28256, "volume": 505625812.0, "close_time": 1758153599999, "quote_volume": 140427760.09741, "trades": 436263, "taker_buy_base": 266697084.0, "taker_buy_quote": 74070064.55714 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.28257, "high": 0.28582, "low": 0.27828, "close": 0.283, "volume": 425783162.0, "close_time": 1758167999999, "quote_volume": 120174021.25453, "trades": 410644, "taker_buy_base": 219645262.0, "taker_buy_quote": 61995040.42085 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.283, "high": 0.28349, "low": 0.27635, "close": 0.27985, "volume": 235495322.0, "close_time": 1758182399999, "quote_volume": 65796214.419, "trades": 252341, "taker_buy_base": 107705304.0, "taker_buy_quote": 30095568.93564 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.27985, "high": 0.28211, "low": 0.27827, "close": 0.27957, "volume": 207126182.0, "close_time": 1758196799999, "quote_volume": 58044102.41251, "trades": 227144, "taker_buy_base": 104048653.0, "taker_buy_quote": 29165392.07771 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.27957, "high": 0.2878, "low": 0.27867, "close": 0.28662, "volume": 390576788.0, "close_time": 1758211199999, "quote_volume": 110321668.33197, "trades": 426132, "taker_buy_base": 212421405.0, "taker_buy_quote": 60029983.24164 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.28662, "high": 0.28879, "low": 0.28087, "close": 0.28194, "volume": 282400005.0, "close_time": 1758225599999, "quote_volume": 80531885.68366, "trades": 291058, "taker_buy_base": 131642239.0, "taker_buy_quote": 37543502.64781 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.28195, "high": 0.28262, "low": 0.27559, "close": 0.27857, "volume": 209890236.0, "close_time": 1758239999999, "quote_volume": 58543426.92539, "trades": 155267, "taker_buy_base": 93240115.0, "taker_buy_quote": 26010103.92039 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.27856, "high": 0.28492, "low": 0.27642, "close": 0.2769, "volume": 251734174.0, "close_time": 1758254399999, "quote_volume": 70479587.18909, "trades": 260861, "taker_buy_base": 126296703.0, "taker_buy_quote": 35386918.97678 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.27689, "high": 0.27732, "low": 0.27328, "close": 0.27516, "volume": 271071561.0, "close_time": 1758268799999, "quote_volume": 74583779.28007, "trades": 256452, "taker_buy_base": 126446886.0, "taker_buy_quote": 34806622.12535 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.27515, "high": 0.27691, "low": 0.27023, "close": 0.27123, "volume": 212826537.0, "close_time": 1758283199999, "quote_volume": 58101300.15935, "trades": 217858, "taker_buy_base": 93716225.0, "taker_buy_quote": 25595030.93328 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.27123, "high": 0.27266, "low": 0.26424, "close": 0.2666, "volume": 407608495.0, "close_time": 1758297599999, "quote_volume": 109349807.81867, "trades": 370194, "taker_buy_base": 177509013.0, "taker_buy_quote": 47616726.20614 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.26661, "high": 0.26837, "low": 0.26312, "close": 0.26483, "volume": 181788935.0, "close_time": 1758311999999, "quote_volume": 48352070.20193, "trades": 191291, "taker_buy_base": 98757944.0, "taker_buy_quote": 26272522.76003 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.26483, "high": 0.26742, "low": 0.26324, "close": 0.26527, "volume": 111398470.0, "close_time": 1758326399999, "quote_volume": 29617651.77455, "trades": 104006, "taker_buy_base": 60487397.0, "taker_buy_quote": 16082911.62086 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.26526, "high": 0.26741, "low": 0.263, "close": 0.265, "volume": 156731337.0, "close_time": 1758340799999, "quote_volume": 41528245.52561, "trades": 173740, "taker_buy_base": 82938786.0, "taker_buy_quote": 21982878.73886 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.265, "high": 0.26696, "low": 0.26423, "close": 0.26658, "volume": 114757558.0, "close_time": 1758355199999, "quote_volume": 30521823.55578, "trades": 114950, "taker_buy_base": 57288895.0, "taker_buy_quote": 15241180.4775 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.26659, "high": 0.26659, "low": 0.26324, "close": 0.26517, "volume": 86628778.0, "close_time": 1758369599999, "quote_volume": 22917085.66781, "trades": 109548, "taker_buy_base": 42547109.0, "taker_buy_quote": 11258868.8841 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.26516, "high": 0.26947, "low": 0.2642, "close": 0.26884, "volume": 200041866.0, "close_time": 1758383999999, "quote_volume": 53371324.04679, "trades": 174301, "taker_buy_base": 111911313.0, "taker_buy_quote": 29857991.35889 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.26883, "high": 0.26919, "low": 0.26547, "close": 0.26621, "volume": 96339652.0, "close_time": 1758398399999, "quote_volume": 25751016.21196, "trades": 140355, "taker_buy_base": 48708046.0, "taker_buy_quote": 13021618.37778 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.2662, "high": 0.26894, "low": 0.26597, "close": 0.26759, "volume": 56313665.0, "close_time": 1758412799999, "quote_volume": 15066203.09935, "trades": 81812, "taker_buy_base": 31295993.0, "taker_buy_quote": 8375490.59336 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.26758, "high": 0.26965, "low": 0.26688, "close": 0.26956, "volume": 113938568.0, "close_time": 1758427199999, "quote_volume": 30546519.72805, "trades": 114935, "taker_buy_base": 50611788.0, "taker_buy_quote": 13571246.45065 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.26956, "high": 0.26965, "low": 0.26771, "close": 0.26821, "volume": 81333745.0, "close_time": 1758441599999, "quote_volume": 21846306.52473, "trades": 92674, "taker_buy_base": 30989399.0, "taker_buy_quote": 8326404.17928 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.2682, "high": 0.26844, "low": 0.26353, "close": 0.26572, "volume": 125224877.0, "close_time": 1758455999999, "quote_volume": 33288109.21081, "trades": 153024, "taker_buy_base": 47598896.0, "taker_buy_quote": 12649944.59945 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.26572, "high": 0.26796, "low": 0.26543, "close": 0.26561, "volume": 78316414.0, "close_time": 1758470399999, "quote_volume": 20900551.27738, "trades": 121889, "taker_buy_base": 35367003.0, "taker_buy_quote": 9440418.22047 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.26561, "high": 0.26604, "low": 0.2606, "close": 0.26347, "volume": 210851488.0, "close_time": 1758484799999, "quote_volume": 55462211.80233, "trades": 200669, "taker_buy_base": 81022879.0, "taker_buy_quote": 21317338.07619 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.26347, "high": 0.26374, "low": 0.26031, "close": 0.26074, "volume": 100379657.0, "close_time": 1758499199999, "quote_volume": 26264139.40416, "trades": 122777, "taker_buy_base": 44855145.0, "taker_buy_quote": 11735668.33677 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.26074, "high": 0.26239, "low": 0.24528, "close": 0.24877, "volume": 925031444.0, "close_time": 1758513599999, "quote_volume": 231923406.9195, "trades": 642997, "taker_buy_base": 439789390.0, "taker_buy_quote": 110258592.57523 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.24877, "high": 0.24974, "low": 0.23067, "close": 0.23772, "volume": 934524189.0, "close_time": 1758527999999, "quote_volume": 224207035.95831, "trades": 601240, "taker_buy_base": 429037587.0, "taker_buy_quote": 102931504.66303 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.23773, "high": 0.24068, "low": 0.23633, "close": 0.23917, "volume": 410485974.0, "close_time": 1758542399999, "quote_volume": 97928874.41307, "trades": 307660, "taker_buy_base": 207657104.0, "taker_buy_quote": 49558895.56889 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.23917, "high": 0.24324, "low": 0.23829, "close": 0.23953, "volume": 367547550.0, "close_time": 1758556799999, "quote_volume": 88472173.82494, "trades": 306409, "taker_buy_base": 212868344.0, "taker_buy_quote": 51273264.04522 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.23953, "high": 0.24152, "low": 0.23556, "close": 0.2363, "volume": 223731735.0, "close_time": 1758571199999, "quote_volume": 53393786.42215, "trades": 265180, "taker_buy_base": 110234984.0, "taker_buy_quote": 26318188.14297 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.23629, "high": 0.24168, "low": 0.23596, "close": 0.24122, "volume": 120318732.0, "close_time": 1758585599999, "quote_volume": 28815349.42842, "trades": 114352, "taker_buy_base": 64527938.0, "taker_buy_quote": 15449730.95731 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.24123, "high": 0.24299, "low": 0.23402, "close": 0.24035, "volume": 336770501.0, "close_time": 1758599999999, "quote_volume": 80385097.55705, "trades": 227110, "taker_buy_base": 150196160.0, "taker_buy_quote": 35917894.57062 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.24035, "high": 0.24343, "low": 0.23821, "close": 0.2415, "volume": 276730736.0, "close_time": 1758614399999, "quote_volume": 66807770.42264, "trades": 206974, "taker_buy_base": 172011091.0, "taker_buy_quote": 41536367.44909 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.24151, "high": 0.24296, "low": 0.23921, "close": 0.24085, "volume": 149103417.0, "close_time": 1758628799999, "quote_volume": 35944698.87834, "trades": 163200, "taker_buy_base": 70442524.0, "taker_buy_quote": 16988186.29138 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.24085, "high": 0.24206, "low": 0.23801, "close": 0.24068, "volume": 271237565.0, "close_time": 1758643199999, "quote_volume": 65153834.98653, "trades": 291505, "taker_buy_base": 128093988.0, "taker_buy_quote": 30784178.58527 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.24068, "high": 0.24389, "low": 0.23668, "close": 0.23792, "volume": 262760280.0, "close_time": 1758657599999, "quote_volume": 62970457.80044, "trades": 302943, "taker_buy_base": 130730589.0, "taker_buy_quote": 31363351.66128 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.23791, "high": 0.24145, "low": 0.23636, "close": 0.23709, "volume": 131924105.0, "close_time": 1758671999999, "quote_volume": 31497508.55128, "trades": 155570, "taker_buy_base": 58634249.0, "taker_buy_quote": 14004827.85102 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.23709, "high": 0.24058, "low": 0.23365, "close": 0.23449, "volume": 261753811.0, "close_time": 1758686399999, "quote_volume": 62138031.51278, "trades": 296003, "taker_buy_base": 132229755.0, "taker_buy_quote": 31407638.72219 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.23448, "high": 0.23975, "low": 0.23098, "close": 0.23955, "volume": 426420847.0, "close_time": 1758700799999, "quote_volume": 100243960.60696, "trades": 327186, "taker_buy_base": 190517118.0, "taker_buy_quote": 44981876.98555 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.23955, "high": 0.24369, "low": 0.23895, "close": 0.2431, "volume": 232174823.0, "close_time": 1758715199999, "quote_volume": 56046689.7696, "trades": 178058, "taker_buy_base": 155198723.0, "taker_buy_quote": 37458579.77538 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.24309, "high": 0.25057, "low": 0.24241, "close": 0.24557, "volume": 376302499.0, "close_time": 1758729599999, "quote_volume": 92674768.84023, "trades": 351430, "taker_buy_base": 191736744.0, "taker_buy_quote": 47224498.13643 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.24558, "high": 0.24648, "low": 0.24192, "close": 0.24352, "volume": 254864942.0, "close_time": 1758743999999, "quote_volume": 62235952.09068, "trades": 177891, "taker_buy_base": 103596652.0, "taker_buy_quote": 25344647.43817 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.24352, "high": 0.24396, "low": 0.24035, "close": 0.24107, "volume": 134221448.0, "close_time": 1758758399999, "quote_volume": 32475277.5735, "trades": 139177, "taker_buy_base": 63964462.0, "taker_buy_quote": 15479263.89855 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.24107, "high": 0.24197, "low": 0.23381, "close": 0.23616, "volume": 318883615.0, "close_time": 1758772799999, "quote_volume": 75811668.03545, "trades": 342080, "taker_buy_base": 142047693.0, "taker_buy_quote": 33791693.80445 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.23615, "high": 0.23661, "low": 0.23184, "close": 0.23328, "volume": 278739898.0, "close_time": 1758787199999, "quote_volume": 65183243.95792, "trades": 300239, "taker_buy_base": 135637930.0, "taker_buy_quote": 31727162.32573 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.23328, "high": 0.23485, "low": 0.23026, "close": 0.23128, "volume": 189179703.0, "close_time": 1758801599999, "quote_volume": 44012612.1367, "trades": 228687, "taker_buy_base": 87955129.0, "taker_buy_quote": 20482425.21316 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.23128, "high": 0.23479, "low": 0.22578, "close": 0.23109, "volume": 568060063.0, "close_time": 1758815999999, "quote_volume": 130847197.69877, "trades": 417258, "taker_buy_base": 292270641.0, "taker_buy_quote": 67362580.67938 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.23109, "high": 0.23179, "low": 0.22046, "close": 0.22646, "volume": 632725205.0, "close_time": 1758830399999, "quote_volume": 142552003.47043, "trades": 461216, "taker_buy_base": 295797373.0, "taker_buy_quote": 66661931.3248 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.22647, "high": 0.22683, "low": 0.22087, "close": 0.22292, "volume": 253518217.0, "close_time": 1758844799999, "quote_volume": 56811973.71088, "trades": 184445, "taker_buy_base": 119327159.0, "taker_buy_quote": 26763984.34862 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.22292, "high": 0.22773, "low": 0.22268, "close": 0.22718, "volume": 241929608.0, "close_time": 1758859199999, "quote_volume": 54620094.29537, "trades": 287473, "taker_buy_base": 128878494.0, "taker_buy_quote": 29111133.42118 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.22718, "high": 0.22802, "low": 0.22471, "close": 0.22703, "volume": 179844048.0, "close_time": 1758873599999, "quote_volume": 40744727.20226, "trades": 217892, "taker_buy_base": 87563656.0, "taker_buy_quote": 19836536.16087 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.22702, "high": 0.22797, "low": 0.22134, "close": 0.22452, "volume": 274751296.0, "close_time": 1758887999999, "quote_volume": 61718656.61667, "trades": 237158, "taker_buy_base": 116451702.0, "taker_buy_quote": 26184168.54106 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.22452, "high": 0.22809, "low": 0.22171, "close": 0.22726, "volume": 383589232.0, "close_time": 1758902399999, "quote_volume": 86564566.56802, "trades": 329565, "taker_buy_base": 187908166.0, "taker_buy_quote": 42413897.36656 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.22727, "high": 0.23331, "low": 0.2271, "close": 0.23091, "volume": 260366798.0, "close_time": 1758916799999, "quote_volume": 60073874.14657, "trades": 212495, "taker_buy_base": 135620081.0, "taker_buy_quote": 31292587.61322 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.23091, "high": 0.23262, "low": 0.22987, "close": 0.23244, "volume": 85723083.0, "close_time": 1758931199999, "quote_volume": 19825102.99109, "trades": 89935, "taker_buy_base": 47613147.0, "taker_buy_quote": 11013208.32226 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.23244, "high": 0.23431, "low": 0.23126, "close": 0.23357, "volume": 104759731.0, "close_time": 1758945599999, "quote_volume": 24377677.28925, "trades": 125751, "taker_buy_base": 56064383.0, "taker_buy_quote": 13049258.64753 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.23357, "high": 0.23399, "low": 0.23058, "close": 0.2311, "volume": 90421128.0, "close_time": 1758959999999, "quote_volume": 20997853.45899, "trades": 101812, "taker_buy_base": 41633631.0, "taker_buy_quote": 9668484.37846 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.2311, "high": 0.2311, "low": 0.22849, "close": 0.23003, "volume": 155458051.0, "close_time": 1758974399999, "quote_volume": 35705117.01464, "trades": 113940, "taker_buy_base": 58877196.0, "taker_buy_quote": 13521942.37143 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.23004, "high": 0.2309, "low": 0.22795, "close": 0.2302, "volume": 99909671.0, "close_time": 1758988799999, "quote_volume": 22945883.76341, "trades": 93952, "taker_buy_base": 47528890.0, "taker_buy_quote": 10919895.10296 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.23021, "high": 0.23054, "low": 0.2278, "close": 0.22979, "volume": 65461619.0, "close_time": 1759003199999, "quote_volume": 15006211.60892, "trades": 93374, "taker_buy_base": 36920232.0, "taker_buy_quote": 8467509.66294 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.2298, "high": 0.23252, "low": 0.22938, "close": 0.23077, "volume": 50654385.0, "close_time": 1759017599999, "quote_volume": 11706114.45035, "trades": 76084, "taker_buy_base": 27193680.0, "taker_buy_quote": 6286122.4664 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.23077, "high": 0.23096, "low": 0.22756, "close": 0.22855, "volume": 78969866.0, "close_time": 1759031999999, "quote_volume": 18080232.58286, "trades": 109335, "taker_buy_base": 38346181.0, "taker_buy_quote": 8779550.80811 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.22854, "high": 0.22935, "low": 0.22722, "close": 0.2292, "volume": 53028237.0, "close_time": 1759046399999, "quote_volume": 12112707.01212, "trades": 68164, "taker_buy_base": 24383837.0, "taker_buy_quote": 5571963.11229 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.22921, "high": 0.22929, "low": 0.22556, "close": 0.22646, "volume": 114560047.0, "close_time": 1759060799999, "quote_volume": 26007551.79149, "trades": 132177, "taker_buy_base": 49262527.0, "taker_buy_quote": 11167261.64532 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.22646, "high": 0.2299, "low": 0.225, "close": 0.22983, "volume": 111422938.0, "close_time": 1759075199999, "quote_volume": 25354059.58029, "trades": 133821, "taker_buy_base": 61084074.0, "taker_buy_quote": 13898582.29122 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.22983, "high": 0.23199, "low": 0.22935, "close": 0.23186, "volume": 108122666.0, "close_time": 1759089599999, "quote_volume": 24969137.79721, "trades": 112754, "taker_buy_base": 62440830.0, "taker_buy_quote": 14421878.64754 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.23187, "high": 0.23768, "low": 0.2316, "close": 0.23735, "volume": 164111391.0, "close_time": 1759103999999, "quote_volume": 38559697.84617, "trades": 161763, "taker_buy_base": 84697727.0, "taker_buy_quote": 19903660.50821 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.23735, "high": 0.23746, "low": 0.23392, "close": 0.2358, "volume": 118916765.0, "close_time": 1759118399999, "quote_volume": 28011583.85849, "trades": 145009, "taker_buy_base": 51494686.0, "taker_buy_quote": 12130285.66549 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.23581, "high": 0.23588, "low": 0.23096, "close": 0.23255, "volume": 112282918.0, "close_time": 1759132799999, "quote_volume": 26161410.45083, "trades": 125725, "taker_buy_base": 46246197.0, "taker_buy_quote": 10781347.11568 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.23255, "high": 0.23376, "low": 0.22914, "close": 0.2309, "volume": 123677799.0, "close_time": 1759147199999, "quote_volume": 28622834.837, "trades": 141916, "taker_buy_base": 60372140.0, "taker_buy_quote": 13978668.37536 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.2309, "high": 0.23767, "low": 0.22862, "close": 0.23374, "volume": 383272300.0, "close_time": 1759161599999, "quote_volume": 89509689.02863, "trades": 332496, "taker_buy_base": 213301843.0, "taker_buy_quote": 49826570.41805 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.23375, "high": 0.2351, "low": 0.23062, "close": 0.23465, "volume": 122855730.0, "close_time": 1759175999999, "quote_volume": 28615831.45948, "trades": 162422, "taker_buy_base": 58433518.0, "taker_buy_quote": 13622055.83816 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.23465, "high": 0.23896, "low": 0.23453, "close": 0.23478, "volume": 107599140.0, "close_time": 1759190399999, "quote_volume": 25490949.91991, "trades": 135528, "taker_buy_base": 51718616.0, "taker_buy_quote": 12253649.64854 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.23478, "high": 0.23592, "low": 0.23185, "close": 0.2327, "volume": 161900934.0, "close_time": 1759204799999, "quote_volume": 37830935.69768, "trades": 217364, "taker_buy_base": 75485630.0, "taker_buy_quote": 17643031.63085 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.23271, "high": 0.23417, "low": 0.23122, "close": 0.23204, "volume": 98958402.0, "close_time": 1759219199999, "quote_volume": 23040092.62266, "trades": 129648, "taker_buy_base": 55707223.0, "taker_buy_quote": 12976901.25 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.23204, "high": 0.23244, "low": 0.22876, "close": 0.23029, "volume": 115059990.0, "close_time": 1759233599999, "quote_volume": 26474800.84595, "trades": 144793, "taker_buy_base": 47123708.0, "taker_buy_quote": 10845564.85016 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.23029, "high": 0.23125, "low": 0.2263, "close": 0.22801, "volume": 170091088.0, "close_time": 1759247999999, "quote_volume": 38905918.61829, "trades": 253788, "taker_buy_base": 66004674.0, "taker_buy_quote": 15095183.66541 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.22801, "high": 0.23285, "low": 0.22737, "close": 0.2326, "volume": 94740432.0, "close_time": 1759262399999, "quote_volume": 21786531.74514, "trades": 154246, "taker_buy_base": 47597155.0, "taker_buy_quote": 10948211.04539 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.23261, "high": 0.23408, "low": 0.23087, "close": 0.23293, "volume": 120267851.0, "close_time": 1759276799999, "quote_volume": 27963840.44521, "trades": 138192, "taker_buy_base": 51581977.0, "taker_buy_quote": 11994840.17002 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.23294, "high": 0.23429, "low": 0.2307, "close": 0.23075, "volume": 101681871.0, "close_time": 1759291199999, "quote_volume": 23669832.45166, "trades": 127146, "taker_buy_base": 46765382.0, "taker_buy_quote": 10892827.93612 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.23075, "high": 0.23408, "low": 0.23034, "close": 0.23346, "volume": 82492471.0, "close_time": 1759305599999, "quote_volume": 19223494.45418, "trades": 155560, "taker_buy_base": 41751333.0, "taker_buy_quote": 9728853.42115 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.23345, "high": 0.24484, "low": 0.2333, "close": 0.24281, "volume": 444925047.0, "close_time": 1759319999999, "quote_volume": 107467936.07196, "trades": 365558, "taker_buy_base": 262712068.0, "taker_buy_quote": 63481079.1277 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.24282, "high": 0.24623, "low": 0.24198, "close": 0.24533, "volume": 267228817.0, "close_time": 1759334399999, "quote_volume": 65199161.71097, "trades": 252305, "taker_buy_base": 142896119.0, "taker_buy_quote": 34866190.66564 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.24534, "high": 0.2474, "low": 0.24325, "close": 0.2467, "volume": 165316349.0, "close_time": 1759348799999, "quote_volume": 40562614.38558, "trades": 175921, "taker_buy_base": 82114259.0, "taker_buy_quote": 20152027.95533 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.24671, "high": 0.24921, "low": 0.2448, "close": 0.24906, "volume": 113566178.0, "close_time": 1759363199999, "quote_volume": 28023131.30783, "trades": 119831, "taker_buy_base": 63709843.0, "taker_buy_quote": 15731979.55109 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.24906, "high": 0.25584, "low": 0.2467, "close": 0.25386, "volume": 291381733.0, "close_time": 1759377599999, "quote_volume": 73341337.93311, "trades": 338300, "taker_buy_base": 144914589.0, "taker_buy_quote": 36507652.22039 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.25385, "high": 0.25798, "low": 0.25228, "close": 0.25589, "volume": 222052805.0, "close_time": 1759391999999, "quote_volume": 56634051.83239, "trades": 212458, "taker_buy_base": 103312050.0, "taker_buy_quote": 26368491.04595 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.2559, "high": 0.2597, "low": 0.2554, "close": 0.25603, "volume": 154437817.0, "close_time": 1759406399999, "quote_volume": 39787039.88488, "trades": 196307, "taker_buy_base": 83152703.0, "taker_buy_quote": 21427395.58448 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.25604, "high": 0.25722, "low": 0.25046, "close": 0.25495, "volume": 296139364.0, "close_time": 1759420799999, "quote_volume": 75165479.48985, "trades": 380572, "taker_buy_base": 124780367.0, "taker_buy_quote": 31681647.02326 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.25496, "high": 0.2608, "low": 0.25421, "close": 0.25908, "volume": 243888244.0, "close_time": 1759435199999, "quote_volume": 62781716.10724, "trades": 281596, "taker_buy_base": 131195534.0, "taker_buy_quote": 33805554.09368 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.25909, "high": 0.26414, "low": 0.25834, "close": 0.262, "volume": 178692830.0, "close_time": 1759449599999, "quote_volume": 46627448.04712, "trades": 222180, "taker_buy_base": 80210989.0, "taker_buy_quote": 20935540.25582 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.26201, "high": 0.26225, "low": 0.25659, "close": 0.25926, "volume": 231674386.0, "close_time": 1759463999999, "quote_volume": 60060390.7218, "trades": 292097, "taker_buy_base": 105064740.0, "taker_buy_quote": 27238823.0339 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.25925, "high": 0.26146, "low": 0.25416, "close": 0.25538, "volume": 192842738.0, "close_time": 1759478399999, "quote_volume": 49598343.00643, "trades": 216983, "taker_buy_base": 75217360.0, "taker_buy_quote": 19342541.57705 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.25539, "high": 0.25738, "low": 0.25361, "close": 0.25574, "volume": 125133222.0, "close_time": 1759492799999, "quote_volume": 32011582.7401, "trades": 158452, "taker_buy_base": 57569759.0, "taker_buy_quote": 14738204.53993 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.25575, "high": 0.26107, "low": 0.25274, "close": 0.26066, "volume": 268100756.0, "close_time": 1759507199999, "quote_volume": 68833355.95384, "trades": 348707, "taker_buy_base": 138454088.0, "taker_buy_quote": 35568671.73064 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.26065, "high": 0.26534, "low": 0.25505, "close": 0.25926, "volume": 463358544.0, "close_time": 1759521599999, "quote_volume": 120363485.97931, "trades": 463255, "taker_buy_base": 216466749.0, "taker_buy_quote": 56258428.80877 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.25926, "high": 0.26053, "low": 0.25796, "close": 0.25819, "volume": 100441669.0, "close_time": 1759535999999, "quote_volume": 26028316.80671, "trades": 109320, "taker_buy_base": 40903210.0, "taker_buy_quote": 10601178.24843 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.25819, "high": 0.25979, "low": 0.25149, "close": 0.25322, "volume": 267374926.0, "close_time": 1759550399999, "quote_volume": 68125131.63317, "trades": 233853, "taker_buy_base": 104847085.0, "taker_buy_quote": 26711599.04645 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.25322, "high": 0.25571, "low": 0.25233, "close": 0.25401, "volume": 127275434.0, "close_time": 1759564799999, "quote_volume": 32329461.84716, "trades": 147301, "taker_buy_base": 65121183.0, "taker_buy_quote": 16542813.09659 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.254, "high": 0.2543, "low": 0.24853, "close": 0.24952, "volume": 185121140.0, "close_time": 1759579199999, "quote_volume": 46453082.53702, "trades": 170986, "taker_buy_base": 74617679.0, "taker_buy_quote": 18726870.55183 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.24952, "high": 0.25268, "low": 0.24727, "close": 0.24773, "volume": 167713331.0, "close_time": 1759593599999, "quote_volume": 41883856.63054, "trades": 208005, "taker_buy_base": 84021290.0, "taker_buy_quote": 20993111.3016 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.24774, "high": 0.24956, "low": 0.2467, "close": 0.24945, "volume": 83699040.0, "close_time": 1759607999999, "quote_volume": 20786902.47771, "trades": 117495, "taker_buy_base": 41793746.0, "taker_buy_quote": 10379812.311 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.24946, "high": 0.25126, "low": 0.24929, "close": 0.25084, "volume": 54340338.0, "close_time": 1759622399999, "quote_volume": 13594311.4003, "trades": 78414, "taker_buy_base": 31937293.0, "taker_buy_quote": 7989567.21766 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.25085, "high": 0.25966, "low": 0.24953, "close": 0.25833, "volume": 259699393.0, "close_time": 1759636799999, "quote_volume": 66246156.20761, "trades": 275784, "taker_buy_base": 142384308.0, "taker_buy_quote": 36301663.29957 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.25833, "high": 0.26422, "low": 0.25696, "close": 0.26399, "volume": 334782184.0, "close_time": 1759651199999, "quote_volume": 87607592.99879, "trades": 334465, "taker_buy_base": 156221806.0, "taker_buy_quote": 40865885.56432 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.26398, "high": 0.26518, "low": 0.25744, "close": 0.25873, "volume": 369836808.0, "close_time": 1759665599999, "quote_volume": 96589770.83989, "trades": 335193, "taker_buy_base": 154163002.0, "taker_buy_quote": 40313872.33117 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.25873, "high": 0.25877, "low": 0.25449, "close": 0.25636, "volume": 182093995.0, "close_time": 1759679999999, "quote_volume": 46698457.34147, "trades": 227944, "taker_buy_base": 80276049.0, "taker_buy_quote": 20597433.56712 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.25635, "high": 0.25793, "low": 0.25071, "close": 0.25146, "volume": 220313684.0, "close_time": 1759694399999, "quote_volume": 56132259.7905, "trades": 209415, "taker_buy_base": 85212207.0, "taker_buy_quote": 21738146.32501 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.25146, "high": 0.25391, "low": 0.25078, "close": 0.25284, "volume": 87429328.0, "close_time": 1759708799999, "quote_volume": 22069147.88466, "trades": 119151, "taker_buy_base": 54003242.0, "taker_buy_quote": 13634884.98784 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.25283, "high": 0.25533, "low": 0.25057, "close": 0.25389, "volume": 171072302.0, "close_time": 1759723199999, "quote_volume": 43338887.12722, "trades": 260721, "taker_buy_base": 89701406.0, "taker_buy_quote": 22730338.97338 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.25389, "high": 0.25843, "low": 0.25214, "close": 0.25507, "volume": 140225909.0, "close_time": 1759737599999, "quote_volume": 35811488.37738, "trades": 210005, "taker_buy_base": 67423537.0, "taker_buy_quote": 17227045.87706 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.25508, "high": 0.26191, "low": 0.25508, "close": 0.25989, "volume": 200932107.0, "close_time": 1759751999999, "quote_volume": 51959703.74404, "trades": 226827, "taker_buy_base": 92567688.0, "taker_buy_quote": 23942534.06571 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.25989, "high": 0.26837, "low": 0.25928, "close": 0.26688, "volume": 468692090.0, "close_time": 1759766399999, "quote_volume": 123589924.01046, "trades": 450564, "taker_buy_base": 221712962.0, "taker_buy_quote": 58497138.88985 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.26688, "high": 0.27044, "low": 0.26333, "close": 0.26842, "volume": 354593883.0, "close_time": 1759780799999, "quote_volume": 94785406.51574, "trades": 335337, "taker_buy_base": 174721668.0, "taker_buy_quote": 46718577.78049 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.26843, "high": 0.26978, "low": 0.26549, "close": 0.26603, "volume": 181993960.0, "close_time": 1759795199999, "quote_volume": 48736125.85221, "trades": 167401, "taker_buy_base": 67945868.0, "taker_buy_quote": 18203910.4352 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.26604, "high": 0.26819, "low": 0.26416, "close": 0.26655, "volume": 182804685.0, "close_time": 1759809599999, "quote_volume": 48616831.13421, "trades": 229757, "taker_buy_base": 80729632.0, "taker_buy_quote": 21480794.52828 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.26656, "high": 0.26831, "low": 0.25944, "close": 0.26033, "volume": 237577377.0, "close_time": 1759823999999, "quote_volume": 62562989.56796, "trades": 272590, "taker_buy_base": 100756367.0, "taker_buy_quote": 26543674.76153 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.26033, "high": 0.26221, "low": 0.25747, "close": 0.26169, "volume": 238682628.0, "close_time": 1759838399999, "quote_volume": 62081483.16739, "trades": 242221, "taker_buy_base": 109628508.0, "taker_buy_quote": 28521689.50931 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.26168, "high": 0.26548, "low": 0.25026, "close": 0.2515, "volume": 603168442.0, "close_time": 1759852799999, "quote_volume": 154848740.47911, "trades": 548563, "taker_buy_base": 272733404.0, "taker_buy_quote": 70032126.02973 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.2515, "high": 0.2538, "low": 0.24791, "close": 0.24928, "volume": 386150148.0, "close_time": 1759867199999, "quote_volume": 96654919.71976, "trades": 323215, "taker_buy_base": 170197581.0, "taker_buy_quote": 42615187.77488 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.24929, "high": 0.25214, "low": 0.24622, "close": 0.24682, "volume": 190024482.0, "close_time": 1759881599999, "quote_volume": 47393154.2181, "trades": 175992, "taker_buy_base": 95021679.0, "taker_buy_quote": 23711597.31635 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.24681, "high": 0.25061, "low": 0.24384, "close": 0.24473, "volume": 229794819.0, "close_time": 1759895999999, "quote_volume": 56843079.29197, "trades": 250441, "taker_buy_base": 112965585.0, "taker_buy_quote": 27959049.40977 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.24474, "high": 0.2471, "low": 0.24291, "close": 0.24663, "volume": 179326798.0, "close_time": 1759910399999, "quote_volume": 44024991.03016, "trades": 196410, "taker_buy_base": 88717645.0, "taker_buy_quote": 21790462.67833 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.24664, "high": 0.25065, "low": 0.24659, "close": 0.24929, "volume": 153857968.0, "close_time": 1759924799999, "quote_volume": 38268170.47669, "trades": 153485, "taker_buy_base": 93268730.0, "taker_buy_quote": 23198245.68459 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2493, "high": 0.25678, "low": 0.24885, "close": 0.25323, "volume": 305017232.0, "close_time": 1759939199999, "quote_volume": 77167904.61177, "trades": 365882, "taker_buy_base": 153840617.0, "taker_buy_quote": 38944876.24034 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.25323, "high": 0.2611, "low": 0.25265, "close": 0.25929, "volume": 289413528.0, "close_time": 1759953599999, "quote_volume": 74707774.9426, "trades": 304208, "taker_buy_base": 137670562.0, "taker_buy_quote": 35540142.61558 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.25929, "high": 0.25994, "low": 0.25486, "close": 0.25564, "volume": 119213167.0, "close_time": 1759967999999, "quote_volume": 30676158.81767, "trades": 108145, "taker_buy_base": 49361052.0, "taker_buy_quote": 12705880.54967 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.25565, "high": 0.25593, "low": 0.2466, "close": 0.24914, "volume": 241690744.0, "close_time": 1759982399999, "quote_volume": 60573142.65832, "trades": 230943, "taker_buy_base": 103959894.0, "taker_buy_quote": 26053616.57974 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.24913, "high": 0.25096, "low": 0.24649, "close": 0.24731, "volume": 172321532.0, "close_time": 1759996799999, "quote_volume": 42911395.42051, "trades": 168520, "taker_buy_base": 84037559.0, "taker_buy_quote": 20934406.88416 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.24732, "high": 0.24806, "low": 0.24305, "close": 0.24756, "volume": 363437031.0, "close_time": 1760011199999, "quote_volume": 89085166.27074, "trades": 255042, "taker_buy_base": 190438482.0, "taker_buy_quote": 46661470.04687 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.24756, "high": 0.25071, "low": 0.24228, "close": 0.24475, "volume": 334375182.0, "close_time": 1760025599999, "quote_volume": 82350099.04666, "trades": 376077, "taker_buy_base": 157007035.0, "taker_buy_quote": 38737478.12024 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.24475, "high": 0.24717, "low": 0.24099, "close": 0.24655, "volume": 199565221.0, "close_time": 1760039999999, "quote_volume": 48791480.04542, "trades": 253116, "taker_buy_base": 88450807.0, "taker_buy_quote": 21638425.13388 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.24655, "high": 0.25037, "low": 0.24586, "close": 0.24849, "volume": 104012703.0, "close_time": 1760054399999, "quote_volume": 25817775.38225, "trades": 126551, "taker_buy_base": 48068828.0, "taker_buy_quote": 11929263.38361 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2485, "high": 0.25347, "low": 0.24717, "close": 0.25128, "volume": 196196760.0, "close_time": 1760068799999, "quote_volume": 49062791.10998, "trades": 218768, "taker_buy_base": 96047862.0, "taker_buy_quote": 24038970.75199 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.25128, "high": 0.25296, "low": 0.24683, "close": 0.24731, "volume": 218931642.0, "close_time": 1760083199999, "quote_volume": 54736258.63555, "trades": 253573, "taker_buy_base": 89020400.0, "taker_buy_quote": 22269239.40903 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.24732, "high": 0.25118, "low": 0.24666, "close": 0.25075, "volume": 128378530.0, "close_time": 1760097599999, "quote_volume": 32021477.25747, "trades": 183809, "taker_buy_base": 57282410.0, "taker_buy_quote": 14294882.50414 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.25076, "high": 0.25403, "low": 0.23602, "close": 0.23788, "volume": 645188738.0, "close_time": 1760111999999, "quote_volume": 157369860.7545, "trades": 562540, "taker_buy_base": 269323441.0, "taker_buy_quote": 65723141.51878 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.23787, "high": 0.23968, "low": 0.23014, "close": 0.23183, "volume": 508647954.0, "close_time": 1760126399999, "quote_volume": 119525458.11929, "trades": 459818, "taker_buy_base": 249935937.0, "taker_buy_quote": 58709113.51701 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.23183, "high": 0.23455, "low": 0.095, "close": 0.19349, "volume": 4333207373.0, "close_time": 1760140799999, "quote_volume": 806423481.60207, "trades": 3498049, "taker_buy_base": 1970217920.0, "taker_buy_quote": 366220170.41099 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.19348, "high": 0.20048, "low": 0.18627, "close": 0.19328, "volume": 1496315721.0, "close_time": 1760155199999, "quote_volume": 289829122.107, "trades": 1040822, "taker_buy_base": 737573008.0, "taker_buy_quote": 142981918.41587 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.19328, "high": 0.1971, "low": 0.1881, "close": 0.1912, "volume": 1239574373.0, "close_time": 1760169599999, "quote_volume": 238988749.91781, "trades": 715175, "taker_buy_base": 569345318.0, "taker_buy_quote": 110021554.994 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1912, "high": 0.19776, "low": 0.1904, "close": 0.19392, "volume": 662493842.0, "close_time": 1760183999999, "quote_volume": 128751356.3687, "trades": 575614, "taker_buy_base": 389210950.0, "taker_buy_quote": 75659347.27263 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.19392, "high": 0.19446, "low": 0.18584, "close": 0.19204, "volume": 598996354.0, "close_time": 1760198399999, "quote_volume": 114263727.95021, "trades": 617332, "taker_buy_base": 303515203.0, "taker_buy_quote": 57906981.79015 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.19203, "high": 0.19419, "low": 0.18286, "close": 0.18444, "volume": 415432832.0, "close_time": 1760212799999, "quote_volume": 78645506.26464, "trades": 394243, "taker_buy_base": 217558075.0, "taker_buy_quote": 41225708.77001 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.18443, "high": 0.18622, "low": 0.17816, "close": 0.18527, "volume": 547965957.0, "close_time": 1760227199999, "quote_volume": 100140042.75338, "trades": 450901, "taker_buy_base": 283145206.0, "taker_buy_quote": 51770669.82668 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.18527, "high": 0.18675, "low": 0.18072, "close": 0.18523, "volume": 342144542.0, "close_time": 1760241599999, "quote_volume": 62823898.3097, "trades": 458400, "taker_buy_base": 160531420.0, "taker_buy_quote": 29506012.95077 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.18523, "high": 0.19118, "low": 0.1848, "close": 0.18984, "volume": 263521054.0, "close_time": 1760255999999, "quote_volume": 49769668.97297, "trades": 276395, "taker_buy_base": 150452533.0, "taker_buy_quote": 28415027.93083 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.18983, "high": 0.19075, "low": 0.18695, "close": 0.18876, "volume": 210115438.0, "close_time": 1760270399999, "quote_volume": 39740347.48724, "trades": 219725, "taker_buy_base": 115136465.0, "taker_buy_quote": 21788394.90439 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.18876, "high": 0.20676, "low": 0.18624, "close": 0.20514, "volume": 1039397229.0, "close_time": 1760284799999, "quote_volume": 205365777.45847, "trades": 614650, "taker_buy_base": 557613939.0, "taker_buy_quote": 110253405.75986 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.20514, "high": 0.21053, "low": 0.20397, "close": 0.21019, "volume": 777308115.0, "close_time": 1760299199999, "quote_volume": 161128761.9098, "trades": 519389, "taker_buy_base": 373625544.0, "taker_buy_quote": 77500532.25964 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2102, "high": 0.21421, "low": 0.20445, "close": 0.20717, "volume": 658003781.0, "close_time": 1760313599999, "quote_volume": 137692229.97186, "trades": 426605, "taker_buy_base": 323997330.0, "taker_buy_quote": 67860184.76464 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.20717, "high": 0.20999, "low": 0.20465, "close": 0.20723, "volume": 348611559.0, "close_time": 1760327999999, "quote_volume": 72204250.02864, "trades": 388035, "taker_buy_base": 157249963.0, "taker_buy_quote": 32599944.78469 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.20724, "high": 0.21279, "low": 0.20634, "close": 0.20991, "volume": 378848300.0, "close_time": 1760342399999, "quote_volume": 79465044.39285, "trades": 368083, "taker_buy_base": 197391432.0, "taker_buy_quote": 41436487.46521 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.20991, "high": 0.21277, "low": 0.20188, "close": 0.20574, "volume": 489181337.0, "close_time": 1760356799999, "quote_volume": 101788793.35866, "trades": 393643, "taker_buy_base": 231989941.0, "taker_buy_quote": 48294612.84045 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.20574, "high": 0.21313, "low": 0.20422, "close": 0.21017, "volume": 788133371.0, "close_time": 1760371199999, "quote_volume": 164380887.17254, "trades": 586253, "taker_buy_base": 409818082.0, "taker_buy_quote": 85577381.76277 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.21017, "high": 0.21714, "low": 0.20837, "close": 0.216, "volume": 478755389.0, "close_time": 1760385599999, "quote_volume": 101950377.29455, "trades": 394859, "taker_buy_base": 254127460.0, "taker_buy_quote": 54098760.63027 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.216, "high": 0.2183, "low": 0.21353, "close": 0.2138, "volume": 162333011.0, "close_time": 1760399999999, "quote_volume": 35051377.89667, "trades": 159454, "taker_buy_base": 65380425.0, "taker_buy_quote": 14123577.78948 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2138, "high": 0.21565, "low": 0.2066, "close": 0.20781, "volume": 312867565.0, "close_time": 1760414399999, "quote_volume": 65840567.81499, "trades": 313876, "taker_buy_base": 133026667.0, "taker_buy_quote": 28004957.71119 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2078, "high": 0.20834, "low": 0.19486, "close": 0.19786, "volume": 864695982.0, "close_time": 1760428799999, "quote_volume": 173740936.93516, "trades": 716454, "taker_buy_base": 358870830.0, "taker_buy_quote": 72083800.6602 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.19787, "high": 0.20153, "low": 0.19436, "close": 0.19905, "volume": 433255336.0, "close_time": 1760443199999, "quote_volume": 85886353.242, "trades": 527964, "taker_buy_base": 219057538.0, "taker_buy_quote": 43450680.32599 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.19906, "high": 0.20388, "low": 0.1933, "close": 0.2035, "volume": 535668064.0, "close_time": 1760457599999, "quote_volume": 106331047.71738, "trades": 662223, "taker_buy_base": 276231746.0, "taker_buy_quote": 54861861.9476 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.2035, "high": 0.2071, "low": 0.19991, "close": 0.20309, "volume": 504005536.0, "close_time": 1760471999999, "quote_volume": 102657675.3573, "trades": 543182, "taker_buy_base": 254208053.0, "taker_buy_quote": 51821423.38818 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.20309, "high": 0.20518, "low": 0.20198, "close": 0.20437, "volume": 131083264.0, "close_time": 1760486399999, "quote_volume": 26701353.48173, "trades": 159247, "taker_buy_base": 60580352.0, "taker_buy_quote": 12341717.26988 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.20436, "high": 0.20682, "low": 0.2015, "close": 0.2025, "volume": 193483486.0, "close_time": 1760500799999, "quote_volume": 39456622.66827, "trades": 227316, "taker_buy_base": 79909684.0, "taker_buy_quote": 16302654.42285 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.20251, "high": 0.20509, "low": 0.20168, "close": 0.20471, "volume": 125328943.0, "close_time": 1760515199999, "quote_volume": 25514675.51137, "trades": 192792, "taker_buy_base": 61370793.0, "taker_buy_quote": 12496960.02495 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2047, "high": 0.20853, "low": 0.20069, "close": 0.2022, "volume": 238434456.0, "close_time": 1760529599999, "quote_volume": 48722230.12609, "trades": 285814, "taker_buy_base": 118639228.0, "taker_buy_quote": 24248216.98729 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.20219, "high": 0.20328, "low": 0.197, "close": 0.19867, "volume": 415940502.0, "close_time": 1760543999999, "quote_volume": 83314427.05874, "trades": 527640, "taker_buy_base": 207942468.0, "taker_buy_quote": 41665734.69196 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.19868, "high": 0.20021, "low": 0.19623, "close": 0.1972, "volume": 204984220.0, "close_time": 1760558399999, "quote_volume": 40609559.75761, "trades": 290985, "taker_buy_base": 102681910.0, "taker_buy_quote": 20349153.71591 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1972, "high": 0.19886, "low": 0.1942, "close": 0.19621, "volume": 178131741.0, "close_time": 1760572799999, "quote_volume": 34932864.2669, "trades": 248860, "taker_buy_base": 81666203.0, "taker_buy_quote": 16021744.14299 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.19621, "high": 0.1991, "low": 0.1954, "close": 0.19644, "volume": 147125019.0, "close_time": 1760587199999, "quote_volume": 28998936.76613, "trades": 207192, "taker_buy_base": 63652707.0, "taker_buy_quote": 12547096.23343 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.19643, "high": 0.20077, "low": 0.19501, "close": 0.19744, "volume": 247217466.0, "close_time": 1760601599999, "quote_volume": 48897246.30197, "trades": 225293, "taker_buy_base": 142801831.0, "taker_buy_quote": 28277446.13052 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.19743, "high": 0.20062, "low": 0.19015, "close": 0.20034, "volume": 350543573.0, "close_time": 1760615999999, "quote_volume": 68628410.26332, "trades": 337784, "taker_buy_base": 177871767.0, "taker_buy_quote": 34800495.78304 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.20034, "high": 0.2015, "low": 0.18784, "close": 0.18942, "volume": 449175383.0, "close_time": 1760630399999, "quote_volume": 87708790.97984, "trades": 596823, "taker_buy_base": 199644040.0, "taker_buy_quote": 38977438.10794 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.18942, "high": 0.19484, "low": 0.18572, "close": 0.18778, "volume": 487012526.0, "close_time": 1760644799999, "quote_volume": 92539533.70672, "trades": 717232, "taker_buy_base": 226538703.0, "taker_buy_quote": 43051952.49706 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.18777, "high": 0.18894, "low": 0.18469, "close": 0.1885, "volume": 222848998.0, "close_time": 1760659199999, "quote_volume": 41602791.40539, "trades": 276065, "taker_buy_base": 123954826.0, "taker_buy_quote": 23136867.69984 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1885, "high": 0.19114, "low": 0.18791, "close": 0.19034, "volume": 146909333.0, "close_time": 1760673599999, "quote_volume": 27850232.17428, "trades": 210283, "taker_buy_base": 80075377.0, "taker_buy_quote": 15181704.95853 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.19033, "high": 0.1905, "low": 0.17831, "close": 0.17858, "volume": 443735535.0, "close_time": 1760687999999, "quote_volume": 81134169.20798, "trades": 532865, "taker_buy_base": 206316064.0, "taker_buy_quote": 37751302.59561 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.17859, "high": 0.184, "low": 0.17555, "close": 0.18273, "volume": 612703503.0, "close_time": 1760702399999, "quote_volume": 109571866.17791, "trades": 702950, "taker_buy_base": 299362771.0, "taker_buy_quote": 53565972.65253 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.18272, "high": 0.18494, "low": 0.17968, "close": 0.18488, "volume": 310090956.0, "close_time": 1760716799999, "quote_volume": 56641460.01169, "trades": 517911, "taker_buy_base": 155847780.0, "taker_buy_quote": 28477898.13187 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.18488, "high": 0.18726, "low": 0.18332, "close": 0.18443, "volume": 196029015.0, "close_time": 1760731199999, "quote_volume": 36286610.88012, "trades": 314089, "taker_buy_base": 96953718.0, "taker_buy_quote": 17952360.70046 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.18444, "high": 0.18776, "low": 0.18399, "close": 0.1847, "volume": 91522619.0, "close_time": 1760745599999, "quote_volume": 17036193.91145, "trades": 106423, "taker_buy_base": 44998641.0, "taker_buy_quote": 8375453.77503 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.18471, "high": 0.18854, "low": 0.18426, "close": 0.18692, "volume": 120601625.0, "close_time": 1760759999999, "quote_volume": 22498626.61769, "trades": 120916, "taker_buy_base": 61770959.0, "taker_buy_quote": 11523672.65435 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.18692, "high": 0.18988, "low": 0.18505, "close": 0.18787, "volume": 134814134.0, "close_time": 1760774399999, "quote_volume": 25298431.32347, "trades": 148884, "taker_buy_base": 65395219.0, "taker_buy_quote": 12268877.30915 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.18788, "high": 0.18843, "low": 0.1866, "close": 0.18801, "volume": 96360494.0, "close_time": 1760788799999, "quote_volume": 18065860.31986, "trades": 118959, "taker_buy_base": 44915477.0, "taker_buy_quote": 8422276.03892 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.18801, "high": 0.18881, "low": 0.18586, "close": 0.18762, "volume": 92140878.0, "close_time": 1760803199999, "quote_volume": 17248936.10283, "trades": 138089, "taker_buy_base": 45344257.0, "taker_buy_quote": 8492360.9029 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.18762, "high": 0.19057, "low": 0.18598, "close": 0.1894, "volume": 97056629.0, "close_time": 1760817599999, "quote_volume": 18300867.33065, "trades": 129988, "taker_buy_base": 50633045.0, "taker_buy_quote": 9551421.88797 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1894, "high": 0.19024, "low": 0.18824, "close": 0.18962, "volume": 45526786.0, "close_time": 1760831999999, "quote_volume": 8617936.63146, "trades": 77297, "taker_buy_base": 21635570.0, "taker_buy_quote": 4096421.27817 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.18961, "high": 0.19078, "low": 0.18777, "close": 0.19059, "volume": 69157834.0, "close_time": 1760846399999, "quote_volume": 13056579.98019, "trades": 90514, "taker_buy_base": 38973710.0, "taker_buy_quote": 7357522.45715 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.19059, "high": 0.19118, "low": 0.18818, "close": 0.18879, "volume": 68455209.0, "close_time": 1760860799999, "quote_volume": 12982669.76088, "trades": 100490, "taker_buy_base": 33077628.0, "taker_buy_quote": 6274124.11352 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.18879, "high": 0.1968, "low": 0.186, "close": 0.19329, "volume": 487284147.0, "close_time": 1760875199999, "quote_volume": 93023064.07094, "trades": 445715, "taker_buy_base": 235416192.0, "taker_buy_quote": 45012566.82714 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1933, "high": 0.19807, "low": 0.19259, "close": 0.19651, "volume": 211398249.0, "close_time": 1760889599999, "quote_volume": 41450465.90669, "trades": 265952, "taker_buy_base": 101035555.0, "taker_buy_quote": 19813610.07549 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.19651, "high": 0.19861, "low": 0.19545, "close": 0.19679, "volume": 111830264.0, "close_time": 1760903999999, "quote_volume": 22048797.44062, "trades": 155429, "taker_buy_base": 53687505.0, "taker_buy_quote": 10586736.77169 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.19678, "high": 0.1976, "low": 0.1948, "close": 0.19535, "volume": 96195495.0, "close_time": 1760918399999, "quote_volume": 18893440.23849, "trades": 106944, "taker_buy_base": 40477846.0, "taker_buy_quote": 7955681.79997 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.19534, "high": 0.19999, "low": 0.19168, "close": 0.19919, "volume": 234756884.0, "close_time": 1760932799999, "quote_volume": 45857434.04673, "trades": 267562, "taker_buy_base": 116708509.0, "taker_buy_quote": 22820950.78841 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1992, "high": 0.20249, "low": 0.1992, "close": 0.20125, "volume": 244270278.0, "close_time": 1760947199999, "quote_volume": 49054701.12036, "trades": 248322, "taker_buy_base": 116016032.0, "taker_buy_quote": 23303332.54908 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.20124, "high": 0.20246, "low": 0.19954, "close": 0.20029, "volume": 158865557.0, "close_time": 1760961599999, "quote_volume": 31877331.65218, "trades": 184681, "taker_buy_base": 71747300.0, "taker_buy_quote": 14398294.12333 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.20028, "high": 0.20196, "low": 0.19924, "close": 0.19929, "volume": 215232498.0, "close_time": 1760975999999, "quote_volume": 43178082.52918, "trades": 214033, "taker_buy_base": 87404548.0, "taker_buy_quote": 17548068.36085 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.19929, "high": 0.20036, "low": 0.19582, "close": 0.19963, "volume": 219494765.0, "close_time": 1760990399999, "quote_volume": 43473319.13578, "trades": 265172, "taker_buy_base": 105539846.0, "taker_buy_quote": 20909657.5068 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.19964, "high": 0.20075, "low": 0.19839, "close": 0.2, "volume": 68199024.0, "close_time": 1761004799999, "quote_volume": 13617699.79145, "trades": 109478, "taker_buy_base": 34297104.0, "taker_buy_quote": 6849430.46628 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2, "high": 0.20072, "low": 0.19587, "close": 0.1966, "volume": 130104705.0, "close_time": 1761019199999, "quote_volume": 25735755.33639, "trades": 166275, "taker_buy_base": 51787712.0, "taker_buy_quote": 10246040.15298 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.19659, "high": 0.19661, "low": 0.19283, "close": 0.19427, "volume": 214282471.0, "close_time": 1761033599999, "quote_volume": 41569367.63167, "trades": 280747, "taker_buy_base": 100997969.0, "taker_buy_quote": 19587877.89683 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.19428, "high": 0.19541, "low": 0.19201, "close": 0.19453, "volume": 136153146.0, "close_time": 1761047999999, "quote_volume": 26404299.02168, "trades": 134246, "taker_buy_base": 66495491.0, "taker_buy_quote": 12895124.64543 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.19453, "high": 0.20563, "low": 0.19372, "close": 0.2044, "volume": 426625452.0, "close_time": 1761062399999, "quote_volume": 85487383.90982, "trades": 475313, "taker_buy_base": 208200327.0, "taker_buy_quote": 41716218.33052 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2044, "high": 0.205, "low": 0.1991, "close": 0.20147, "volume": 292219493.0, "close_time": 1761076799999, "quote_volume": 59046719.51023, "trades": 338219, "taker_buy_base": 128414403.0, "taker_buy_quote": 25944647.61501 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.20148, "high": 0.20177, "low": 0.19362, "close": 0.19427, "volume": 257056131.0, "close_time": 1761091199999, "quote_volume": 50715292.82371, "trades": 304766, "taker_buy_base": 107405876.0, "taker_buy_quote": 21180112.97149 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.19427, "high": 0.19544, "low": 0.19251, "close": 0.19381, "volume": 140687114.0, "close_time": 1761105599999, "quote_volume": 27283660.16682, "trades": 216028, "taker_buy_base": 68005685.0, "taker_buy_quote": 13192348.28791 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1938, "high": 0.19525, "low": 0.18958, "close": 0.19194, "volume": 228825504.0, "close_time": 1761119999999, "quote_volume": 43866996.23806, "trades": 201018, "taker_buy_base": 109533634.0, "taker_buy_quote": 21007914.14743 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.19193, "high": 0.19199, "low": 0.18663, "close": 0.191, "volume": 196245475.0, "close_time": 1761134399999, "quote_volume": 37293001.37421, "trades": 229125, "taker_buy_base": 94695446.0, "taker_buy_quote": 17998600.58343 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.191, "high": 0.19339, "low": 0.18814, "close": 0.19213, "volume": 334262565.0, "close_time": 1761148799999, "quote_volume": 63815385.61488, "trades": 434633, "taker_buy_base": 177464628.0, "taker_buy_quote": 33883712.41686 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.19213, "high": 0.19314, "low": 0.18862, "close": 0.19048, "volume": 190131892.0, "close_time": 1761163199999, "quote_volume": 36346475.61735, "trades": 302118, "taker_buy_base": 83541894.0, "taker_buy_quote": 15972101.17361 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.19048, "high": 0.19104, "low": 0.18467, "close": 0.18993, "volume": 245690815.0, "close_time": 1761177599999, "quote_volume": 46183844.77793, "trades": 282408, "taker_buy_base": 112471999.0, "taker_buy_quote": 21144045.64462 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.18993, "high": 0.19176, "low": 0.18959, "close": 0.19107, "volume": 81089051.0, "close_time": 1761191999999, "quote_volume": 15476044.39022, "trades": 114803, "taker_buy_base": 42053636.0, "taker_buy_quote": 8026058.99674 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.19107, "high": 0.19498, "low": 0.1908, "close": 0.194, "volume": 158281147.0, "close_time": 1761206399999, "quote_volume": 30576110.98029, "trades": 140039, "taker_buy_base": 83525829.0, "taker_buy_quote": 16133329.91676 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.19401, "high": 0.19598, "low": 0.19316, "close": 0.19331, "volume": 268494841.0, "close_time": 1761220799999, "quote_volume": 52235494.09192, "trades": 169451, "taker_buy_base": 133434372.0, "taker_buy_quote": 25962370.45578 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.19331, "high": 0.19616, "low": 0.19148, "close": 0.19553, "volume": 195319645.0, "close_time": 1761235199999, "quote_volume": 37901740.9498, "trades": 261884, "taker_buy_base": 95018445.0, "taker_buy_quote": 18443852.76397 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.19553, "high": 0.19745, "low": 0.19483, "close": 0.19585, "volume": 131763350.0, "close_time": 1761249599999, "quote_volume": 25840509.51564, "trades": 169847, "taker_buy_base": 61870484.0, "taker_buy_quote": 12136135.48644 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.19585, "high": 0.19588, "low": 0.19245, "close": 0.19493, "volume": 105176478.0, "close_time": 1761263999999, "quote_volume": 20437533.09324, "trades": 104458, "taker_buy_base": 43646338.0, "taker_buy_quote": 8480371.81772 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.19492, "high": 0.19594, "low": 0.19434, "close": 0.19532, "volume": 83896317.0, "close_time": 1761278399999, "quote_volume": 16378863.40064, "trades": 95990, "taker_buy_base": 38796923.0, "taker_buy_quote": 7572978.53426 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.19532, "high": 0.19849, "low": 0.19502, "close": 0.19673, "volume": 145998502.0, "close_time": 1761292799999, "quote_volume": 28823337.65434, "trades": 141388, "taker_buy_base": 74610533.0, "taker_buy_quote": 14728149.21329 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.19674, "high": 0.19794, "low": 0.19538, "close": 0.19735, "volume": 75367455.0, "close_time": 1761307199999, "quote_volume": 14840301.16226, "trades": 104071, "taker_buy_base": 34094983.0, "taker_buy_quote": 6715031.55834 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.19735, "high": 0.20095, "low": 0.19391, "close": 0.19493, "volume": 325057567.0, "close_time": 1761321599999, "quote_volume": 64009575.73559, "trades": 296412, "taker_buy_base": 164960361.0, "taker_buy_quote": 32500919.19498 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.19492, "high": 0.19709, "low": 0.1941, "close": 0.19674, "volume": 77039703.0, "close_time": 1761335999999, "quote_volume": 15079470.03935, "trades": 86929, "taker_buy_base": 39267291.0, "taker_buy_quote": 7690329.27048 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.19674, "high": 0.1985, "low": 0.19664, "close": 0.19775, "volume": 55619296.0, "close_time": 1761350399999, "quote_volume": 10991218.37629, "trades": 52816, "taker_buy_base": 28037207.0, "taker_buy_quote": 5540024.29898 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.19774, "high": 0.19985, "low": 0.19737, "close": 0.19782, "volume": 298563505.0, "close_time": 1761364799999, "quote_volume": 59207010.95158, "trades": 134616, "taker_buy_base": 99822738.0, "taker_buy_quote": 19805666.50172 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.19783, "high": 0.1994, "low": 0.19768, "close": 0.19797, "volume": 106266401.0, "close_time": 1761379199999, "quote_volume": 21104122.4446, "trades": 69789, "taker_buy_base": 45238291.0, "taker_buy_quote": 8985878.00268 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.19797, "high": 0.19885, "low": 0.19674, "close": 0.19752, "volume": 62650498.0, "close_time": 1761393599999, "quote_volume": 12394127.86918, "trades": 66661, "taker_buy_base": 29921534.0, "taker_buy_quote": 5919969.69387 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.19752, "high": 0.1985, "low": 0.19595, "close": 0.19622, "volume": 105491467.0, "close_time": 1761407999999, "quote_volume": 20791520.81833, "trades": 85377, "taker_buy_base": 43797948.0, "taker_buy_quote": 8632956.39906 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.19622, "high": 0.19816, "low": 0.19607, "close": 0.19735, "volume": 61994435.0, "close_time": 1761422399999, "quote_volume": 12207732.60501, "trades": 56235, "taker_buy_base": 27269215.0, "taker_buy_quote": 5372343.0942 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.19736, "high": 0.19761, "low": 0.19628, "close": 0.19652, "volume": 45327710.0, "close_time": 1761436799999, "quote_volume": 8923807.81251, "trades": 45029, "taker_buy_base": 18926342.0, "taker_buy_quote": 3725529.54355 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.19651, "high": 0.19703, "low": 0.19465, "close": 0.195, "volume": 79958410.0, "close_time": 1761451199999, "quote_volume": 15649045.04202, "trades": 81230, "taker_buy_base": 36331863.0, "taker_buy_quote": 7112223.11959 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.195, "high": 0.1967, "low": 0.19488, "close": 0.19669, "volume": 48462121.0, "close_time": 1761465599999, "quote_volume": 9491870.01971, "trades": 40972, "taker_buy_base": 24969996.0, "taker_buy_quote": 4890948.47275 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.19669, "high": 0.20246, "low": 0.19645, "close": 0.20183, "volume": 207102575.0, "close_time": 1761479999999, "quote_volume": 41343380.14569, "trades": 190370, "taker_buy_base": 112672106.0, "taker_buy_quote": 22493344.52821 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.20183, "high": 0.20389, "low": 0.20135, "close": 0.20307, "volume": 246708419.0, "close_time": 1761494399999, "quote_volume": 49970077.37607, "trades": 200517, "taker_buy_base": 121921647.0, "taker_buy_quote": 24701969.6221 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.20308, "high": 0.20318, "low": 0.20155, "close": 0.20186, "volume": 100478214.0, "close_time": 1761508799999, "quote_volume": 20327660.16155, "trades": 83066, "taker_buy_base": 42234609.0, "taker_buy_quote": 8546017.52638 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.20186, "high": 0.20742, "low": 0.20031, "close": 0.20577, "volume": 226913169.0, "close_time": 1761523199999, "quote_volume": 46366312.24331, "trades": 174262, "taker_buy_base": 123942642.0, "taker_buy_quote": 25332305.95502 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.20577, "high": 0.20953, "low": 0.20527, "close": 0.20686, "volume": 216609455.0, "close_time": 1761537599999, "quote_volume": 45001374.98044, "trades": 157368, "taker_buy_base": 119590980.0, "taker_buy_quote": 24844562.56089 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.20687, "high": 0.20892, "low": 0.20517, "close": 0.20629, "volume": 152862525.0, "close_time": 1761551999999, "quote_volume": 31691976.51579, "trades": 150096, "taker_buy_base": 73065781.0, "taker_buy_quote": 15150686.73678 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.20629, "high": 0.2065, "low": 0.20158, "close": 0.20336, "volume": 245077003.0, "close_time": 1761566399999, "quote_volume": 49927984.13187, "trades": 209710, "taker_buy_base": 109595115.0, "taker_buy_quote": 22334966.51226 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.20336, "high": 0.20381, "low": 0.20053, "close": 0.203, "volume": 142593180.0, "close_time": 1761580799999, "quote_volume": 28867377.63443, "trades": 213673, "taker_buy_base": 69418112.0, "taker_buy_quote": 14059951.9089 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.20299, "high": 0.20569, "low": 0.20295, "close": 0.20314, "volume": 130169905.0, "close_time": 1761595199999, "quote_volume": 26608127.30315, "trades": 154469, "taker_buy_base": 69732629.0, "taker_buy_quote": 14256534.64508 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.20315, "high": 0.20315, "low": 0.19887, "close": 0.20038, "volume": 122985314.0, "close_time": 1761609599999, "quote_volume": 24754212.43802, "trades": 151615, "taker_buy_base": 52882514.0, "taker_buy_quote": 10645887.97191 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.20038, "high": 0.20159, "low": 0.19828, "close": 0.19971, "volume": 144410547.0, "close_time": 1761623999999, "quote_volume": 28870220.52081, "trades": 153316, "taker_buy_base": 70935628.0, "taker_buy_quote": 14177660.11336 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1997, "high": 0.20206, "low": 0.19815, "close": 0.20034, "volume": 101362097.0, "close_time": 1761638399999, "quote_volume": 20261166.75013, "trades": 146291, "taker_buy_base": 56071602.0, "taker_buy_quote": 11206868.06266 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.20034, "high": 0.20119, "low": 0.1995, "close": 0.19977, "volume": 94970365.0, "close_time": 1761652799999, "quote_volume": 19019291.82977, "trades": 100421, "taker_buy_base": 51766517.0, "taker_buy_quote": 10368049.27115 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.19977, "high": 0.20311, "low": 0.19617, "close": 0.19972, "volume": 263228938.0, "close_time": 1761667199999, "quote_volume": 52633078.35478, "trades": 285307, "taker_buy_base": 134210925.0, "taker_buy_quote": 26848642.18906 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.19973, "high": 0.2025, "low": 0.19617, "close": 0.19679, "volume": 146468901.0, "close_time": 1761681599999, "quote_volume": 29306438.10764, "trades": 204625, "taker_buy_base": 67318294.0, "taker_buy_quote": 13474808.87915 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.19679, "high": 0.19687, "low": 0.19006, "close": 0.19362, "volume": 378175403.0, "close_time": 1761695999999, "quote_volume": 73063673.15492, "trades": 381482, "taker_buy_base": 174387393.0, "taker_buy_quote": 33673672.67478 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19362, "high": 0.19475, "low": 0.19263, "close": 0.193, "volume": 78887228.0, "close_time": 1761710399999, "quote_volume": 15268845.84149, "trades": 117707, "taker_buy_base": 36365983.0, "taker_buy_quote": 7039467.88452 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.193, "high": 0.19486, "low": 0.19292, "close": 0.19435, "volume": 87532163.0, "close_time": 1761724799999, "quote_volume": 16978427.2456, "trades": 97515, "taker_buy_base": 47151513.0, "taker_buy_quote": 9145056.18299 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.19436, "high": 0.19567, "low": 0.19261, "close": 0.19542, "volume": 87694325.0, "close_time": 1761739199999, "quote_volume": 17007315.70728, "trades": 109634, "taker_buy_base": 42414966.0, "taker_buy_quote": 8226028.12792 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.19541, "high": 0.19728, "low": 0.19029, "close": 0.19114, "volume": 232281046.0, "close_time": 1761753599999, "quote_volume": 45037220.00904, "trades": 265248, "taker_buy_base": 111532400.0, "taker_buy_quote": 21640316.70887 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.19114, "high": 0.197, "low": 0.1871, "close": 0.19404, "volume": 538225174.0, "close_time": 1761767999999, "quote_volume": 103374582.07683, "trades": 629014, "taker_buy_base": 266667029.0, "taker_buy_quote": 51239342.48725 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.19404, "high": 0.19691, "low": 0.19147, "close": 0.19237, "volume": 252123818.0, "close_time": 1761782399999, "quote_volume": 49058138.06344, "trades": 213949, "taker_buy_base": 108621233.0, "taker_buy_quote": 21163290.07096 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.19237, "high": 0.1946, "low": 0.19098, "close": 0.19372, "volume": 124311066.0, "close_time": 1761796799999, "quote_volume": 23992985.43975, "trades": 181798, "taker_buy_base": 55346123.0, "taker_buy_quote": 10691088.00533 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.19372, "high": 0.19373, "low": 0.1858, "close": 0.19264, "volume": 348430798.0, "close_time": 1761811199999, "quote_volume": 65882258.19865, "trades": 423382, "taker_buy_base": 175030526.0, "taker_buy_quote": 33100434.42822 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.19264, "high": 0.19266, "low": 0.18784, "close": 0.18795, "volume": 125179556.0, "close_time": 1761825599999, "quote_volume": 23768696.74778, "trades": 172998, "taker_buy_base": 59269971.0, "taker_buy_quote": 11254861.89407 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.18796, "high": 0.18833, "low": 0.17989, "close": 0.18067, "volume": 480334565.0, "close_time": 1761839999999, "quote_volume": 87971469.38333, "trades": 557839, "taker_buy_base": 224772987.0, "taker_buy_quote": 41184317.13393 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.18067, "high": 0.18211, "low": 0.17645, "close": 0.17694, "volume": 336912407.0, "close_time": 1761854399999, "quote_volume": 60444900.81689, "trades": 380540, "taker_buy_base": 152403284.0, "taker_buy_quote": 27335209.3642 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.17693, "high": 0.18287, "low": 0.17642, "close": 0.18268, "volume": 242293673.0, "close_time": 1761868799999, "quote_volume": 43578054.3385, "trades": 239986, "taker_buy_base": 128681856.0, "taker_buy_quote": 23149833.80567 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.18268, "high": 0.18585, "low": 0.18228, "close": 0.18453, "volume": 133435939.0, "close_time": 1761883199999, "quote_volume": 24594804.94176, "trades": 161176, "taker_buy_base": 66610002.0, "taker_buy_quote": 12276357.40727 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.18453, "high": 0.18608, "low": 0.18399, "close": 0.18451, "volume": 97696282.0, "close_time": 1761897599999, "quote_volume": 18080010.31205, "trades": 112548, "taker_buy_base": 48159281.0, "taker_buy_quote": 8917969.87939 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1845, "high": 0.18734, "low": 0.18368, "close": 0.18674, "volume": 81480506.0, "close_time": 1761911999999, "quote_volume": 15103842.83018, "trades": 117200, "taker_buy_base": 44662804.0, "taker_buy_quote": 8280294.56396 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.18673, "high": 0.18735, "low": 0.18458, "close": 0.186, "volume": 164721442.0, "close_time": 1761926399999, "quote_volume": 30657137.40391, "trades": 204386, "taker_buy_base": 80370047.0, "taker_buy_quote": 14957186.48989 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.18599, "high": 0.18816, "low": 0.18275, "close": 0.18748, "volume": 157217223.0, "close_time": 1761940799999, "quote_volume": 29095735.51592, "trades": 204090, "taker_buy_base": 81443966.0, "taker_buy_quote": 15085911.74319 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.18748, "high": 0.1876, "low": 0.18538, "close": 0.18644, "volume": 59012948.0, "close_time": 1761955199999, "quote_volume": 11000040.3999, "trades": 81027, "taker_buy_base": 26140616.0, "taker_buy_quote": 4874290.33299 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.18644, "high": 0.18717, "low": 0.18512, "close": 0.18698, "volume": 69501380.0, "close_time": 1761969599999, "quote_volume": 12945623.68747, "trades": 70351, "taker_buy_base": 33233775.0, "taker_buy_quote": 6192708.7103 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.18699, "high": 0.18723, "low": 0.18556, "close": 0.18709, "volume": 62731023.0, "close_time": 1761983999999, "quote_volume": 11703590.07001, "trades": 67053, "taker_buy_base": 28854226.0, "taker_buy_quote": 5381440.99227 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.18709, "high": 0.188, "low": 0.1867, "close": 0.18705, "volume": 59874629.0, "close_time": 1761998399999, "quote_volume": 11207040.34778, "trades": 66625, "taker_buy_base": 30479474.0, "taker_buy_quote": 5705009.51197 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.18704, "high": 0.18773, "low": 0.18544, "close": 0.18734, "volume": 95554593.0, "close_time": 1762012799999, "quote_volume": 17819093.73614, "trades": 98559, "taker_buy_base": 42841973.0, "taker_buy_quote": 7987066.58706 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.18734, "high": 0.18789, "low": 0.18662, "close": 0.18738, "volume": 49403449.0, "close_time": 1762027199999, "quote_volume": 9246967.73667, "trades": 70643, "taker_buy_base": 23613467.0, "taker_buy_quote": 4419362.37882 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.18739, "high": 0.18837, "low": 0.18616, "close": 0.18736, "volume": 44239549.0, "close_time": 1762041599999, "quote_volume": 8287344.38409, "trades": 48862, "taker_buy_base": 22254964.0, "taker_buy_quote": 4171027.12874 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.18736, "high": 0.18738, "low": 0.18588, "close": 0.1862, "volume": 33204523.0, "close_time": 1762055999999, "quote_volume": 6190929.7161, "trades": 52699, "taker_buy_base": 14778347.0, "taker_buy_quote": 2755313.91852 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.18619, "high": 0.18884, "low": 0.18601, "close": 0.18822, "volume": 56616465.0, "close_time": 1762070399999, "quote_volume": 10615467.6361, "trades": 73754, "taker_buy_base": 32766016.0, "taker_buy_quote": 6143115.97263 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.18822, "high": 0.1884, "low": 0.18484, "close": 0.18698, "volume": 89501544.0, "close_time": 1762084799999, "quote_volume": 16676769.66238, "trades": 97436, "taker_buy_base": 40421194.0, "taker_buy_quote": 7530488.7558 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.18697, "high": 0.18704, "low": 0.18284, "close": 0.18345, "volume": 99259962.0, "close_time": 1762099199999, "quote_volume": 18338807.53008, "trades": 135710, "taker_buy_base": 40651674.0, "taker_buy_quote": 7502538.11717 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.18344, "high": 0.1843, "low": 0.18172, "close": 0.18326, "volume": 76294589.0, "close_time": 1762113599999, "quote_volume": 13970608.43757, "trades": 102860, "taker_buy_base": 38932638.0, "taker_buy_quote": 7130859.90739 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.18326, "high": 0.18677, "low": 0.18282, "close": 0.18638, "volume": 67265851.0, "close_time": 1762127999999, "quote_volume": 12431843.84148, "trades": 81975, "taker_buy_base": 34767823.0, "taker_buy_quote": 6426827.39032 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.18639, "high": 0.18666, "low": 0.17456, "close": 0.17514, "volume": 289939862.0, "close_time": 1762142399999, "quote_volume": 51960776.75709, "trades": 307892, "taker_buy_base": 116344572.0, "taker_buy_quote": 20850377.37703 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.17513, "high": 0.17672, "low": 0.17111, "close": 0.17355, "volume": 360480182.0, "close_time": 1762156799999, "quote_volume": 62775634.10255, "trades": 316306, "taker_buy_base": 179809399.0, "taker_buy_quote": 31313868.38301 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.17354, "high": 0.17534, "low": 0.1714, "close": 0.17424, "volume": 183907635.0, "close_time": 1762171199999, "quote_volume": 31896312.31203, "trades": 214481, "taker_buy_base": 90828350.0, "taker_buy_quote": 15757188.73894 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.17423, "high": 0.17581, "low": 0.16017, "close": 0.16701, "volume": 846780590.0, "close_time": 1762185599999, "quote_volume": 142650841.23611, "trades": 643632, "taker_buy_base": 402454727.0, "taker_buy_quote": 67825093.17578 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.16702, "high": 0.1717, "low": 0.16553, "close": 0.1681, "volume": 318974548.0, "close_time": 1762199999999, "quote_volume": 53811530.96106, "trades": 501961, "taker_buy_base": 165163611.0, "taker_buy_quote": 27866665.50217 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1681, "high": 0.16845, "low": 0.16433, "close": 0.16741, "volume": 233883450.0, "close_time": 1762214399999, "quote_volume": 38872632.50336, "trades": 366046, "taker_buy_base": 130066201.0, "taker_buy_quote": 21608125.56847 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.16741, "high": 0.17095, "low": 0.16561, "close": 0.17041, "volume": 262419208.0, "close_time": 1762228799999, "quote_volume": 44351464.10102, "trades": 339484, "taker_buy_base": 119718620.0, "taker_buy_quote": 20242284.65425 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.17041, "high": 0.1711, "low": 0.16062, "close": 0.162, "volume": 621674662.0, "close_time": 1762243199999, "quote_volume": 102402708.04188, "trades": 684111, "taker_buy_base": 281485280.0, "taker_buy_quote": 46411306.88762 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.16201, "high": 0.16702, "low": 0.16091, "close": 0.16612, "volume": 251140806.0, "close_time": 1762257599999, "quote_volume": 41355041.32188, "trades": 430878, "taker_buy_base": 123700427.0, "taker_buy_quote": 20378796.89185 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.16613, "high": 0.16853, "low": 0.1608, "close": 0.16397, "volume": 429590333.0, "close_time": 1762271999999, "quote_volume": 70731236.01608, "trades": 642771, "taker_buy_base": 195852050.0, "taker_buy_quote": 32265868.62975 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.16398, "high": 0.16517, "low": 0.15419, "close": 0.15797, "volume": 741253328.0, "close_time": 1762286399999, "quote_volume": 117806168.93771, "trades": 1071273, "taker_buy_base": 372628407.0, "taker_buy_quote": 59253707.75873 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.15797, "high": 0.16436, "low": 0.15159, "close": 0.16223, "volume": 933467949.0, "close_time": 1762300799999, "quote_volume": 146393352.86856, "trades": 853879, "taker_buy_base": 445993788.0, "taker_buy_quote": 70013054.10961 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16224, "high": 0.16498, "low": 0.15456, "close": 0.16445, "volume": 435937787.0, "close_time": 1762315199999, "quote_volume": 69989028.77856, "trades": 616977, "taker_buy_base": 215059788.0, "taker_buy_quote": 34529454.63097 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.16444, "high": 0.16619, "low": 0.16363, "close": 0.16493, "volume": 151122255.0, "close_time": 1762329599999, "quote_volume": 24911713.19821, "trades": 228601, "taker_buy_base": 73402939.0, "taker_buy_quote": 12102208.09533 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.16492, "high": 0.16492, "low": 0.161, "close": 0.16387, "volume": 208851284.0, "close_time": 1762343999999, "quote_volume": 34019690.07794, "trades": 320351, "taker_buy_base": 87134671.0, "taker_buy_quote": 14205230.17153 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.16388, "high": 0.16736, "low": 0.163, "close": 0.16733, "volume": 333087135.0, "close_time": 1762358399999, "quote_volume": 55110490.71936, "trades": 399825, "taker_buy_base": 178622430.0, "taker_buy_quote": 29551748.55303 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.16734, "high": 0.16886, "low": 0.16573, "close": 0.16728, "volume": 220737995.0, "close_time": 1762372799999, "quote_volume": 36954678.81713, "trades": 256341, "taker_buy_base": 114030855.0, "taker_buy_quote": 19091194.82244 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.16728, "high": 0.16831, "low": 0.16604, "close": 0.16719, "volume": 100913096.0, "close_time": 1762387199999, "quote_volume": 16880527.76551, "trades": 173610, "taker_buy_base": 49755946.0, "taker_buy_quote": 8324251.28543 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.16718, "high": 0.1678, "low": 0.16434, "close": 0.16706, "volume": 138151773.0, "close_time": 1762401599999, "quote_volume": 22966006.54939, "trades": 216883, "taker_buy_base": 67538812.0, "taker_buy_quote": 11231843.05795 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.16707, "high": 0.16741, "low": 0.16275, "close": 0.16323, "volume": 186903881.0, "close_time": 1762415999999, "quote_volume": 30695370.89472, "trades": 216515, "taker_buy_base": 77284775.0, "taker_buy_quote": 12701279.60145 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.16323, "high": 0.16413, "low": 0.16216, "close": 0.16304, "volume": 98285247.0, "close_time": 1762430399999, "quote_volume": 16040839.67175, "trades": 176433, "taker_buy_base": 46368179.0, "taker_buy_quote": 7569449.19855 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.16304, "high": 0.16384, "low": 0.15853, "close": 0.15915, "volume": 256418934.0, "close_time": 1762444799999, "quote_volume": 41315484.28204, "trades": 417497, "taker_buy_base": 132865762.0, "taker_buy_quote": 21434784.60046 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.15915, "high": 0.16212, "low": 0.15693, "close": 0.16076, "volume": 210193693.0, "close_time": 1762459199999, "quote_volume": 33573329.64881, "trades": 361247, "taker_buy_base": 113044934.0, "taker_buy_quote": 18069325.69004 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.16077, "high": 0.16291, "low": 0.15954, "close": 0.16164, "volume": 101065630.0, "close_time": 1762473599999, "quote_volume": 16291388.02639, "trades": 198640, "taker_buy_base": 47815011.0, "taker_buy_quote": 7712014.18796 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16164, "high": 0.16509, "low": 0.16095, "close": 0.16436, "volume": 171583530.0, "close_time": 1762487999999, "quote_volume": 27971520.95759, "trades": 281590, "taker_buy_base": 83759090.0, "taker_buy_quote": 13658690.49836 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.16435, "high": 0.16725, "low": 0.16366, "close": 0.16701, "volume": 140669820.0, "close_time": 1762502399999, "quote_volume": 23292401.55399, "trades": 178208, "taker_buy_base": 67365122.0, "taker_buy_quote": 11154711.03726 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.16701, "high": 0.16735, "low": 0.16215, "close": 0.16375, "volume": 180721734.0, "close_time": 1762516799999, "quote_volume": 29729004.36963, "trades": 289308, "taker_buy_base": 74458842.0, "taker_buy_quote": 12249596.15568 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.16374, "high": 0.17027, "low": 0.1596, "close": 0.16902, "volume": 393499410.0, "close_time": 1762531199999, "quote_volume": 64776059.50565, "trades": 669934, "taker_buy_base": 201250175.0, "taker_buy_quote": 33136612.12652 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.16902, "high": 0.18166, "low": 0.16834, "close": 0.18062, "volume": 580604620.0, "close_time": 1762545599999, "quote_volume": 102551258.651, "trades": 845199, "taker_buy_base": 329854022.0, "taker_buy_quote": 58201709.09205 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.18062, "high": 0.1816, "low": 0.17837, "close": 0.17877, "volume": 145216547.0, "close_time": 1762559999999, "quote_volume": 26127567.10758, "trades": 250525, "taker_buy_base": 65232987.0, "taker_buy_quote": 11738394.26816 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.17877, "high": 0.18332, "low": 0.17731, "close": 0.17978, "volume": 353771200.0, "close_time": 1762574399999, "quote_volume": 63919520.20212, "trades": 482562, "taker_buy_base": 173154941.0, "taker_buy_quote": 31308972.00733 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.17978, "high": 0.18227, "low": 0.17762, "close": 0.18021, "volume": 228138108.0, "close_time": 1762588799999, "quote_volume": 40976745.29989, "trades": 317195, "taker_buy_base": 95010854.0, "taker_buy_quote": 17079678.92211 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.18022, "high": 0.1822, "low": 0.17853, "close": 0.17912, "volume": 190126114.0, "close_time": 1762603199999, "quote_volume": 34292881.1189, "trades": 266420, "taker_buy_base": 90925264.0, "taker_buy_quote": 16409171.02325 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.17912, "high": 0.17963, "low": 0.17323, "close": 0.17397, "volume": 271544960.0, "close_time": 1762617599999, "quote_volume": 47883957.04444, "trades": 409350, "taker_buy_base": 115721035.0, "taker_buy_quote": 20422915.4885 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.17398, "high": 0.17599, "low": 0.173, "close": 0.17506, "volume": 118002172.0, "close_time": 1762631999999, "quote_volume": 20599087.68265, "trades": 215794, "taker_buy_base": 59872758.0, "taker_buy_quote": 10453284.56181 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.17506, "high": 0.17663, "low": 0.17456, "close": 0.17605, "volume": 71277725.0, "close_time": 1762646399999, "quote_volume": 12524596.93129, "trades": 118532, "taker_buy_base": 39433229.0, "taker_buy_quote": 6930535.89072 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17605, "high": 0.17609, "low": 0.17123, "close": 0.17202, "volume": 126220280.0, "close_time": 1762660799999, "quote_volume": 21911174.41136, "trades": 216580, "taker_buy_base": 55190612.0, "taker_buy_quote": 9587061.62659 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.17202, "high": 0.17543, "low": 0.17189, "close": 0.1752, "volume": 66880586.0, "close_time": 1762675199999, "quote_volume": 11626252.56651, "trades": 139574, "taker_buy_base": 34411390.0, "taker_buy_quote": 5980633.26125 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.17519, "high": 0.17551, "low": 0.17243, "close": 0.17515, "volume": 107891203.0, "close_time": 1762689599999, "quote_volume": 18803129.28207, "trades": 182789, "taker_buy_base": 58485080.0, "taker_buy_quote": 10199802.42351 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.17514, "high": 0.17961, "low": 0.17478, "close": 0.17807, "volume": 272923848.0, "close_time": 1762703999999, "quote_volume": 48369233.24491, "trades": 320274, "taker_buy_base": 155359495.0, "taker_buy_quote": 27541395.74805 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.17807, "high": 0.18015, "low": 0.17654, "close": 0.18013, "volume": 123436130.0, "close_time": 1762718399999, "quote_volume": 21991401.92425, "trades": 210620, "taker_buy_base": 65797438.0, "taker_buy_quote": 11725887.02727 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.18013, "high": 0.18158, "low": 0.17846, "close": 0.1793, "volume": 127328886.0, "close_time": 1762732799999, "quote_volume": 22882286.05425, "trades": 193199, "taker_buy_base": 55445740.0, "taker_buy_quote": 9967478.0916 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1793, "high": 0.18376, "low": 0.17806, "close": 0.18167, "volume": 239372813.0, "close_time": 1762747199999, "quote_volume": 43397538.33456, "trades": 377890, "taker_buy_base": 118400138.0, "taker_buy_quote": 21467380.57692 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.18166, "high": 0.18201, "low": 0.18011, "close": 0.18134, "volume": 126937528.0, "close_time": 1762761599999, "quote_volume": 22982942.25039, "trades": 204573, "taker_buy_base": 58320270.0, "taker_buy_quote": 10557065.9977 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.18133, "high": 0.18575, "low": 0.17963, "close": 0.18304, "volume": 200072069.0, "close_time": 1762775999999, "quote_volume": 36584666.57473, "trades": 288463, "taker_buy_base": 98529678.0, "taker_buy_quote": 18034572.78117 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.18304, "high": 0.184, "low": 0.17774, "close": 0.17921, "volume": 287928313.0, "close_time": 1762790399999, "quote_volume": 51977646.82355, "trades": 416701, "taker_buy_base": 132971035.0, "taker_buy_quote": 24018983.86896 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.17921, "high": 0.18117, "low": 0.17722, "close": 0.17992, "volume": 151227826.0, "close_time": 1762804799999, "quote_volume": 27106752.43007, "trades": 263893, "taker_buy_base": 79347404.0, "taker_buy_quote": 14237349.29411 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.17992, "high": 0.18418, "low": 0.17824, "close": 0.18179, "volume": 117656485.0, "close_time": 1762819199999, "quote_volume": 21276596.27471, "trades": 215299, "taker_buy_base": 58585974.0, "taker_buy_quote": 10601755.02131 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.18178, "high": 0.1864, "low": 0.17933, "close": 0.18281, "volume": 316707621.0, "close_time": 1762833599999, "quote_volume": 57819497.06277, "trades": 470763, "taker_buy_base": 145438888.0, "taker_buy_quote": 26547363.15381 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.18281, "high": 0.18337, "low": 0.17625, "close": 0.17639, "volume": 226275914.0, "close_time": 1762847999999, "quote_volume": 40492465.93818, "trades": 303741, "taker_buy_base": 97713247.0, "taker_buy_quote": 17480238.56932 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.17639, "high": 0.17881, "low": 0.17618, "close": 0.17767, "volume": 104983292.0, "close_time": 1762862399999, "quote_volume": 18641037.77317, "trades": 205211, "taker_buy_base": 52769112.0, "taker_buy_quote": 9370685.82138 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.17766, "high": 0.17886, "low": 0.17527, "close": 0.17617, "volume": 241703035.0, "close_time": 1762876799999, "quote_volume": 42779305.01981, "trades": 317956, "taker_buy_base": 79255874.0, "taker_buy_quote": 14036772.7475 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.17616, "high": 0.17713, "low": 0.17344, "close": 0.17435, "volume": 151642425.0, "close_time": 1762891199999, "quote_volume": 26621476.2657, "trades": 242180, "taker_buy_base": 71854611.0, "taker_buy_quote": 12623858.3284 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.17435, "high": 0.17461, "low": 0.17154, "close": 0.17206, "volume": 152878835.0, "close_time": 1762905599999, "quote_volume": 26439693.96689, "trades": 196707, "taker_buy_base": 75875656.0, "taker_buy_quote": 13122748.17492 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17207, "high": 0.17309, "low": 0.17094, "close": 0.17161, "volume": 110820371.0, "close_time": 1762919999999, "quote_volume": 19085033.39285, "trades": 187187, "taker_buy_base": 61415305.0, "taker_buy_quote": 10576988.3578 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.17161, "high": 0.17298, "low": 0.17109, "close": 0.17144, "volume": 87335277.0, "close_time": 1762934399999, "quote_volume": 15016209.23955, "trades": 112576, "taker_buy_base": 48644875.0, "taker_buy_quote": 8362332.35673 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.17144, "high": 0.17713, "low": 0.17144, "close": 0.17622, "volume": 183960928.0, "close_time": 1762948799999, "quote_volume": 32183797.39854, "trades": 183619, "taker_buy_base": 104708223.0, "taker_buy_quote": 18321447.82431 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.17623, "high": 0.17855, "low": 0.1708, "close": 0.17136, "volume": 252858907.0, "close_time": 1762963199999, "quote_volume": 44288406.69041, "trades": 391078, "taker_buy_base": 97872064.0, "taker_buy_quote": 17162037.11538 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.17136, "high": 0.17181, "low": 0.16721, "close": 0.16902, "volume": 277886811.0, "close_time": 1762977599999, "quote_volume": 47046990.47662, "trades": 459126, "taker_buy_base": 142508911.0, "taker_buy_quote": 24134577.38375 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.16902, "high": 0.17144, "low": 0.16853, "close": 0.17018, "volume": 61998475.0, "close_time": 1762991999999, "quote_volume": 10552706.10422, "trades": 132354, "taker_buy_base": 31620634.0, "taker_buy_quote": 5380936.78301 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17018, "high": 0.17564, "low": 0.16922, "close": 0.17405, "volume": 192939234.0, "close_time": 1763006399999, "quote_volume": 33228115.30471, "trades": 270979, "taker_buy_base": 109382714.0, "taker_buy_quote": 18851329.19191 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.17406, "high": 0.17709, "low": 0.17325, "close": 0.17574, "volume": 209327358.0, "close_time": 1763020799999, "quote_volume": 36686010.26861, "trades": 269718, "taker_buy_base": 93467772.0, "taker_buy_quote": 16382356.49061 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.17573, "high": 0.17687, "low": 0.17421, "close": 0.17586, "volume": 127598371.0, "close_time": 1763035199999, "quote_volume": 22379085.75118, "trades": 168894, "taker_buy_base": 54900721.0, "taker_buy_quote": 9635035.29744 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.17586, "high": 0.17766, "low": 0.17213, "close": 0.17273, "volume": 264089956.0, "close_time": 1763049599999, "quote_volume": 46140313.30769, "trades": 419289, "taker_buy_base": 117915870.0, "taker_buy_quote": 20619376.10735 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.17273, "high": 0.17323, "low": 0.1602, "close": 0.16127, "volume": 480656231.0, "close_time": 1763063999999, "quote_volume": 79768275.22013, "trades": 689237, "taker_buy_base": 221128772.0, "taker_buy_quote": 36611622.83864 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.16127, "high": 0.16535, "low": 0.16, "close": 0.16384, "volume": 294034391.0, "close_time": 1763078399999, "quote_volume": 47761701.94356, "trades": 415177, "taker_buy_base": 144517157.0, "taker_buy_quote": 23448925.98211 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16383, "high": 0.16568, "low": 0.16257, "close": 0.16408, "volume": 222390853.0, "close_time": 1763092799999, "quote_volume": 36452145.13783, "trades": 342494, "taker_buy_base": 98377887.0, "taker_buy_quote": 16127737.76551 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.16408, "high": 0.16628, "low": 0.1591, "close": 0.1651, "volume": 422733612.0, "close_time": 1763107199999, "quote_volume": 68824955.21152, "trades": 580090, "taker_buy_base": 220453711.0, "taker_buy_quote": 35916215.15132 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1651, "high": 0.1653, "low": 0.16072, "close": 0.16206, "volume": 207860947.0, "close_time": 1763121599999, "quote_volume": 33832624.68758, "trades": 266961, "taker_buy_base": 99092559.0, "taker_buy_quote": 16125720.62468 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.16207, "high": 0.1647, "low": 0.15767, "close": 0.16287, "volume": 541132015.0, "close_time": 1763135999999, "quote_volume": 87004399.22912, "trades": 694278, "taker_buy_base": 266984573.0, "taker_buy_quote": 42952711.24589 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.16288, "high": 0.16477, "low": 0.1609, "close": 0.16331, "volume": 219807671.0, "close_time": 1763150399999, "quote_volume": 35796086.79821, "trades": 279772, "taker_buy_base": 116315737.0, "taker_buy_quote": 18966640.2206 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.16331, "high": 0.1634, "low": 0.15472, "close": 0.15765, "volume": 224313480.0, "close_time": 1763164799999, "quote_volume": 35512815.97607, "trades": 338449, "taker_buy_base": 105446746.0, "taker_buy_quote": 16698771.09409 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15765, "high": 0.16307, "low": 0.15721, "close": 0.16288, "volume": 167305994.0, "close_time": 1763179199999, "quote_volume": 26903620.72998, "trades": 238089, "taker_buy_base": 85331424.0, "taker_buy_quote": 13722440.70053 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.16289, "high": 0.1642, "low": 0.16225, "close": 0.16305, "volume": 116917734.0, "close_time": 1763193599999, "quote_volume": 19061275.51818, "trades": 113941, "taker_buy_base": 48687450.0, "taker_buy_quote": 7941613.56518 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.16305, "high": 0.16313, "low": 0.16077, "close": 0.16183, "volume": 115500342.0, "close_time": 1763207999999, "quote_volume": 18691797.71839, "trades": 147800, "taker_buy_base": 43364044.0, "taker_buy_quote": 7018982.68568 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.16182, "high": 0.1641, "low": 0.16159, "close": 0.16311, "volume": 115571281.0, "close_time": 1763222399999, "quote_volume": 18860224.26753, "trades": 161457, "taker_buy_base": 51244804.0, "taker_buy_quote": 8363091.01887 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.16311, "high": 0.16482, "low": 0.16209, "close": 0.16374, "volume": 90860649.0, "close_time": 1763236799999, "quote_volume": 14854479.06477, "trades": 136695, "taker_buy_base": 44421357.0, "taker_buy_quote": 7265227.34724 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.16375, "high": 0.164, "low": 0.16189, "close": 0.16316, "volume": 67706028.0, "close_time": 1763251199999, "quote_volume": 11039539.9923, "trades": 105456, "taker_buy_base": 29852186.0, "taker_buy_quote": 4867938.73922 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.16316, "high": 0.16445, "low": 0.15998, "close": 0.16387, "volume": 157720442.0, "close_time": 1763265599999, "quote_volume": 25561868.78609, "trades": 205318, "taker_buy_base": 84474086.0, "taker_buy_quote": 13704688.8438 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.16387, "high": 0.1643, "low": 0.16271, "close": 0.16407, "volume": 44884800.0, "close_time": 1763279999999, "quote_volume": 7341606.99263, "trades": 86504, "taker_buy_base": 21950211.0, "taker_buy_quote": 3591674.85517 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.16408, "high": 0.16563, "low": 0.161, "close": 0.1614, "volume": 141798702.0, "close_time": 1763294399999, "quote_volume": 23187706.43103, "trades": 156436, "taker_buy_base": 62249843.0, "taker_buy_quote": 10205199.52031 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1614, "high": 0.1623, "low": 0.15831, "close": 0.15859, "volume": 147370036.0, "close_time": 1763308799999, "quote_volume": 23660617.12526, "trades": 206559, "taker_buy_base": 62675304.0, "taker_buy_quote": 10074027.82969 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.15859, "high": 0.15957, "low": 0.1536, "close": 0.1559, "volume": 313484189.0, "close_time": 1763323199999, "quote_volume": 48983531.54216, "trades": 465660, "taker_buy_base": 156737702.0, "taker_buy_quote": 24494259.68344 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.15589, "high": 0.15968, "low": 0.15501, "close": 0.15857, "volume": 227374770.0, "close_time": 1763337599999, "quote_volume": 35710947.92784, "trades": 339633, "taker_buy_base": 120455797.0, "taker_buy_quote": 18928376.86956 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.15856, "high": 0.16166, "low": 0.157, "close": 0.16149, "volume": 243194371.0, "close_time": 1763351999999, "quote_volume": 38799526.06066, "trades": 268454, "taker_buy_base": 123638191.0, "taker_buy_quote": 19742703.53712 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1615, "high": 0.16239, "low": 0.16069, "close": 0.16185, "volume": 93120377.0, "close_time": 1763366399999, "quote_volume": 15037296.72564, "trades": 138196, "taker_buy_base": 41936679.0, "taker_buy_quote": 6773167.20336 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.16186, "high": 0.16303, "low": 0.16114, "close": 0.16217, "volume": 75435961.0, "close_time": 1763380799999, "quote_volume": 12229201.5946, "trades": 108006, "taker_buy_base": 32919724.0, "taker_buy_quote": 5337339.22029 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.16216, "high": 0.1651, "low": 0.15758, "close": 0.15843, "volume": 484867026.0, "close_time": 1763395199999, "quote_volume": 78211622.19225, "trades": 642132, "taker_buy_base": 212231722.0, "taker_buy_quote": 34236452.36132 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.15844, "high": 0.16082, "low": 0.15183, "close": 0.15229, "volume": 433571526.0, "close_time": 1763409599999, "quote_volume": 67381180.84118, "trades": 646645, "taker_buy_base": 206545734.0, "taker_buy_quote": 32102757.40021 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.15229, "high": 0.15342, "low": 0.15066, "close": 0.15214, "volume": 278157493.0, "close_time": 1763423999999, "quote_volume": 42291365.10005, "trades": 341922, "taker_buy_base": 147487009.0, "taker_buy_quote": 22437477.4099 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.15214, "high": 0.15479, "low": 0.14943, "close": 0.15458, "volume": 415670027.0, "close_time": 1763438399999, "quote_volume": 63243674.58806, "trades": 492842, "taker_buy_base": 198844701.0, "taker_buy_quote": 30264873.21236 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.15459, "high": 0.15623, "low": 0.1522, "close": 0.15508, "volume": 270338577.0, "close_time": 1763452799999, "quote_volume": 41730446.65994, "trades": 344659, "taker_buy_base": 130813561.0, "taker_buy_quote": 20206545.55332 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.15508, "high": 0.15786, "low": 0.15503, "close": 0.15698, "volume": 172731309.0, "close_time": 1763467199999, "quote_volume": 27087938.69799, "trades": 210020, "taker_buy_base": 80422276.0, "taker_buy_quote": 12612172.86749 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.15698, "high": 0.16055, "low": 0.15584, "close": 0.15921, "volume": 292871056.0, "close_time": 1763481599999, "quote_volume": 46232848.99009, "trades": 429985, "taker_buy_base": 130373347.0, "taker_buy_quote": 20605962.85344 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.15922, "high": 0.16294, "low": 0.1587, "close": 0.16223, "volume": 192736059.0, "close_time": 1763495999999, "quote_volume": 31002424.60279, "trades": 203597, "taker_buy_base": 90923122.0, "taker_buy_quote": 14619972.66278 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.16224, "high": 0.16269, "low": 0.16052, "close": 0.16173, "volume": 109519605.0, "close_time": 1763510399999, "quote_volume": 17713859.92654, "trades": 122647, "taker_buy_base": 44045659.0, "taker_buy_quote": 7124453.03268 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.16172, "high": 0.1625, "low": 0.15924, "close": 0.15955, "volume": 114769857.0, "close_time": 1763524799999, "quote_volume": 18454520.51327, "trades": 200135, "taker_buy_base": 58734884.0, "taker_buy_quote": 9448326.06509 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.15954, "high": 0.16015, "low": 0.15536, "close": 0.15894, "volume": 254405763.0, "close_time": 1763539199999, "quote_volume": 40131607.26705, "trades": 257178, "taker_buy_base": 134708152.0, "taker_buy_quote": 21225717.15886 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.15894, "high": 0.15946, "low": 0.15726, "close": 0.15816, "volume": 124268183.0, "close_time": 1763553599999, "quote_volume": 19688089.52202, "trades": 124093, "taker_buy_base": 57756896.0, "taker_buy_quote": 9150827.99933 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.15817, "high": 0.15973, "low": 0.1542, "close": 0.15451, "volume": 236524943.0, "close_time": 1763567999999, "quote_volume": 37171000.96696, "trades": 342748, "taker_buy_base": 109615283.0, "taker_buy_quote": 17234395.63158 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1545, "high": 0.15536, "low": 0.14712, "close": 0.14881, "volume": 430712030.0, "close_time": 1763582399999, "quote_volume": 64538593.22618, "trades": 557311, "taker_buy_base": 222506629.0, "taker_buy_quote": 33329758.62957 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.14881, "high": 0.15515, "low": 0.148, "close": 0.1546, "volume": 250614927.0, "close_time": 1763596799999, "quote_volume": 38147857.25003, "trades": 325272, "taker_buy_base": 141214091.0, "taker_buy_quote": 21476846.14627 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.15459, "high": 0.15833, "low": 0.15375, "close": 0.15767, "volume": 147378090.0, "close_time": 1763611199999, "quote_volume": 23048328.16621, "trades": 199424, "taker_buy_base": 72158401.0, "taker_buy_quote": 11288005.36885 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.15767, "high": 0.15882, "low": 0.15638, "close": 0.15822, "volume": 154428379.0, "close_time": 1763625599999, "quote_volume": 24328067.47315, "trades": 154784, "taker_buy_base": 66992728.0, "taker_buy_quote": 10552237.44109 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.15822, "high": 0.15842, "low": 0.15644, "close": 0.158, "volume": 124397587.0, "close_time": 1763639999999, "quote_volume": 19590825.79021, "trades": 132618, "taker_buy_base": 57173549.0, "taker_buy_quote": 9004765.93648 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.158, "high": 0.15972, "low": 0.15625, "close": 0.15739, "volume": 302277308.0, "close_time": 1763654399999, "quote_volume": 47821308.55169, "trades": 409205, "taker_buy_base": 138204265.0, "taker_buy_quote": 21869405.86721 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.15739, "high": 0.15761, "low": 0.14623, "close": 0.14965, "volume": 656216472.0, "close_time": 1763668799999, "quote_volume": 98607805.38056, "trades": 837187, "taker_buy_base": 320908426.0, "taker_buy_quote": 48158822.21447 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.14965, "high": 0.15317, "low": 0.14822, "close": 0.14892, "volume": 215676846.0, "close_time": 1763683199999, "quote_volume": 32510909.51721, "trades": 274942, "taker_buy_base": 119635235.0, "taker_buy_quote": 18031328.96075 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.14892, "high": 0.15109, "low": 0.14504, "close": 0.14691, "volume": 246770604.0, "close_time": 1763697599999, "quote_volume": 36565782.32972, "trades": 454491, "taker_buy_base": 104038294.0, "taker_buy_quote": 15428271.67807 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.14691, "high": 0.14824, "low": 0.13441, "close": 0.14035, "volume": 706800679.0, "close_time": 1763711999999, "quote_volume": 99938052.77418, "trades": 596229, "taker_buy_base": 352330626.0, "taker_buy_quote": 49777421.4515 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.14035, "high": 0.14234, "low": 0.13638, "close": 0.13677, "volume": 542015894.0, "close_time": 1763726399999, "quote_volume": 75316798.60073, "trades": 619392, "taker_buy_base": 288015180.0, "taker_buy_quote": 40024313.66361 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.13677, "high": 0.14209, "low": 0.13321, "close": 0.13799, "volume": 728451649.0, "close_time": 1763740799999, "quote_volume": 100606514.2506, "trades": 820185, "taker_buy_base": 373155541.0, "taker_buy_quote": 51540105.66468 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.13798, "high": 0.1435, "low": 0.13575, "close": 0.13995, "volume": 381903081.0, "close_time": 1763755199999, "quote_volume": 53394182.6557, "trades": 649568, "taker_buy_base": 177021118.0, "taker_buy_quote": 24754042.64176 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.13995, "high": 0.14167, "low": 0.13574, "close": 0.14029, "volume": 229500358.0, "close_time": 1763769599999, "quote_volume": 31935486.22858, "trades": 359413, "taker_buy_base": 116003745.0, "taker_buy_quote": 16135065.30291 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.14029, "high": 0.14148, "low": 0.13852, "close": 0.1393, "volume": 146349293.0, "close_time": 1763783999999, "quote_volume": 20481737.13209, "trades": 234262, "taker_buy_base": 57842669.0, "taker_buy_quote": 8102045.20192 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.13929, "high": 0.14016, "low": 0.13565, "close": 0.13969, "volume": 218945183.0, "close_time": 1763798399999, "quote_volume": 30110930.52829, "trades": 326941, "taker_buy_base": 114829253.0, "taker_buy_quote": 15788663.36348 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.13969, "high": 0.14011, "low": 0.13549, "close": 0.13819, "volume": 243182201.0, "close_time": 1763812799999, "quote_volume": 33436704.42544, "trades": 320740, "taker_buy_base": 119972700.0, "taker_buy_quote": 16492021.0512 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.13818, "high": 0.13952, "low": 0.13563, "close": 0.13816, "volume": 195869208.0, "close_time": 1763827199999, "quote_volume": 26973567.90359, "trades": 299215, "taker_buy_base": 98875009.0, "taker_buy_quote": 13616781.68869 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.13816, "high": 0.14018, "low": 0.13811, "close": 0.13947, "volume": 90280711.0, "close_time": 1763841599999, "quote_volume": 12569796.81987, "trades": 153965, "taker_buy_base": 40915278.0, "taker_buy_quote": 5696608.85527 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.13947, "high": 0.1424, "low": 0.13874, "close": 0.14027, "volume": 83517440.0, "close_time": 1763855999999, "quote_volume": 11715374.67963, "trades": 144182, "taker_buy_base": 41637396.0, "taker_buy_quote": 5841324.11751 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.14027, "high": 0.14345, "low": 0.13966, "close": 0.14289, "volume": 179691433.0, "close_time": 1763870399999, "quote_volume": 25545174.68214, "trades": 204440, "taker_buy_base": 91253505.0, "taker_buy_quote": 12970114.28553 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.14289, "high": 0.1447, "low": 0.14196, "close": 0.1429, "volume": 179426898.0, "close_time": 1763884799999, "quote_volume": 25718257.9036, "trades": 172703, "taker_buy_base": 91735159.0, "taker_buy_quote": 13146691.72374 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1429, "high": 0.14432, "low": 0.14284, "close": 0.14382, "volume": 67930627.0, "close_time": 1763899199999, "quote_volume": 9750817.06298, "trades": 112731, "taker_buy_base": 34750528.0, "taker_buy_quote": 4988788.13948 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.14382, "high": 0.14775, "low": 0.14367, "close": 0.14724, "volume": 187601089.0, "close_time": 1763913599999, "quote_volume": 27264527.86892, "trades": 217647, "taker_buy_base": 91741388.0, "taker_buy_quote": 13331762.07544 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.14724, "high": 0.14767, "low": 0.14463, "close": 0.14658, "volume": 106077373.0, "close_time": 1763927999999, "quote_volume": 15503036.17363, "trades": 180582, "taker_buy_base": 50508221.0, "taker_buy_quote": 7380361.88215 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.14659, "high": 0.14757, "low": 0.1443, "close": 0.145, "volume": 125795485.0, "close_time": 1763942399999, "quote_volume": 18351294.34076, "trades": 165022, "taker_buy_base": 54677547.0, "taker_buy_quote": 7991934.96887 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.145, "high": 0.1493, "low": 0.14355, "close": 0.14732, "volume": 279928250.0, "close_time": 1763956799999, "quote_volume": 41076041.59112, "trades": 324079, "taker_buy_base": 137870559.0, "taker_buy_quote": 20249149.81687 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.14732, "high": 0.1489, "low": 0.14453, "close": 0.14623, "volume": 146504828.0, "close_time": 1763971199999, "quote_volume": 21482604.28048, "trades": 235685, "taker_buy_base": 74794214.0, "taker_buy_quote": 10963018.22474 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.14623, "high": 0.147, "low": 0.14395, "close": 0.14551, "volume": 100817181.0, "close_time": 1763985599999, "quote_volume": 14653414.52127, "trades": 170684, "taker_buy_base": 43168730.0, "taker_buy_quote": 6278523.89995 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1455, "high": 0.14763, "low": 0.14279, "close": 0.14681, "volume": 224680566.0, "close_time": 1763999999999, "quote_volume": 32688915.85586, "trades": 350182, "taker_buy_base": 101786173.0, "taker_buy_quote": 14814264.87039 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.14682, "high": 0.15331, "low": 0.14673, "close": 0.15248, "volume": 253634592.0, "close_time": 1764014399999, "quote_volume": 38186441.05617, "trades": 360697, "taker_buy_base": 133978070.0, "taker_buy_quote": 20152478.3949 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.15249, "high": 0.15397, "low": 0.15172, "close": 0.15181, "volume": 128086957.0, "close_time": 1764028799999, "quote_volume": 19565883.31992, "trades": 158999, "taker_buy_base": 61776997.0, "taker_buy_quote": 9438796.32471 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1518, "high": 0.1523, "low": 0.15023, "close": 0.15119, "volume": 113058835.0, "close_time": 1764043199999, "quote_volume": 17120218.39097, "trades": 164729, "taker_buy_base": 55895335.0, "taker_buy_quote": 8464619.11797 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.15118, "high": 0.15201, "low": 0.14915, "close": 0.14927, "volume": 78740035.0, "close_time": 1764057599999, "quote_volume": 11870621.8848, "trades": 118551, "taker_buy_base": 35238196.0, "taker_buy_quote": 5320187.39548 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.14927, "high": 0.14974, "low": 0.14752, "close": 0.14863, "volume": 91082996.0, "close_time": 1764071999999, "quote_volume": 13538044.59813, "trades": 129670, "taker_buy_base": 43763067.0, "taker_buy_quote": 6504890.13451 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.14864, "high": 0.15013, "low": 0.14585, "close": 0.14798, "volume": 271901046.0, "close_time": 1764086399999, "quote_volume": 40307638.55637, "trades": 299129, "taker_buy_base": 150224422.0, "taker_buy_quote": 22304147.08499 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.14798, "high": 0.15222, "low": 0.14793, "close": 0.15107, "volume": 178586836.0, "close_time": 1764100799999, "quote_volume": 26828912.47181, "trades": 238906, "taker_buy_base": 88837284.0, "taker_buy_quote": 13353448.07912 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.15108, "high": 0.15504, "low": 0.15083, "close": 0.15301, "volume": 202771953.0, "close_time": 1764115199999, "quote_volume": 31035016.87121, "trades": 223796, "taker_buy_base": 97094597.0, "taker_buy_quote": 14855656.50061 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.15301, "high": 0.15404, "low": 0.15033, "close": 0.15057, "volume": 117475635.0, "close_time": 1764129599999, "quote_volume": 17912618.86471, "trades": 153416, "taker_buy_base": 55007789.0, "taker_buy_quote": 8396506.63013 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.15058, "high": 0.15246, "low": 0.15001, "close": 0.1524, "volume": 77197352.0, "close_time": 1764143999999, "quote_volume": 11667307.58155, "trades": 97241, "taker_buy_base": 36834113.0, "taker_buy_quote": 5567751.08989 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1524, "high": 0.15241, "low": 0.14965, "close": 0.14989, "volume": 85327269.0, "close_time": 1764158399999, "quote_volume": 12849568.55844, "trades": 111685, "taker_buy_base": 37865003.0, "taker_buy_quote": 5704593.67841 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.14988, "high": 0.152, "low": 0.14862, "close": 0.1507, "volume": 218006409.0, "close_time": 1764172799999, "quote_volume": 32803131.9608, "trades": 258345, "taker_buy_base": 125082667.0, "taker_buy_quote": 18835739.31378 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1507, "high": 0.15681, "low": 0.15069, "close": 0.15589, "volume": 237079618.0, "close_time": 1764187199999, "quote_volume": 36652786.75182, "trades": 278206, "taker_buy_base": 107354418.0, "taker_buy_quote": 16590117.1599 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.15588, "high": 0.15633, "low": 0.15428, "close": 0.15474, "volume": 123699703.0, "close_time": 1764201599999, "quote_volume": 19202300.04929, "trades": 119582, "taker_buy_base": 42463227.0, "taker_buy_quote": 6595378.46903 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.15473, "high": 0.15559, "low": 0.15375, "close": 0.15392, "volume": 101672136.0, "close_time": 1764215999999, "quote_volume": 15726560.16546, "trades": 129250, "taker_buy_base": 53258414.0, "taker_buy_quote": 8239635.4856 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.15391, "high": 0.15486, "low": 0.15373, "close": 0.15425, "volume": 68136790.0, "close_time": 1764230399999, "quote_volume": 10509507.79975, "trades": 83885, "taker_buy_base": 31992739.0, "taker_buy_quote": 4936615.05617 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.15425, "high": 0.15457, "low": 0.15238, "close": 0.15286, "volume": 68414015.0, "close_time": 1764244799999, "quote_volume": 10496195.69048, "trades": 89807, "taker_buy_base": 33626437.0, "taker_buy_quote": 5160472.7897 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.15286, "high": 0.15406, "low": 0.1521, "close": 0.15399, "volume": 92225445.0, "close_time": 1764259199999, "quote_volume": 14091590.63534, "trades": 107614, "taker_buy_base": 47868493.0, "taker_buy_quote": 7315872.59218 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.15399, "high": 0.15442, "low": 0.15265, "close": 0.15396, "volume": 64605531.0, "close_time": 1764273599999, "quote_volume": 9913983.68856, "trades": 92884, "taker_buy_base": 33176640.0, "taker_buy_quote": 5091617.67059 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.15396, "high": 0.1548, "low": 0.15225, "close": 0.15264, "volume": 47538123.0, "close_time": 1764287999999, "quote_volume": 7303020.22642, "trades": 77896, "taker_buy_base": 18771422.0, "taker_buy_quote": 2883313.75195 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.15264, "high": 0.15292, "low": 0.14966, "close": 0.15098, "volume": 106887732.0, "close_time": 1764302399999, "quote_volume": 16132851.35581, "trades": 126983, "taker_buy_base": 49058093.0, "taker_buy_quote": 7398712.62947 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.15098, "high": 0.15122, "low": 0.14961, "close": 0.14984, "volume": 87172534.0, "close_time": 1764316799999, "quote_volume": 13111930.61361, "trades": 84495, "taker_buy_base": 29387577.0, "taker_buy_quote": 4420756.39415 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.14984, "high": 0.15354, "low": 0.14975, "close": 0.15043, "volume": 110818053.0, "close_time": 1764331199999, "quote_volume": 16799807.05191, "trades": 155413, "taker_buy_base": 56080940.0, "taker_buy_quote": 8509606.30612 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.15043, "high": 0.15554, "low": 0.15019, "close": 0.15375, "volume": 200743487.0, "close_time": 1764345599999, "quote_volume": 30605969.31981, "trades": 238744, "taker_buy_base": 102830879.0, "taker_buy_quote": 15668183.5536 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.15376, "high": 0.15379, "low": 0.14825, "close": 0.151, "volume": 142428265.0, "close_time": 1764359999999, "quote_volume": 21400426.14351, "trades": 239339, "taker_buy_base": 64328099.0, "taker_buy_quote": 9659722.23996 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.151, "high": 0.15134, "low": 0.14952, "close": 0.15017, "volume": 60096230.0, "close_time": 1764374399999, "quote_volume": 9044817.56403, "trades": 81250, "taker_buy_base": 25257918.0, "taker_buy_quote": 3802816.78157 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.15016, "high": 0.15095, "low": 0.14948, "close": 0.14989, "volume": 48257018.0, "close_time": 1764388799999, "quote_volume": 7243110.04658, "trades": 57270, "taker_buy_base": 19278206.0, "taker_buy_quote": 2894117.25855 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.14989, "high": 0.15072, "low": 0.14853, "close": 0.14904, "volume": 61966251.0, "close_time": 1764403199999, "quote_volume": 9262826.95378, "trades": 63360, "taker_buy_base": 27116832.0, "taker_buy_quote": 4055687.32418 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.14904, "high": 0.14959, "low": 0.14843, "close": 0.1495, "volume": 30123590.0, "close_time": 1764417599999, "quote_volume": 4494181.83372, "trades": 64301, "taker_buy_base": 12194479.0, "taker_buy_quote": 1819402.06374 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1495, "high": 0.15005, "low": 0.14833, "close": 0.14948, "volume": 43884779.0, "close_time": 1764431999999, "quote_volume": 6544300.57966, "trades": 71756, "taker_buy_base": 19804302.0, "taker_buy_quote": 2954059.02447 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.14948, "high": 0.14952, "low": 0.14725, "close": 0.14822, "volume": 69412792.0, "close_time": 1764446399999, "quote_volume": 10284263.38963, "trades": 88970, "taker_buy_base": 30284968.0, "taker_buy_quote": 4486485.56928 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.14822, "high": 0.149, "low": 0.14782, "close": 0.14837, "volume": 47861676.0, "close_time": 1764460799999, "quote_volume": 7096996.78077, "trades": 63528, "taker_buy_base": 19718954.0, "taker_buy_quote": 2925327.67552 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14837, "high": 0.14955, "low": 0.14796, "close": 0.14936, "volume": 37855803.0, "close_time": 1764475199999, "quote_volume": 5632810.5099, "trades": 58548, "taker_buy_base": 19038608.0, "taker_buy_quote": 2833510.77213 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.14937, "high": 0.14949, "low": 0.14839, "close": 0.14925, "volume": 40809980.0, "close_time": 1764489599999, "quote_volume": 6080548.1867, "trades": 54338, "taker_buy_base": 18732133.0, "taker_buy_quote": 2790799.50051 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.14924, "high": 0.14988, "low": 0.14862, "close": 0.14882, "volume": 43597901.0, "close_time": 1764503999999, "quote_volume": 6506420.88564, "trades": 70044, "taker_buy_base": 20779018.0, "taker_buy_quote": 3101119.83186 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.14882, "high": 0.15059, "low": 0.14854, "close": 0.14937, "volume": 93494777.0, "close_time": 1764518399999, "quote_volume": 13997216.44613, "trades": 92401, "taker_buy_base": 43376337.0, "taker_buy_quote": 6494185.37357 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.14937, "high": 0.15055, "low": 0.14926, "close": 0.14976, "volume": 54259278.0, "close_time": 1764532799999, "quote_volume": 8132797.73346, "trades": 68299, "taker_buy_base": 24046842.0, "taker_buy_quote": 3604710.81466 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.14975, "high": 0.15043, "low": 0.14588, "close": 0.14599, "volume": 89160606.0, "close_time": 1764547199999, "quote_volume": 13198897.95918, "trades": 114219, "taker_buy_base": 42612979.0, "taker_buy_quote": 6307589.65799 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.14599, "high": 0.14637, "low": 0.13694, "close": 0.13717, "volume": 443551413.0, "close_time": 1764561599999, "quote_volume": 62472771.99153, "trades": 554789, "taker_buy_base": 209743808.0, "taker_buy_quote": 29508498.65665 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.13717, "high": 0.13778, "low": 0.13655, "close": 0.13774, "volume": 128924447.0, "close_time": 1764575999999, "quote_volume": 17686133.74163, "trades": 145674, "taker_buy_base": 71137800.0, "taker_buy_quote": 9757653.72531 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.13774, "high": 0.13848, "low": 0.13662, "close": 0.13706, "volume": 79279643.0, "close_time": 1764590399999, "quote_volume": 10892184.37287, "trades": 92154, "taker_buy_base": 37087629.0, "taker_buy_quote": 5095518.70495 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.13705, "high": 0.13712, "low": 0.13177, "close": 0.13385, "volume": 300902997.0, "close_time": 1764604799999, "quote_volume": 40555130.33941, "trades": 339883, "taker_buy_base": 144125632.0, "taker_buy_quote": 19433456.13647 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.13385, "high": 0.13393, "low": 0.13211, "close": 0.13328, "volume": 133412856.0, "close_time": 1764619199999, "quote_volume": 17744674.57325, "trades": 192490, "taker_buy_base": 68127518.0, "taker_buy_quote": 9059309.17799 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.13327, "high": 0.13663, "low": 0.13324, "close": 0.13547, "volume": 108580595.0, "close_time": 1764633599999, "quote_volume": 14639946.12986, "trades": 147495, "taker_buy_base": 62372679.0, "taker_buy_quote": 8407505.39737 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13546, "high": 0.13732, "low": 0.13493, "close": 0.13635, "volume": 58818289.0, "close_time": 1764647999999, "quote_volume": 7996876.12301, "trades": 134795, "taker_buy_base": 26604260.0, "taker_buy_quote": 3617665.07258 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.13634, "high": 0.13676, "low": 0.13542, "close": 0.13562, "volume": 39940893.0, "close_time": 1764662399999, "quote_volume": 5429685.7469, "trades": 62940, "taker_buy_base": 21603486.0, "taker_buy_quote": 2936607.23402 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.13561, "high": 0.1373, "low": 0.13443, "close": 0.13699, "volume": 74922213.0, "close_time": 1764676799999, "quote_volume": 10170656.39418, "trades": 103621, "taker_buy_base": 35214342.0, "taker_buy_quote": 4780374.21373 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.137, "high": 0.14783, "low": 0.1368, "close": 0.14632, "volume": 356075105.0, "close_time": 1764691199999, "quote_volume": 50638576.70079, "trades": 399512, "taker_buy_base": 159559164.0, "taker_buy_quote": 22713467.71429 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.14632, "high": 0.14732, "low": 0.14489, "close": 0.14603, "volume": 176860041.0, "close_time": 1764705599999, "quote_volume": 25837450.82075, "trades": 236267, "taker_buy_base": 70209813.0, "taker_buy_quote": 10258819.73882 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.14603, "high": 0.14733, "low": 0.14473, "close": 0.14577, "volume": 99119826.0, "close_time": 1764719999999, "quote_volume": 14464639.53203, "trades": 132706, "taker_buy_base": 46837426.0, "taker_buy_quote": 6836477.60206 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14578, "high": 0.14795, "low": 0.1452, "close": 0.14737, "volume": 109315146.0, "close_time": 1764734399999, "quote_volume": 16054244.92337, "trades": 132551, "taker_buy_base": 56143859.0, "taker_buy_quote": 8246393.46281 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.14737, "high": 0.15206, "low": 0.14721, "close": 0.1505, "volume": 191242400.0, "close_time": 1764748799999, "quote_volume": 28688575.94587, "trades": 180557, "taker_buy_base": 86215647.0, "taker_buy_quote": 12928375.71568 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1505, "high": 0.15093, "low": 0.14914, "close": 0.15004, "volume": 159978403.0, "close_time": 1764763199999, "quote_volume": 24003880.90476, "trades": 121513, "taker_buy_base": 66879514.0, "taker_buy_quote": 10034585.45427 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.15003, "high": 0.15093, "low": 0.14651, "close": 0.14918, "volume": 201046613.0, "close_time": 1764777599999, "quote_volume": 29915316.24056, "trades": 292806, "taker_buy_base": 88626420.0, "taker_buy_quote": 13196914.53801 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.14918, "high": 0.15195, "low": 0.1484, "close": 0.15065, "volume": 95867435.0, "close_time": 1764791999999, "quote_volume": 14429613.35662, "trades": 157082, "taker_buy_base": 49671577.0, "taker_buy_quote": 7477953.08176 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.15065, "high": 0.1534, "low": 0.15014, "close": 0.15166, "volume": 143201279.0, "close_time": 1764806399999, "quote_volume": 21746433.18884, "trades": 151030, "taker_buy_base": 75673417.0, "taker_buy_quote": 11492009.09093 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.15167, "high": 0.1532, "low": 0.15068, "close": 0.15106, "volume": 85282521.0, "close_time": 1764820799999, "quote_volume": 12941528.69326, "trades": 129741, "taker_buy_base": 38839340.0, "taker_buy_quote": 5893095.18686 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.15107, "high": 0.15163, "low": 0.14923, "close": 0.14988, "volume": 78257397.0, "close_time": 1764835199999, "quote_volume": 11753977.44938, "trades": 87105, "taker_buy_base": 32458165.0, "taker_buy_quote": 4875125.74946 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.14988, "high": 0.15042, "low": 0.14908, "close": 0.14938, "volume": 70240195.0, "close_time": 1764849599999, "quote_volume": 10518469.10763, "trades": 92045, "taker_buy_base": 34606266.0, "taker_buy_quote": 5183752.86751 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.14938, "high": 0.15103, "low": 0.14781, "close": 0.15022, "volume": 162447261.0, "close_time": 1764863999999, "quote_volume": 24256856.65702, "trades": 207628, "taker_buy_base": 73004332.0, "taker_buy_quote": 10907006.63631 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.15022, "high": 0.15043, "low": 0.14557, "close": 0.14801, "volume": 177773133.0, "close_time": 1764878399999, "quote_volume": 26340634.90103, "trades": 226227, "taker_buy_base": 84096639.0, "taker_buy_quote": 12444690.95975 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.14801, "high": 0.14855, "low": 0.14715, "close": 0.14739, "volume": 63362379.0, "close_time": 1764892799999, "quote_volume": 9371191.79703, "trades": 99678, "taker_buy_base": 32117424.0, "taker_buy_quote": 4751529.095 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.14739, "high": 0.14838, "low": 0.14718, "close": 0.14745, "volume": 50132985.0, "close_time": 1764907199999, "quote_volume": 7408893.4238, "trades": 78249, "taker_buy_base": 21647180.0, "taker_buy_quote": 3199739.96784 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.14745, "high": 0.14792, "low": 0.14619, "close": 0.14746, "volume": 59822350.0, "close_time": 1764921599999, "quote_volume": 8790318.96303, "trades": 70874, "taker_buy_base": 31916690.0, "taker_buy_quote": 4691039.55164 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.14746, "high": 0.14747, "low": 0.14364, "close": 0.14432, "volume": 107581676.0, "close_time": 1764935999999, "quote_volume": 15596807.96655, "trades": 120473, "taker_buy_base": 49612823.0, "taker_buy_quote": 7195795.52947 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.14432, "high": 0.14492, "low": 0.14182, "close": 0.14252, "volume": 201475172.0, "close_time": 1764950399999, "quote_volume": 28873802.52519, "trades": 227984, "taker_buy_base": 99280427.0, "taker_buy_quote": 14227330.69829 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.14251, "high": 0.14257, "low": 0.13722, "close": 0.13903, "volume": 232231527.0, "close_time": 1764964799999, "quote_volume": 32274786.42444, "trades": 352855, "taker_buy_base": 115561457.0, "taker_buy_quote": 16057362.93414 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.13902, "high": 0.13966, "low": 0.13803, "close": 0.13956, "volume": 67969475.0, "close_time": 1764979199999, "quote_volume": 9430957.91845, "trades": 87863, "taker_buy_base": 38639515.0, "taker_buy_quote": 5360160.40409 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13956, "high": 0.14039, "low": 0.13895, "close": 0.13996, "volume": 47597097.0, "close_time": 1764993599999, "quote_volume": 6650503.92042, "trades": 65332, "taker_buy_base": 26017201.0, "taker_buy_quote": 3635637.59528 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.13996, "high": 0.14005, "low": 0.1388, "close": 0.13928, "volume": 39489691.0, "close_time": 1765007999999, "quote_volume": 5504047.78892, "trades": 53128, "taker_buy_base": 20177207.0, "taker_buy_quote": 2812524.23748 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.13928, "high": 0.13987, "low": 0.13836, "close": 0.13968, "volume": 48439713.0, "close_time": 1765022399999, "quote_volume": 6744147.03581, "trades": 59640, "taker_buy_base": 24869381.0, "taker_buy_quote": 3462286.77696 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.13968, "high": 0.14076, "low": 0.13902, "close": 0.13959, "volume": 72879269.0, "close_time": 1765036799999, "quote_volume": 10189643.49841, "trades": 91309, "taker_buy_base": 39306069.0, "taker_buy_quote": 5495101.22434 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.13959, "high": 0.14058, "low": 0.13907, "close": 0.13935, "volume": 62112320.0, "close_time": 1765051199999, "quote_volume": 8684175.88087, "trades": 68245, "taker_buy_base": 37116818.0, "taker_buy_quote": 5191945.48043 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.13935, "high": 0.1405, "low": 0.13906, "close": 0.13975, "volume": 41926212.0, "close_time": 1765065599999, "quote_volume": 5858526.28373, "trades": 74697, "taker_buy_base": 20008880.0, "taker_buy_quote": 2795631.58445 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.13976, "high": 0.14043, "low": 0.13957, "close": 0.14035, "volume": 27895681.0, "close_time": 1765079999999, "quote_volume": 3906188.48596, "trades": 47561, "taker_buy_base": 15495735.0, "taker_buy_quote": 2169776.85711 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.14035, "high": 0.1409, "low": 0.13934, "close": 0.13949, "volume": 38175565.0, "close_time": 1765094399999, "quote_volume": 5352119.51226, "trades": 44417, "taker_buy_base": 20388607.0, "taker_buy_quote": 2858553.80181 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.13949, "high": 0.13985, "low": 0.13844, "close": 0.1389, "volume": 31825863.0, "close_time": 1765108799999, "quote_volume": 4424832.93731, "trades": 57545, "taker_buy_base": 16000159.0, "taker_buy_quote": 2224586.48193 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.13891, "high": 0.1399, "low": 0.13486, "close": 0.13931, "volume": 260011858.0, "close_time": 1765123199999, "quote_volume": 35580968.90617, "trades": 272198, "taker_buy_base": 133434448.0, "taker_buy_quote": 18273388.31512 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.13931, "high": 0.14291, "low": 0.13818, "close": 0.1421, "volume": 161142464.0, "close_time": 1765137599999, "quote_volume": 22685883.42026, "trades": 210592, "taker_buy_base": 87987691.0, "taker_buy_quote": 12376120.8029 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1421, "high": 0.14229, "low": 0.13584, "close": 0.13867, "volume": 119298811.0, "close_time": 1765151999999, "quote_volume": 16498357.3837, "trades": 217288, "taker_buy_base": 55639127.0, "taker_buy_quote": 7689330.39742 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13868, "high": 0.14153, "low": 0.13799, "close": 0.14031, "volume": 72242643.0, "close_time": 1765166399999, "quote_volume": 10099272.10657, "trades": 131963, "taker_buy_base": 40247809.0, "taker_buy_quote": 5624801.13751 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.14031, "high": 0.14263, "low": 0.14025, "close": 0.14221, "volume": 56752444.0, "close_time": 1765180799999, "quote_volume": 8031447.32491, "trades": 79030, "taker_buy_base": 29514405.0, "taker_buy_quote": 4176942.19117 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.14221, "high": 0.14483, "low": 0.14195, "close": 0.14325, "volume": 93384481.0, "close_time": 1765195199999, "quote_volume": 13412120.87416, "trades": 125430, "taker_buy_base": 43884127.0, "taker_buy_quote": 6301603.79275 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.14324, "high": 0.14505, "low": 0.14189, "close": 0.14247, "volume": 167734241.0, "close_time": 1765209599999, "quote_volume": 24042001.11329, "trades": 257823, "taker_buy_base": 73050788.0, "taker_buy_quote": 10475914.96527 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.14248, "high": 0.14396, "low": 0.1412, "close": 0.14266, "volume": 137854190.0, "close_time": 1765223999999, "quote_volume": 19663047.36516, "trades": 222740, "taker_buy_base": 58132274.0, "taker_buy_quote": 8294585.26504 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.14267, "high": 0.14405, "low": 0.14191, "close": 0.14259, "volume": 109600328.0, "close_time": 1765238399999, "quote_volume": 15640265.96004, "trades": 102968, "taker_buy_base": 62040781.0, "taker_buy_quote": 8846552.37769 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1426, "high": 0.14271, "low": 0.14026, "close": 0.1416, "volume": 86990897.0, "close_time": 1765252799999, "quote_volume": 12279618.83407, "trades": 102216, "taker_buy_base": 35196950.0, "taker_buy_quote": 4970293.61323 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1416, "high": 0.14167, "low": 0.13942, "close": 0.1408, "volume": 71299282.0, "close_time": 1765267199999, "quote_volume": 10004259.23147, "trades": 87473, "taker_buy_base": 33999466.0, "taker_buy_quote": 4770416.38539 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1408, "high": 0.14103, "low": 0.13961, "close": 0.14087, "volume": 42331627.0, "close_time": 1765281599999, "quote_volume": 5941926.29459, "trades": 63090, "taker_buy_base": 20940712.0, "taker_buy_quote": 2939758.63961 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.14087, "high": 0.14682, "low": 0.14049, "close": 0.1463, "volume": 254730246.0, "close_time": 1765295999999, "quote_volume": 36500918.34127, "trades": 341852, "taker_buy_base": 134155625.0, "taker_buy_quote": 19213647.13824 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1463, "high": 0.15319, "low": 0.1463, "close": 0.1509, "volume": 410616822.0, "close_time": 1765310399999, "quote_volume": 61890169.5226, "trades": 433185, "taker_buy_base": 202114294.0, "taker_buy_quote": 30438488.07515 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.15089, "high": 0.15158, "low": 0.14683, "close": 0.14797, "volume": 127075498.0, "close_time": 1765324799999, "quote_volume": 18950276.74472, "trades": 207456, "taker_buy_base": 56159550.0, "taker_buy_quote": 8376881.4522 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.14796, "high": 0.14828, "low": 0.146, "close": 0.14742, "volume": 83473264.0, "close_time": 1765339199999, "quote_volume": 12270828.44882, "trades": 117254, "taker_buy_base": 50029148.0, "taker_buy_quote": 7355522.57083 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.14741, "high": 0.14784, "low": 0.14606, "close": 0.14671, "volume": 44143034.0, "close_time": 1765353599999, "quote_volume": 6488129.27123, "trades": 71250, "taker_buy_base": 23101687.0, "taker_buy_quote": 3396605.29693 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1467, "high": 0.14814, "low": 0.14519, "close": 0.14587, "volume": 88680555.0, "close_time": 1765367999999, "quote_volume": 12979092.06129, "trades": 127007, "taker_buy_base": 45978725.0, "taker_buy_quote": 6734506.11672 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.14587, "high": 0.14674, "low": 0.14456, "close": 0.14516, "volume": 75285402.0, "close_time": 1765382399999, "quote_volume": 10967058.03437, "trades": 146360, "taker_buy_base": 37650870.0, "taker_buy_quote": 5489002.46118 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.14517, "high": 0.14933, "low": 0.14492, "close": 0.14752, "volume": 210296995.0, "close_time": 1765396799999, "quote_volume": 30939187.69042, "trades": 403802, "taker_buy_base": 99967022.0, "taker_buy_quote": 14711261.80895 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.14753, "high": 0.15031, "low": 0.14235, "close": 0.14332, "volume": 268739776.0, "close_time": 1765411199999, "quote_volume": 39232923.86714, "trades": 377971, "taker_buy_base": 127388880.0, "taker_buy_quote": 18600482.89816 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.14332, "high": 0.1436, "low": 0.13719, "close": 0.13808, "volume": 217314784.0, "close_time": 1765425599999, "quote_volume": 30290759.95884, "trades": 298161, "taker_buy_base": 100817161.0, "taker_buy_quote": 14048248.1168 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.13809, "high": 0.13908, "low": 0.13739, "close": 0.13811, "volume": 134168407.0, "close_time": 1765439999999, "quote_volume": 18558350.05955, "trades": 112441, "taker_buy_base": 75716575.0, "taker_buy_quote": 10473102.05091 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1381, "high": 0.13845, "low": 0.13715, "close": 0.13801, "volume": 74572721.0, "close_time": 1765454399999, "quote_volume": 10279584.84787, "trades": 84608, "taker_buy_base": 43632580.0, "taker_buy_quote": 6014762.56827 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.138, "high": 0.13834, "low": 0.13658, "close": 0.13712, "volume": 148525903.0, "close_time": 1765468799999, "quote_volume": 20429384.41371, "trades": 208722, "taker_buy_base": 80630714.0, "taker_buy_quote": 11093937.43131 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.13712, "high": 0.13965, "low": 0.13623, "close": 0.1384, "volume": 135086780.0, "close_time": 1765483199999, "quote_volume": 18617655.14076, "trades": 178920, "taker_buy_base": 71993032.0, "taker_buy_quote": 9925512.33266 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.13839, "high": 0.14281, "low": 0.13835, "close": 0.14033, "volume": 120328044.0, "close_time": 1765497599999, "quote_volume": 16946886.48196, "trades": 191864, "taker_buy_base": 53891563.0, "taker_buy_quote": 7588555.48271 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.14034, "high": 0.14133, "low": 0.13871, "close": 0.14059, "volume": 58430232.0, "close_time": 1765511999999, "quote_volume": 8198660.4742, "trades": 107409, "taker_buy_base": 26811976.0, "taker_buy_quote": 3764054.01443 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.14058, "high": 0.14155, "low": 0.13976, "close": 0.14063, "volume": 57540291.0, "close_time": 1765526399999, "quote_volume": 8092739.55109, "trades": 68398, "taker_buy_base": 35125859.0, "taker_buy_quote": 4940459.63262 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.14062, "high": 0.14138, "low": 0.13992, "close": 0.1411, "volume": 49236999.0, "close_time": 1765540799999, "quote_volume": 6926366.87572, "trades": 56776, "taker_buy_base": 23918253.0, "taker_buy_quote": 3365302.60514 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.14109, "high": 0.1414, "low": 0.13503, "close": 0.13561, "volume": 150408409.0, "close_time": 1765555199999, "quote_volume": 20822496.88553, "trades": 219296, "taker_buy_base": 59491848.0, "taker_buy_quote": 8227384.99195 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.13561, "high": 0.13728, "low": 0.13428, "close": 0.1361, "volume": 181081171.0, "close_time": 1765569599999, "quote_volume": 24579310.63488, "trades": 285975, "taker_buy_base": 95943500.0, "taker_buy_quote": 13025555.17079 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.13609, "high": 0.13733, "low": 0.13547, "close": 0.13692, "volume": 35599707.0, "close_time": 1765583999999, "quote_volume": 4858787.23167, "trades": 67398, "taker_buy_base": 17425676.0, "taker_buy_quote": 2377858.57652 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.13692, "high": 0.1377, "low": 0.13691, "close": 0.13752, "volume": 32030632.0, "close_time": 1765598399999, "quote_volume": 4399595.24708, "trades": 51313, "taker_buy_base": 13712581.0, "taker_buy_quote": 1883976.77523 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.13752, "high": 0.13792, "low": 0.13713, "close": 0.13777, "volume": 29949047.0, "close_time": 1765612799999, "quote_volume": 4117947.7778, "trades": 40270, "taker_buy_base": 15003385.0, "taker_buy_quote": 2063282.82358 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.13777, "high": 0.13955, "low": 0.13777, "close": 0.13882, "volume": 50273406.0, "close_time": 1765627199999, "quote_volume": 6974110.54044, "trades": 65369, "taker_buy_base": 28617770.0, "taker_buy_quote": 3969582.4593 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.13881, "high": 0.14002, "low": 0.13854, "close": 0.1395, "volume": 43841866.0, "close_time": 1765641599999, "quote_volume": 6107846.43687, "trades": 80185, "taker_buy_base": 18848938.0, "taker_buy_quote": 2626552.33612 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.13949, "high": 0.13992, "low": 0.13867, "close": 0.13899, "volume": 34417626.0, "close_time": 1765655999999, "quote_volume": 4789984.36695, "trades": 63114, "taker_buy_base": 13919662.0, "taker_buy_quote": 1937816.05638 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.13899, "high": 0.13944, "low": 0.13789, "close": 0.13905, "volume": 24889607.0, "close_time": 1765670399999, "quote_volume": 3452623.23686, "trades": 62483, "taker_buy_base": 12169968.0, "taker_buy_quote": 1688698.63051 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.13906, "high": 0.13925, "low": 0.13858, "close": 0.13883, "volume": 25820115.0, "close_time": 1765684799999, "quote_volume": 3586633.53615, "trades": 40185, "taker_buy_base": 11066439.0, "taker_buy_quote": 1537173.98407 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.13883, "high": 0.13891, "low": 0.13753, "close": 0.13824, "volume": 35753935.0, "close_time": 1765699199999, "quote_volume": 4938502.7699, "trades": 47194, "taker_buy_base": 21173311.0, "taker_buy_quote": 2924793.44807 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.13825, "high": 0.13844, "low": 0.13573, "close": 0.13679, "volume": 62409789.0, "close_time": 1765713599999, "quote_volume": 8557492.36753, "trades": 101359, "taker_buy_base": 27526929.0, "taker_buy_quote": 3775103.44496 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.13679, "high": 0.13723, "low": 0.13494, "close": 0.13548, "volume": 76094558.0, "close_time": 1765727999999, "quote_volume": 10348403.09568, "trades": 114559, "taker_buy_base": 38957618.0, "taker_buy_quote": 5300595.02729 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.13547, "high": 0.13617, "low": 0.13332, "close": 0.13432, "volume": 146419518.0, "close_time": 1765742399999, "quote_volume": 19684648.64969, "trades": 159103, "taker_buy_base": 85447098.0, "taker_buy_quote": 11486326.95571 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.13432, "high": 0.13481, "low": 0.13261, "close": 0.13408, "volume": 100482601.0, "close_time": 1765756799999, "quote_volume": 13446294.61561, "trades": 153998, "taker_buy_base": 50783952.0, "taker_buy_quote": 6798205.44604 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.13407, "high": 0.13845, "low": 0.13404, "close": 0.13619, "volume": 108484035.0, "close_time": 1765771199999, "quote_volume": 14781193.52389, "trades": 194626, "taker_buy_base": 59211271.0, "taker_buy_quote": 8064096.90777 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.13619, "high": 0.13727, "low": 0.13601, "close": 0.13635, "volume": 45839456.0, "close_time": 1765785599999, "quote_volume": 6261294.68521, "trades": 68825, "taker_buy_base": 23762636.0, "taker_buy_quote": 3246164.90417 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.13635, "high": 0.13774, "low": 0.13614, "close": 0.13682, "volume": 39265339.0, "close_time": 1765799999999, "quote_volume": 5377820.98463, "trades": 68676, "taker_buy_base": 17825039.0, "taker_buy_quote": 2441082.92295 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.13682, "high": 0.13749, "low": 0.12977, "close": 0.13076, "volume": 318103737.0, "close_time": 1765814399999, "quote_volume": 42204555.29226, "trades": 473685, "taker_buy_base": 133944976.0, "taker_buy_quote": 17759659.38522 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.13076, "high": 0.13121, "low": 0.12661, "close": 0.12889, "volume": 196584736.0, "close_time": 1765828799999, "quote_volume": 25346796.57357, "trades": 365481, "taker_buy_base": 105492321.0, "taker_buy_quote": 13598339.07491 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.12888, "high": 0.12979, "low": 0.12752, "close": 0.12975, "volume": 76127133.0, "close_time": 1765843199999, "quote_volume": 9788726.91484, "trades": 139335, "taker_buy_base": 42710439.0, "taker_buy_quote": 5491300.75973 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.12975, "high": 0.13014, "low": 0.12834, "close": 0.12925, "volume": 77253059.0, "close_time": 1765857599999, "quote_volume": 9986485.94571, "trades": 136405, "taker_buy_base": 37379915.0, "taker_buy_quote": 4833741.16657 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.12925, "high": 0.1302, "low": 0.12716, "close": 0.12843, "volume": 67005033.0, "close_time": 1765871999999, "quote_volume": 8636196.91422, "trades": 113619, "taker_buy_base": 31627023.0, "taker_buy_quote": 4079952.50962 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.12843, "high": 0.13205, "low": 0.12837, "close": 0.13165, "volume": 76780471.0, "close_time": 1765886399999, "quote_volume": 10031941.01191, "trades": 139264, "taker_buy_base": 46731761.0, "taker_buy_quote": 6114700.39813 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.13166, "high": 0.13305, "low": 0.12888, "close": 0.13268, "volume": 210557145.0, "close_time": 1765900799999, "quote_volume": 27628560.61103, "trades": 405592, "taker_buy_base": 101181719.0, "taker_buy_quote": 13280113.11341 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.13269, "high": 0.133, "low": 0.13095, "close": 0.13207, "volume": 77021077.0, "close_time": 1765915199999, "quote_volume": 10161064.82152, "trades": 179834, "taker_buy_base": 37967875.0, "taker_buy_quote": 5008321.07037 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.13206, "high": 0.13248, "low": 0.1314, "close": 0.13179, "volume": 29059770.0, "close_time": 1765929599999, "quote_volume": 3833867.79195, "trades": 73023, "taker_buy_base": 13758184.0, "taker_buy_quote": 1815377.99741 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.13179, "high": 0.13244, "low": 0.13101, "close": 0.13125, "volume": 33678222.0, "close_time": 1765943999999, "quote_volume": 4433858.27601, "trades": 70923, "taker_buy_base": 13469304.0, "taker_buy_quote": 1772270.24807 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.13125, "high": 0.13142, "low": 0.13, "close": 0.13091, "volume": 42856828.0, "close_time": 1765958399999, "quote_volume": 5607770.12011, "trades": 86845, "taker_buy_base": 21501755.0, "taker_buy_quote": 2814188.39757 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.13091, "high": 0.13091, "low": 0.12935, "close": 0.1303, "volume": 50171707.0, "close_time": 1765972799999, "quote_volume": 6522232.46967, "trades": 80601, "taker_buy_base": 26177707.0, "taker_buy_quote": 3402275.73318 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.13029, "high": 0.13631, "low": 0.12942, "close": 0.12994, "volume": 315591445.0, "close_time": 1765987199999, "quote_volume": 41827518.8792, "trades": 524078, "taker_buy_base": 153300969.0, "taker_buy_quote": 20319755.30517 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.12994, "high": 0.13076, "low": 0.12481, "close": 0.12645, "volume": 298170559.0, "close_time": 1766001599999, "quote_volume": 37864147.61114, "trades": 537365, "taker_buy_base": 144394835.0, "taker_buy_quote": 18322899.85973 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.12646, "high": 0.12782, "low": 0.12533, "close": 0.12633, "volume": 78431377.0, "close_time": 1766015999999, "quote_volume": 9909657.77397, "trades": 129348, "taker_buy_base": 40502921.0, "taker_buy_quote": 5118262.03896 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.12633, "high": 0.12679, "low": 0.12513, "close": 0.12541, "volume": 81142653.0, "close_time": 1766030399999, "quote_volume": 10212066.90208, "trades": 124795, "taker_buy_base": 39451274.0, "taker_buy_quote": 4965303.01002 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.12542, "high": 0.1259, "low": 0.12385, "close": 0.12484, "volume": 94409540.0, "close_time": 1766044799999, "quote_volume": 11777617.69465, "trades": 115209, "taker_buy_base": 43247151.0, "taker_buy_quote": 5394977.68005 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.12485, "high": 0.12646, "low": 0.12467, "close": 0.12614, "volume": 89244867.0, "close_time": 1766059199999, "quote_volume": 11210064.49436, "trades": 122051, "taker_buy_base": 43282310.0, "taker_buy_quote": 5437946.42361 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.12614, "high": 0.13072, "low": 0.12578, "close": 0.12953, "volume": 298288412.0, "close_time": 1766073599999, "quote_volume": 38383171.23716, "trades": 433145, "taker_buy_base": 142954521.0, "taker_buy_quote": 18401931.13452 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.12953, "high": 0.12979, "low": 0.11993, "close": 0.12026, "volume": 449741398.0, "close_time": 1766087999999, "quote_volume": 55507079.39941, "trades": 615743, "taker_buy_base": 207732449.0, "taker_buy_quote": 25645559.73171 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.12025, "high": 0.12373, "low": 0.12009, "close": 0.12207, "volume": 157176829.0, "close_time": 1766102399999, "quote_volume": 19179162.68101, "trades": 228281, "taker_buy_base": 82722338.0, "taker_buy_quote": 10095360.73337 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.12207, "high": 0.1263, "low": 0.12056, "close": 0.12551, "volume": 196133413.0, "close_time": 1766116799999, "quote_volume": 24157016.68589, "trades": 290345, "taker_buy_base": 97583072.0, "taker_buy_quote": 12025193.85496 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.12551, "high": 0.12885, "low": 0.12539, "close": 0.12795, "volume": 142094970.0, "close_time": 1766131199999, "quote_volume": 17978379.32961, "trades": 199298, "taker_buy_base": 73045650.0, "taker_buy_quote": 9237338.8061 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.12795, "high": 0.12865, "low": 0.12757, "close": 0.12822, "volume": 62822693.0, "close_time": 1766145599999, "quote_volume": 8049013.57816, "trades": 97396, "taker_buy_base": 29685455.0, "taker_buy_quote": 3803702.13135 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.12822, "high": 0.13207, "low": 0.12792, "close": 0.12962, "volume": 199169505.0, "close_time": 1766159999999, "quote_volume": 25799115.08564, "trades": 305741, "taker_buy_base": 87609410.0, "taker_buy_quote": 11355961.11946 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.12961, "high": 0.13353, "low": 0.12957, "close": 0.13288, "volume": 205270559.0, "close_time": 1766174399999, "quote_volume": 26993609.80499, "trades": 292236, "taker_buy_base": 101034700.0, "taker_buy_quote": 13293331.86287 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.13289, "high": 0.13342, "low": 0.13176, "close": 0.13222, "volume": 81012947.0, "close_time": 1766188799999, "quote_volume": 10746845.87789, "trades": 112572, "taker_buy_base": 41358607.0, "taker_buy_quote": 5487123.86524 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.13222, "high": 0.13229, "low": 0.13073, "close": 0.13147, "volume": 68096067.0, "close_time": 1766203199999, "quote_volume": 8942602.09924, "trades": 67052, "taker_buy_base": 31682369.0, "taker_buy_quote": 4158739.44345 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.13148, "high": 0.13167, "low": 0.13069, "close": 0.13157, "volume": 27183716.0, "close_time": 1766217599999, "quote_volume": 3566642.07184, "trades": 54270, "taker_buy_base": 12779829.0, "taker_buy_quote": 1676953.50411 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.13157, "high": 0.13261, "low": 0.13151, "close": 0.13197, "volume": 48625910.0, "close_time": 1766231999999, "quote_volume": 6423694.65763, "trades": 67393, "taker_buy_base": 27000875.0, "taker_buy_quote": 3566712.04367 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.13198, "high": 0.13238, "low": 0.13122, "close": 0.1321, "volume": 48225778.0, "close_time": 1766246399999, "quote_volume": 6357031.34353, "trades": 66987, "taker_buy_base": 23403264.0, "taker_buy_quote": 3085747.49419 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1321, "high": 0.13236, "low": 0.1316, "close": 0.13217, "volume": 31788305.0, "close_time": 1766260799999, "quote_volume": 4195202.73702, "trades": 47258, "taker_buy_base": 16570246.0, "taker_buy_quote": 2186691.75453 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.13218, "high": 0.13246, "low": 0.13153, "close": 0.13194, "volume": 32977925.0, "close_time": 1766275199999, "quote_volume": 4356895.59102, "trades": 43011, "taker_buy_base": 17889913.0, "taker_buy_quote": 2363349.53747 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.13193, "high": 0.13219, "low": 0.13049, "close": 0.13112, "volume": 39919137.0, "close_time": 1766289599999, "quote_volume": 5236754.87872, "trades": 59369, "taker_buy_base": 17125078.0, "taker_buy_quote": 2246307.20453 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.13112, "high": 0.13178, "low": 0.13095, "close": 0.13136, "volume": 19052865.0, "close_time": 1766303999999, "quote_volume": 2503391.67362, "trades": 40354, "taker_buy_base": 10563236.0, "taker_buy_quote": 1387730.9848 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.13136, "high": 0.13342, "low": 0.13122, "close": 0.13174, "volume": 53942511.0, "close_time": 1766318399999, "quote_volume": 7144075.06612, "trades": 106040, "taker_buy_base": 29234130.0, "taker_buy_quote": 3874897.79231 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.13174, "high": 0.13233, "low": 0.12871, "close": 0.12953, "volume": 121062502.0, "close_time": 1766332799999, "quote_volume": 15736411.92092, "trades": 201268, "taker_buy_base": 60772351.0, "taker_buy_quote": 7903091.72673 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.12952, "high": 0.13057, "low": 0.12912, "close": 0.13037, "volume": 52547675.0, "close_time": 1766347199999, "quote_volume": 6821160.20486, "trades": 89347, "taker_buy_base": 31642516.0, "taker_buy_quote": 4108242.9563 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.13037, "high": 0.1314, "low": 0.12936, "close": 0.13112, "volume": 28493035.0, "close_time": 1766361599999, "quote_volume": 3719262.41816, "trades": 65223, "taker_buy_base": 15727804.0, "taker_buy_quote": 2053275.93304 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.13113, "high": 0.13424, "low": 0.12952, "close": 0.13204, "volume": 140578668.0, "close_time": 1766375999999, "quote_volume": 18533117.1465, "trades": 253775, "taker_buy_base": 76099589.0, "taker_buy_quote": 10033731.90451 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.13205, "high": 0.13274, "low": 0.13151, "close": 0.1321, "volume": 45169912.0, "close_time": 1766390399999, "quote_volume": 5970767.44633, "trades": 85108, "taker_buy_base": 21890110.0, "taker_buy_quote": 2894169.76011 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1321, "high": 0.1333, "low": 0.13171, "close": 0.13288, "volume": 70125549.0, "close_time": 1766404799999, "quote_volume": 9293602.88615, "trades": 115451, "taker_buy_base": 37426465.0, "taker_buy_quote": 4962756.8951 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.13289, "high": 0.1354, "low": 0.13253, "close": 0.13439, "volume": 145157531.0, "close_time": 1766419199999, "quote_volume": 19382469.64163, "trades": 280053, "taker_buy_base": 80255276.0, "taker_buy_quote": 10714748.76806 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.13439, "high": 0.13521, "low": 0.13166, "close": 0.13193, "volume": 103763151.0, "close_time": 1766433599999, "quote_volume": 13872348.34036, "trades": 218524, "taker_buy_base": 43773042.0, "taker_buy_quote": 5853577.66217 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.13192, "high": 0.13269, "low": 0.13089, "close": 0.13258, "volume": 73758984.0, "close_time": 1766447999999, "quote_volume": 9721070.46095, "trades": 145154, "taker_buy_base": 40829304.0, "taker_buy_quote": 5381878.22681 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.13258, "high": 0.13369, "low": 0.13133, "close": 0.13251, "volume": 61970503.0, "close_time": 1766462399999, "quote_volume": 8215506.11473, "trades": 110184, "taker_buy_base": 30244608.0, "taker_buy_quote": 4010454.66666 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.13252, "high": 0.13307, "low": 0.12991, "close": 0.13046, "volume": 100925669.0, "close_time": 1766476799999, "quote_volume": 13199225.86111, "trades": 148522, "taker_buy_base": 37427238.0, "taker_buy_quote": 4899431.49468 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.13046, "high": 0.1314, "low": 0.12996, "close": 0.13111, "volume": 44252109.0, "close_time": 1766491199999, "quote_volume": 5775703.96586, "trades": 73361, "taker_buy_base": 19110081.0, "taker_buy_quote": 2494855.93861 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.13111, "high": 0.13112, "low": 0.12789, "close": 0.12951, "volume": 149365001.0, "close_time": 1766505599999, "quote_volume": 19328627.97787, "trades": 241798, "taker_buy_base": 76615823.0, "taker_buy_quote": 9908329.55224 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.12951, "high": 0.13095, "low": 0.12825, "close": 0.129, "volume": 109021413.0, "close_time": 1766519999999, "quote_volume": 14144621.04323, "trades": 174245, "taker_buy_base": 59027982.0, "taker_buy_quote": 7658941.99657 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.12899, "high": 0.13051, "low": 0.12862, "close": 0.12928, "volume": 41880175.0, "close_time": 1766534399999, "quote_volume": 5420151.7774, "trades": 84502, "taker_buy_base": 22033015.0, "taker_buy_quote": 2852503.34408 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.12929, "high": 0.13038, "low": 0.12751, "close": 0.1285, "volume": 62613338.0, "close_time": 1766548799999, "quote_volume": 8063858.69645, "trades": 94975, "taker_buy_base": 25052099.0, "taker_buy_quote": 3229089.42812 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.12849, "high": 0.12893, "low": 0.1267, "close": 0.12709, "volume": 62205794.0, "close_time": 1766563199999, "quote_volume": 7928556.93204, "trades": 89154, "taker_buy_base": 25584390.0, "taker_buy_quote": 3261563.23121 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.12709, "high": 0.12842, "low": 0.12651, "close": 0.128, "volume": 44913984.0, "close_time": 1766577599999, "quote_volume": 5724516.83257, "trades": 73261, "taker_buy_base": 28727216.0, "taker_buy_quote": 3662037.93229 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.12801, "high": 0.12862, "low": 0.1268, "close": 0.12837, "volume": 72645496.0, "close_time": 1766591999999, "quote_volume": 9290081.70317, "trades": 158186, "taker_buy_base": 28836185.0, "taker_buy_quote": 3689205.72608 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.12836, "high": 0.12946, "low": 0.12762, "close": 0.12817, "volume": 58627607.0, "close_time": 1766606399999, "quote_volume": 7530521.2332, "trades": 113180, "taker_buy_base": 24018270.0, "taker_buy_quote": 3084713.47868 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.12817, "high": 0.12938, "low": 0.1281, "close": 0.12856, "volume": 34688535.0, "close_time": 1766620799999, "quote_volume": 4464414.63085, "trades": 55350, "taker_buy_base": 14374211.0, "taker_buy_quote": 1850059.48538 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.12855, "high": 0.12909, "low": 0.12791, "close": 0.12879, "volume": 28081848.0, "close_time": 1766635199999, "quote_volume": 3608710.19747, "trades": 46010, "taker_buy_base": 11159398.0, "taker_buy_quote": 1434584.1452 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.12878, "high": 0.12885, "low": 0.12773, "close": 0.12795, "volume": 40560970.0, "close_time": 1766649599999, "quote_volume": 5205401.45159, "trades": 42438, "taker_buy_base": 14650294.0, "taker_buy_quote": 1880715.87547 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.12795, "high": 0.12858, "low": 0.12561, "close": 0.12623, "volume": 82022323.0, "close_time": 1766663999999, "quote_volume": 10404527.32473, "trades": 104229, "taker_buy_base": 34806180.0, "taker_buy_quote": 4415507.43415 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.12624, "high": 0.12826, "low": 0.1259, "close": 0.12762, "volume": 81893120.0, "close_time": 1766678399999, "quote_volume": 10375963.6873, "trades": 111593, "taker_buy_base": 39634528.0, "taker_buy_quote": 5020775.75972 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.12762, "high": 0.12801, "low": 0.12672, "close": 0.12714, "volume": 61753384.0, "close_time": 1766692799999, "quote_volume": 7863322.831, "trades": 74121, "taker_buy_base": 26685977.0, "taker_buy_quote": 3399542.44158 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.12714, "high": 0.1273, "low": 0.123, "close": 0.12365, "volume": 124486818.0, "close_time": 1766707199999, "quote_volume": 15520946.46608, "trades": 157573, "taker_buy_base": 52622195.0, "taker_buy_quote": 6558844.01377 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.12364, "high": 0.12752, "low": 0.12313, "close": 0.12604, "volume": 174388631.0, "close_time": 1766721599999, "quote_volume": 21848519.11466, "trades": 223710, "taker_buy_base": 76686460.0, "taker_buy_quote": 9612582.63816 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.12603, "high": 0.12669, "low": 0.12522, "close": 0.12537, "volume": 123679490.0, "close_time": 1766735999999, "quote_volume": 15549408.48124, "trades": 112000, "taker_buy_base": 51599110.0, "taker_buy_quote": 6487483.49983 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.12537, "high": 0.12611, "low": 0.12527, "close": 0.12537, "volume": 51558233.0, "close_time": 1766750399999, "quote_volume": 6482043.69281, "trades": 64876, "taker_buy_base": 24249431.0, "taker_buy_quote": 3049589.44723 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.12537, "high": 0.1264, "low": 0.12129, "close": 0.12214, "volume": 184817306.0, "close_time": 1766764799999, "quote_volume": 22762733.59163, "trades": 276277, "taker_buy_base": 84059234.0, "taker_buy_quote": 10347063.27791 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.12214, "high": 0.12247, "low": 0.12064, "close": 0.12211, "volume": 118754097.0, "close_time": 1766779199999, "quote_volume": 14457630.4, "trades": 141857, "taker_buy_base": 60616976.0, "taker_buy_quote": 7379888.63682 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.12212, "high": 0.12262, "low": 0.12165, "close": 0.12211, "volume": 66684383.0, "close_time": 1766793599999, "quote_volume": 8138978.91005, "trades": 63077, "taker_buy_base": 40156787.0, "taker_buy_quote": 4900732.68924 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.12211, "high": 0.12342, "low": 0.12193, "close": 0.12329, "volume": 36889389.0, "close_time": 1766807999999, "quote_volume": 4521502.24755, "trades": 42373, "taker_buy_base": 20183574.0, "taker_buy_quote": 2474291.24019 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1233, "high": 0.12337, "low": 0.12257, "close": 0.12271, "volume": 34788789.0, "close_time": 1766822399999, "quote_volume": 4274163.75413, "trades": 38633, "taker_buy_base": 15465964.0, "taker_buy_quote": 1900348.78022 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1227, "high": 0.12312, "low": 0.12204, "close": 0.12305, "volume": 43102098.0, "close_time": 1766836799999, "quote_volume": 5286219.85467, "trades": 51200, "taker_buy_base": 19637876.0, "taker_buy_quote": 2408822.368 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.12305, "high": 0.1234, "low": 0.12242, "close": 0.12304, "volume": 41132050.0, "close_time": 1766851199999, "quote_volume": 5056029.05195, "trades": 49946, "taker_buy_base": 19889141.0, "taker_buy_quote": 2445197.22828 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.12304, "high": 0.1233, "low": 0.12264, "close": 0.12293, "volume": 27061530.0, "close_time": 1766865599999, "quote_volume": 3327665.62001, "trades": 44086, "taker_buy_base": 14338481.0, "taker_buy_quote": 1763113.87766 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.12294, "high": 0.12492, "low": 0.12292, "close": 0.12435, "volume": 59247391.0, "close_time": 1766879999999, "quote_volume": 7336109.69193, "trades": 74573, "taker_buy_base": 29738008.0, "taker_buy_quote": 3683272.0302 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.12435, "high": 0.12466, "low": 0.12368, "close": 0.12412, "volume": 37220557.0, "close_time": 1766894399999, "quote_volume": 4618318.79746, "trades": 43151, "taker_buy_base": 17396462.0, "taker_buy_quote": 2158214.83865 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.12411, "high": 0.12439, "low": 0.12376, "close": 0.12417, "volume": 27354010.0, "close_time": 1766908799999, "quote_volume": 3393978.85816, "trades": 37302, "taker_buy_base": 11484889.0, "taker_buy_quote": 1425160.1061 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.12418, "high": 0.1244, "low": 0.12349, "close": 0.12397, "volume": 31622586.0, "close_time": 1766923199999, "quote_volume": 3920133.73366, "trades": 43299, "taker_buy_base": 16462577.0, "taker_buy_quote": 2040798.75161 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.12398, "high": 0.1249, "low": 0.12383, "close": 0.12425, "volume": 38928901.0, "close_time": 1766937599999, "quote_volume": 4841494.70502, "trades": 53458, "taker_buy_base": 20281476.0, "taker_buy_quote": 2521907.81096 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.12425, "high": 0.12467, "low": 0.12314, "close": 0.12346, "volume": 48526404.0, "close_time": 1766951999999, "quote_volume": 6006000.04814, "trades": 63093, "taker_buy_base": 20489493.0, "taker_buy_quote": 2535913.33126 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.12346, "high": 0.12411, "low": 0.12277, "close": 0.12393, "volume": 37741741.0, "close_time": 1766966399999, "quote_volume": 4654727.56056, "trades": 56474, "taker_buy_base": 16920488.0, "taker_buy_quote": 2088673.15772 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.12394, "high": 0.12777, "low": 0.12378, "close": 0.12749, "volume": 167549717.0, "close_time": 1766980799999, "quote_volume": 21137500.79603, "trades": 197189, "taker_buy_base": 83342857.0, "taker_buy_quote": 10508310.20301 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.12749, "high": 0.12805, "low": 0.12622, "close": 0.12715, "volume": 99627281.0, "close_time": 1766995199999, "quote_volume": 12672498.518, "trades": 101693, "taker_buy_base": 41573495.0, "taker_buy_quote": 5287980.61598 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.12716, "high": 0.12723, "low": 0.12432, "close": 0.1249, "volume": 115098452.0, "close_time": 1767009599999, "quote_volume": 14462138.24887, "trades": 138019, "taker_buy_base": 57303593.0, "taker_buy_quote": 7201654.74946 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.12489, "high": 0.12502, "low": 0.12251, "close": 0.1241, "volume": 168958830.0, "close_time": 1767023999999, "quote_volume": 20928820.58084, "trades": 235018, "taker_buy_base": 85026174.0, "taker_buy_quote": 10532886.92724 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1241, "high": 0.12417, "low": 0.12273, "close": 0.12286, "volume": 70652259.0, "close_time": 1767038399999, "quote_volume": 8721859.91627, "trades": 86130, "taker_buy_base": 35352044.0, "taker_buy_quote": 4365208.89215 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.12287, "high": 0.1233, "low": 0.12228, "close": 0.12288, "volume": 51639585.0, "close_time": 1767052799999, "quote_volume": 6340338.04881, "trades": 61811, "taker_buy_base": 29554136.0, "taker_buy_quote": 3628860.82306 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.12288, "high": 0.12374, "low": 0.1224, "close": 0.12348, "volume": 38161146.0, "close_time": 1767067199999, "quote_volume": 4689368.80648, "trades": 58671, "taker_buy_base": 21094341.0, "taker_buy_quote": 2592437.45745 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.12348, "high": 0.12384, "low": 0.12288, "close": 0.1237, "volume": 44496374.0, "close_time": 1767081599999, "quote_volume": 5492973.66782, "trades": 48157, "taker_buy_base": 24130736.0, "taker_buy_quote": 2979313.71631 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.12371, "high": 0.12525, "low": 0.12371, "close": 0.12457, "volume": 173445896.0, "close_time": 1767095999999, "quote_volume": 21642402.72402, "trades": 108692, "taker_buy_base": 120566954.0, "taker_buy_quote": 15047482.45571 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.12458, "high": 0.12537, "low": 0.12317, "close": 0.12455, "volume": 240030133.0, "close_time": 1767110399999, "quote_volume": 29779571.42505, "trades": 183962, "taker_buy_base": 103180979.0, "taker_buy_quote": 12807143.55216 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.12455, "high": 0.12502, "low": 0.1226, "close": 0.12331, "volume": 84283299.0, "close_time": 1767124799999, "quote_volume": 10425106.3616, "trades": 91405, "taker_buy_base": 38866723.0, "taker_buy_quote": 4811707.74606 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1233, "high": 0.12347, "low": 0.12256, "close": 0.12336, "volume": 47083849.0, "close_time": 1767139199999, "quote_volume": 5790376.99624, "trades": 45995, "taker_buy_base": 26125425.0, "taker_buy_quote": 3212809.86434 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.12335, "high": 0.12376, "low": 0.12291, "close": 0.12312, "volume": 47207263.0, "close_time": 1767153599999, "quote_volume": 5822770.26712, "trades": 45615, "taker_buy_base": 28210307.0, "taker_buy_quote": 3479966.99755 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.12313, "high": 0.12338, "low": 0.12289, "close": 0.12338, "volume": 28586312.0, "close_time": 1767167999999, "quote_volume": 3519472.54845, "trades": 25765, "taker_buy_base": 16120381.0, "taker_buy_quote": 1984848.21928 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.12338, "high": 0.1237, "low": 0.12282, "close": 0.12343, "volume": 37927997.0, "close_time": 1767182399999, "quote_volume": 4675441.60236, "trades": 39414, "taker_buy_base": 23385959.0, "taker_buy_quote": 2883012.5211 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.12342, "high": 0.12381, "low": 0.12058, "close": 0.12116, "volume": 108228627.0, "close_time": 1767196799999, "quote_volume": 13206933.19273, "trades": 115834, "taker_buy_base": 53872275.0, "taker_buy_quote": 6571259.43433 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.12116, "high": 0.12153, "low": 0.11626, "close": 0.11727, "volume": 316684479.0, "close_time": 1767211199999, "quote_volume": 37483098.24387, "trades": 236352, "taker_buy_base": 169688356.0, "taker_buy_quote": 20075563.58424 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.11727, "high": 0.11782, "low": 0.11612, "close": 0.11747, "volume": 131700930.0, "close_time": 1767225599999, "quote_volume": 15427551.99372, "trades": 101345, "taker_buy_base": 78086982.0, "taker_buy_quote": 9148233.72081 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.11747, "high": 0.1188, "low": 0.11742, "close": 0.1183, "volume": 73811946.0, "close_time": 1767239999999, "quote_volume": 8722326.00721, "trades": 62927, "taker_buy_base": 43381926.0, "taker_buy_quote": 5124883.56555 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1183, "high": 0.11873, "low": 0.11796, "close": 0.11843, "volume": 41568924.0, "close_time": 1767254399999, "quote_volume": 4921079.15956, "trades": 44324, "taker_buy_base": 18774231.0, "taker_buy_quote": 2222518.85923 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.11843, "high": 0.12126, "low": 0.11837, "close": 0.12066, "volume": 140019614.0, "close_time": 1767268799999, "quote_volume": 16862778.63005, "trades": 93381, "taker_buy_base": 74688910.0, "taker_buy_quote": 8991318.12148 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.12066, "high": 0.1275, "low": 0.12029, "close": 0.12469, "volume": 229173620.0, "close_time": 1767283199999, "quote_volume": 28297016.486, "trades": 169374, "taker_buy_base": 117784614.0, "taker_buy_quote": 14538396.11819 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.12468, "high": 0.12588, "low": 0.12363, "close": 0.12584, "volume": 240217602.0, "close_time": 1767297599999, "quote_volume": 29986762.9877, "trades": 224502, "taker_buy_base": 121121365.0, "taker_buy_quote": 15116543.65548 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.12584, "high": 0.12724, "low": 0.12549, "close": 0.12683, "volume": 161774007.0, "close_time": 1767311999999, "quote_volume": 20432844.38745, "trades": 138280, "taker_buy_base": 87360742.0, "taker_buy_quote": 11035648.6231 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.12682, "high": 0.12947, "low": 0.12592, "close": 0.12867, "volume": 155843128.0, "close_time": 1767326399999, "quote_volume": 19848325.73179, "trades": 169207, "taker_buy_base": 79793838.0, "taker_buy_quote": 10166527.63881 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.12867, "high": 0.1291, "low": 0.1275, "close": 0.12793, "volume": 123067696.0, "close_time": 1767340799999, "quote_volume": 15794444.55697, "trades": 135794, "taker_buy_base": 62179338.0, "taker_buy_quote": 7981394.81994 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.12793, "high": 0.13482, "low": 0.12792, "close": 0.12947, "volume": 500588317.0, "close_time": 1767355199999, "quote_volume": 65811197.17344, "trades": 396542, "taker_buy_base": 244813479.0, "taker_buy_quote": 32191430.55988 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.12948, "high": 0.13623, "low": 0.12929, "close": 0.13528, "volume": 602252644.0, "close_time": 1767369599999, "quote_volume": 80004477.54777, "trades": 574644, "taker_buy_base": 296805727.0, "taker_buy_quote": 39439265.62644 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.13528, "high": 0.13997, "low": 0.13484, "close": 0.13949, "volume": 417686161.0, "close_time": 1767383999999, "quote_volume": 57718482.36123, "trades": 531761, "taker_buy_base": 205823280.0, "taker_buy_quote": 28431169.60883 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1395, "high": 0.14498, "low": 0.13892, "close": 0.14188, "volume": 440593898.0, "close_time": 1767398399999, "quote_volume": 62703273.2769, "trades": 419338, "taker_buy_base": 221475541.0, "taker_buy_quote": 31505892.24766 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.14187, "high": 0.14451, "low": 0.14106, "close": 0.14407, "volume": 216378200.0, "close_time": 1767412799999, "quote_volume": 30868645.11822, "trades": 239578, "taker_buy_base": 108866090.0, "taker_buy_quote": 15537702.13803 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.14408, "high": 0.14431, "low": 0.13914, "close": 0.14002, "volume": 245171300.0, "close_time": 1767427199999, "quote_volume": 34693593.47673, "trades": 236139, "taker_buy_base": 88924783.0, "taker_buy_quote": 12589549.413 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.14001, "high": 0.14329, "low": 0.13938, "close": 0.14252, "volume": 236757570.0, "close_time": 1767441599999, "quote_volume": 33560574.3816, "trades": 226118, "taker_buy_base": 115004494.0, "taker_buy_quote": 16309207.90575 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.14252, "high": 0.14346, "low": 0.14221, "close": 0.14225, "volume": 152767480.0, "close_time": 1767455999999, "quote_volume": 21806676.79297, "trades": 126517, "taker_buy_base": 70453902.0, "taker_buy_quote": 10057871.23415 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.14226, "high": 0.14244, "low": 0.14074, "close": 0.14167, "volume": 100169427.0, "close_time": 1767470399999, "quote_volume": 14174628.79583, "trades": 117357, "taker_buy_base": 49765757.0, "taker_buy_quote": 7041444.74922 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.14167, "high": 0.14372, "low": 0.14127, "close": 0.14315, "volume": 76651816.0, "close_time": 1767484799999, "quote_volume": 10930114.82556, "trades": 103769, "taker_buy_base": 38055485.0, "taker_buy_quote": 5427322.46769 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.14314, "high": 0.15196, "low": 0.14278, "close": 0.15102, "volume": 379295165.0, "close_time": 1767499199999, "quote_volume": 55913398.79518, "trades": 497860, "taker_buy_base": 212045449.0, "taker_buy_quote": 31271992.83242 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.15103, "high": 0.15413, "low": 0.14979, "close": 0.15151, "volume": 299712466.0, "close_time": 1767513599999, "quote_volume": 45530862.06932, "trades": 373033, "taker_buy_base": 137932737.0, "taker_buy_quote": 20960604.27048 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.15151, "high": 0.15286, "low": 0.15067, "close": 0.15194, "volume": 157774727.0, "close_time": 1767527999999, "quote_volume": 23964307.8261, "trades": 245876, "taker_buy_base": 76792743.0, "taker_buy_quote": 11665821.34035 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.15194, "high": 0.15418, "low": 0.15042, "close": 0.15143, "volume": 206074617.0, "close_time": 1767542399999, "quote_volume": 31351225.36305, "trades": 294459, "taker_buy_base": 115042973.0, "taker_buy_quote": 17510021.29831 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.15143, "high": 0.15285, "low": 0.14771, "close": 0.14987, "volume": 218315394.0, "close_time": 1767556799999, "quote_volume": 32866811.4734, "trades": 272672, "taker_buy_base": 105879176.0, "taker_buy_quote": 15946480.72133 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.14987, "high": 0.15069, "low": 0.14859, "close": 0.14953, "volume": 109850491.0, "close_time": 1767571199999, "quote_volume": 16434186.77083, "trades": 168662, "taker_buy_base": 58650003.0, "taker_buy_quote": 8775475.7727 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.14952, "high": 0.15248, "low": 0.14884, "close": 0.15157, "volume": 207338479.0, "close_time": 1767585599999, "quote_volume": 31291996.8516, "trades": 323123, "taker_buy_base": 117999414.0, "taker_buy_quote": 17804471.64073 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.15157, "high": 0.15171, "low": 0.14874, "close": 0.15, "volume": 128834289.0, "close_time": 1767599999999, "quote_volume": 19360238.783, "trades": 198199, "taker_buy_base": 53398627.0, "taker_buy_quote": 8021971.09296 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.15, "high": 0.15073, "low": 0.14581, "close": 0.14778, "volume": 194533327.0, "close_time": 1767614399999, "quote_volume": 28756013.58938, "trades": 281151, "taker_buy_base": 89688458.0, "taker_buy_quote": 13260728.55886 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.14778, "high": 0.14946, "low": 0.1463, "close": 0.14886, "volume": 169206042.0, "close_time": 1767628799999, "quote_volume": 24971457.01941, "trades": 337786, "taker_buy_base": 78151432.0, "taker_buy_quote": 11541976.96639 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.14886, "high": 0.15386, "low": 0.14844, "close": 0.15175, "volume": 280059208.0, "close_time": 1767643199999, "quote_volume": 42359905.86568, "trades": 428347, "taker_buy_base": 147141043.0, "taker_buy_quote": 22261688.72184 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.15175, "high": 0.1545, "low": 0.15085, "close": 0.15171, "volume": 135074565.0, "close_time": 1767657599999, "quote_volume": 20581615.85343, "trades": 252118, "taker_buy_base": 68876845.0, "taker_buy_quote": 10497987.86044 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.15171, "high": 0.15451, "low": 0.1492, "close": 0.1528, "volume": 195443789.0, "close_time": 1767671999999, "quote_volume": 29677153.25019, "trades": 342183, "taker_buy_base": 97634823.0, "taker_buy_quote": 14830538.69975 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1528, "high": 0.15295, "low": 0.14918, "close": 0.14957, "volume": 130031520.0, "close_time": 1767686399999, "quote_volume": 19661267.01192, "trades": 209301, "taker_buy_base": 59585171.0, "taker_buy_quote": 9009238.54561 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.14958, "high": 0.15095, "low": 0.14952, "close": 0.15048, "volume": 81932506.0, "close_time": 1767700799999, "quote_volume": 12318103.84136, "trades": 127334, "taker_buy_base": 44875621.0, "taker_buy_quote": 6747071.49542 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.15047, "high": 0.15656, "low": 0.14913, "close": 0.14999, "volume": 340197220.0, "close_time": 1767715199999, "quote_volume": 52057769.73319, "trades": 488764, "taker_buy_base": 173313051.0, "taker_buy_quote": 26558003.76978 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.14998, "high": 0.15033, "low": 0.14352, "close": 0.14588, "volume": 401365686.0, "close_time": 1767729599999, "quote_volume": 58615459.56163, "trades": 586829, "taker_buy_base": 206736559.0, "taker_buy_quote": 30183770.29246 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.14588, "high": 0.15105, "low": 0.14585, "close": 0.15055, "volume": 123348026.0, "close_time": 1767743999999, "quote_volume": 18403842.44945, "trades": 227211, "taker_buy_base": 58921409.0, "taker_buy_quote": 8789614.56127 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.15055, "high": 0.15055, "low": 0.14693, "close": 0.14838, "volume": 109084656.0, "close_time": 1767758399999, "quote_volume": 16192084.53807, "trades": 197717, "taker_buy_base": 45922128.0, "taker_buy_quote": 6821535.57657 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.14838, "high": 0.14919, "low": 0.14734, "close": 0.14907, "volume": 45225445.0, "close_time": 1767772799999, "quote_volume": 6704101.26921, "trades": 103914, "taker_buy_base": 21630489.0, "taker_buy_quote": 3208050.44092 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.14907, "high": 0.15405, "low": 0.14753, "close": 0.14891, "volume": 267266395.0, "close_time": 1767787199999, "quote_volume": 40314735.96023, "trades": 341119, "taker_buy_base": 130384486.0, "taker_buy_quote": 19684547.08218 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1489, "high": 0.14895, "low": 0.14487, "close": 0.14611, "volume": 188507013.0, "close_time": 1767801599999, "quote_volume": 27656806.43363, "trades": 375362, "taker_buy_base": 89306961.0, "taker_buy_quote": 13109064.92762 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.14611, "high": 0.1485, "low": 0.14549, "close": 0.1466, "volume": 120582011.0, "close_time": 1767815999999, "quote_volume": 17719344.37689, "trades": 230377, "taker_buy_base": 59372630.0, "taker_buy_quote": 8729508.55733 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1466, "high": 0.1473, "low": 0.14544, "close": 0.14642, "volume": 66436896.0, "close_time": 1767830399999, "quote_volume": 9729077.20587, "trades": 141437, "taker_buy_base": 32984222.0, "taker_buy_quote": 4832387.15694 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.14642, "high": 0.14777, "low": 0.14458, "close": 0.14525, "volume": 70682265.0, "close_time": 1767844799999, "quote_volume": 10347757.95242, "trades": 154501, "taker_buy_base": 30428669.0, "taker_buy_quote": 4458862.20053 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.14525, "high": 0.14741, "low": 0.14124, "close": 0.14399, "volume": 224485811.0, "close_time": 1767859199999, "quote_volume": 32275917.86785, "trades": 301452, "taker_buy_base": 94608015.0, "taker_buy_quote": 13608602.00598 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.14399, "high": 0.14491, "low": 0.138, "close": 0.14099, "volume": 250563750.0, "close_time": 1767873599999, "quote_volume": 35392459.38936, "trades": 292704, "taker_buy_base": 116112237.0, "taker_buy_quote": 16393471.05035 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.141, "high": 0.14211, "low": 0.13823, "close": 0.14186, "volume": 237648526.0, "close_time": 1767887999999, "quote_volume": 33297911.49568, "trades": 376273, "taker_buy_base": 110333368.0, "taker_buy_quote": 15475162.58015 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.14187, "high": 0.14324, "low": 0.14059, "close": 0.1419, "volume": 122615016.0, "close_time": 1767902399999, "quote_volume": 17427516.80437, "trades": 248556, "taker_buy_base": 58998817.0, "taker_buy_quote": 8386863.84824 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1419, "high": 0.14345, "low": 0.14093, "close": 0.14194, "volume": 53514149.0, "close_time": 1767916799999, "quote_volume": 7611229.86549, "trades": 110953, "taker_buy_base": 25091840.0, "taker_buy_quote": 3570241.78632 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.14195, "high": 0.14366, "low": 0.14116, "close": 0.143, "volume": 79353277.0, "close_time": 1767931199999, "quote_volume": 11299295.88633, "trades": 129665, "taker_buy_base": 41567751.0, "taker_buy_quote": 5922659.50771 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.14301, "high": 0.1432, "low": 0.14195, "close": 0.14196, "volume": 52715223.0, "close_time": 1767945599999, "quote_volume": 7519338.33449, "trades": 84179, "taker_buy_base": 19718927.0, "taker_buy_quote": 2813251.74477 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.14197, "high": 0.14216, "low": 0.13881, "close": 0.14034, "volume": 137686713.0, "close_time": 1767959999999, "quote_volume": 19345019.82279, "trades": 169203, "taker_buy_base": 51141584.0, "taker_buy_quote": 7184223.6873 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.14034, "high": 0.14462, "low": 0.13825, "close": 0.14211, "volume": 255116404.0, "close_time": 1767974399999, "quote_volume": 35940809.20476, "trades": 408865, "taker_buy_base": 123464399.0, "taker_buy_quote": 17410679.86679 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.14212, "high": 0.14425, "low": 0.13895, "close": 0.13954, "volume": 128418657.0, "close_time": 1767988799999, "quote_volume": 18202558.80764, "trades": 292907, "taker_buy_base": 60940674.0, "taker_buy_quote": 8637840.5679 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.13953, "high": 0.14118, "low": 0.13934, "close": 0.14071, "volume": 50320667.0, "close_time": 1768003199999, "quote_volume": 7061634.22598, "trades": 114294, "taker_buy_base": 28531304.0, "taker_buy_quote": 4002424.46955 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1407, "high": 0.14072, "low": 0.13974, "close": 0.14028, "volume": 23671431.0, "close_time": 1768017599999, "quote_volume": 3320449.2099, "trades": 56132, "taker_buy_base": 10083684.0, "taker_buy_quote": 1414699.84887 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.14029, "high": 0.14061, "low": 0.13946, "close": 0.14039, "volume": 36511078.0, "close_time": 1768031999999, "quote_volume": 5114269.38675, "trades": 57886, "taker_buy_base": 14106024.0, "taker_buy_quote": 1975496.37993 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.14039, "high": 0.14056, "low": 0.13951, "close": 0.14003, "volume": 68393917.0, "close_time": 1768046399999, "quote_volume": 9576246.19768, "trades": 73213, "taker_buy_base": 33406842.0, "taker_buy_quote": 4677139.62636 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.14003, "high": 0.14045, "low": 0.1396, "close": 0.13998, "volume": 34907554.0, "close_time": 1768060799999, "quote_volume": 4887829.61838, "trades": 51382, "taker_buy_base": 16223508.0, "taker_buy_quote": 2272009.37223 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.13997, "high": 0.14038, "low": 0.13951, "close": 0.14033, "volume": 31681738.0, "close_time": 1768075199999, "quote_volume": 4434804.8502, "trades": 42512, "taker_buy_base": 15077197.0, "taker_buy_quote": 2110637.86443 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.14034, "high": 0.14048, "low": 0.13904, "close": 0.13965, "volume": 24484031.0, "close_time": 1768089599999, "quote_volume": 3422380.09096, "trades": 47344, "taker_buy_base": 11351239.0, "taker_buy_quote": 1586616.63319 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.13965, "high": 0.13965, "low": 0.13856, "close": 0.1391, "volume": 45309590.0, "close_time": 1768103999999, "quote_volume": 6300443.90483, "trades": 65542, "taker_buy_base": 19982871.0, "taker_buy_quote": 2778767.91523 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.13911, "high": 0.14005, "low": 0.13875, "close": 0.14003, "volume": 38861437.0, "close_time": 1768118399999, "quote_volume": 5417131.67761, "trades": 56936, "taker_buy_base": 22174411.0, "taker_buy_quote": 3091757.80066 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.14004, "high": 0.14037, "low": 0.13946, "close": 0.13971, "volume": 28017220.0, "close_time": 1768132799999, "quote_volume": 3921075.80398, "trades": 49408, "taker_buy_base": 13089930.0, "taker_buy_quote": 1832192.45188 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.13972, "high": 0.1412, "low": 0.13674, "close": 0.13817, "volume": 110289182.0, "close_time": 1768147199999, "quote_volume": 15334874.50029, "trades": 136172, "taker_buy_base": 57006419.0, "taker_buy_quote": 7927933.57461 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.13817, "high": 0.13997, "low": 0.13726, "close": 0.13759, "volume": 95497990.0, "close_time": 1768161599999, "quote_volume": 13235134.38581, "trades": 136221, "taker_buy_base": 52986148.0, "taker_buy_quote": 7345968.09128 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.13758, "high": 0.13833, "low": 0.13585, "close": 0.13801, "volume": 101433984.0, "close_time": 1768175999999, "quote_volume": 13881704.10679, "trades": 181270, "taker_buy_base": 50693288.0, "taker_buy_quote": 6938774.78073 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.13801, "high": 0.14237, "low": 0.13664, "close": 0.14042, "volume": 169880466.0, "close_time": 1768190399999, "quote_volume": 23776081.30731, "trades": 316194, "taker_buy_base": 80410723.0, "taker_buy_quote": 11246128.89088 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.14042, "high": 0.14134, "low": 0.13779, "close": 0.13793, "volume": 85826578.0, "close_time": 1768204799999, "quote_volume": 12003308.80118, "trades": 132531, "taker_buy_base": 33346581.0, "taker_buy_quote": 4667588.37671 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.13792, "high": 0.13872, "low": 0.1356, "close": 0.13669, "volume": 139358517.0, "close_time": 1768219199999, "quote_volume": 19063623.10406, "trades": 254408, "taker_buy_base": 56203369.0, "taker_buy_quote": 7686903.22166 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1367, "high": 0.13864, "low": 0.13492, "close": 0.13847, "volume": 166691208.0, "close_time": 1768233599999, "quote_volume": 22771528.83308, "trades": 288223, "taker_buy_base": 73805048.0, "taker_buy_quote": 10092238.14722 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.13846, "high": 0.14014, "low": 0.13683, "close": 0.13832, "volume": 95118257.0, "close_time": 1768247999999, "quote_volume": 13192438.61394, "trades": 218715, "taker_buy_base": 41950688.0, "taker_buy_quote": 5820264.81926 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.13832, "high": 0.13892, "low": 0.13555, "close": 0.13662, "volume": 64167854.0, "close_time": 1768262399999, "quote_volume": 8783310.98454, "trades": 120179, "taker_buy_base": 27822734.0, "taker_buy_quote": 3807941.23195 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.13661, "high": 0.13742, "low": 0.13626, "close": 0.1371, "volume": 70400115.0, "close_time": 1768276799999, "quote_volume": 9634876.77369, "trades": 101303, "taker_buy_base": 35107240.0, "taker_buy_quote": 4805726.84847 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.13711, "high": 0.13958, "low": 0.13711, "close": 0.13864, "volume": 91479490.0, "close_time": 1768291199999, "quote_volume": 12683618.33183, "trades": 133164, "taker_buy_base": 38750733.0, "taker_buy_quote": 5373643.00963 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.13864, "high": 0.14037, "low": 0.1386, "close": 0.13906, "volume": 94723536.0, "close_time": 1768305599999, "quote_volume": 13209730.19417, "trades": 118624, "taker_buy_base": 43164351.0, "taker_buy_quote": 6019967.44575 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.13906, "high": 0.14235, "low": 0.13875, "close": 0.14214, "volume": 186509876.0, "close_time": 1768319999999, "quote_volume": 26206624.09133, "trades": 293745, "taker_buy_base": 94612473.0, "taker_buy_quote": 13304340.47309 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.14213, "high": 0.14478, "low": 0.14195, "close": 0.14439, "volume": 171526698.0, "close_time": 1768334399999, "quote_volume": 24526752.70537, "trades": 265197, "taker_buy_base": 81622753.0, "taker_buy_quote": 11674156.43147 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1444, "high": 0.15095, "low": 0.14353, "close": 0.14828, "volume": 347488509.0, "close_time": 1768348799999, "quote_volume": 51438802.63612, "trades": 404021, "taker_buy_base": 156229806.0, "taker_buy_quote": 23120823.9943 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.14828, "high": 0.14976, "low": 0.1472, "close": 0.14961, "volume": 141703271.0, "close_time": 1768363199999, "quote_volume": 21036781.97943, "trades": 213483, "taker_buy_base": 68752925.0, "taker_buy_quote": 10211391.97274 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1496, "high": 0.14983, "low": 0.14687, "close": 0.14847, "volume": 108091039.0, "close_time": 1768377599999, "quote_volume": 16019489.30108, "trades": 152284, "taker_buy_base": 48098755.0, "taker_buy_quote": 7133808.55092 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.14847, "high": 0.14875, "low": 0.14581, "close": 0.146, "volume": 74252032.0, "close_time": 1768391999999, "quote_volume": 10953673.33351, "trades": 129854, "taker_buy_base": 32920633.0, "taker_buy_quote": 4862248.54697 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.14599, "high": 0.14983, "low": 0.14562, "close": 0.14899, "volume": 187069247.0, "close_time": 1768406399999, "quote_volume": 27680310.97938, "trades": 280736, "taker_buy_base": 92156725.0, "taker_buy_quote": 13628890.25694 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.14899, "high": 0.15133, "low": 0.14628, "close": 0.14789, "volume": 249472589.0, "close_time": 1768420799999, "quote_volume": 37180116.40532, "trades": 352405, "taker_buy_base": 124862268.0, "taker_buy_quote": 18613179.55869 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.14789, "high": 0.14916, "low": 0.1463, "close": 0.14718, "volume": 112623881.0, "close_time": 1768435199999, "quote_volume": 16608545.45122, "trades": 155220, "taker_buy_base": 54465306.0, "taker_buy_quote": 8034705.73334 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.14719, "high": 0.14721, "low": 0.14242, "close": 0.1427, "volume": 151897439.0, "close_time": 1768449599999, "quote_volume": 21952324.10536, "trades": 209134, "taker_buy_base": 59924200.0, "taker_buy_quote": 8655037.20171 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1427, "high": 0.14449, "low": 0.14258, "close": 0.14417, "volume": 97590091.0, "close_time": 1768463999999, "quote_volume": 14011381.20348, "trades": 124708, "taker_buy_base": 53602796.0, "taker_buy_quote": 7697120.75347 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.14417, "high": 0.14509, "low": 0.14332, "close": 0.1437, "volume": 66066723.0, "close_time": 1768478399999, "quote_volume": 9526133.80248, "trades": 112682, "taker_buy_base": 36982899.0, "taker_buy_quote": 5333898.4102 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.14369, "high": 0.14499, "low": 0.14007, "close": 0.1421, "volume": 163804412.0, "close_time": 1768492799999, "quote_volume": 23364331.35629, "trades": 260279, "taker_buy_base": 82088325.0, "taker_buy_quote": 11718000.05289 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.14209, "high": 0.14246, "low": 0.13915, "close": 0.14001, "volume": 239908903.0, "close_time": 1768507199999, "quote_volume": 33834787.86045, "trades": 281659, "taker_buy_base": 85710886.0, "taker_buy_quote": 12082549.54341 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.14, "high": 0.1405, "low": 0.13881, "close": 0.14004, "volume": 66318620.0, "close_time": 1768521599999, "quote_volume": 9265131.90877, "trades": 101070, "taker_buy_base": 39615571.0, "taker_buy_quote": 5534190.1789 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.14005, "high": 0.14045, "low": 0.13913, "close": 0.13942, "volume": 79203253.0, "close_time": 1768535999999, "quote_volume": 11074319.89037, "trades": 97203, "taker_buy_base": 31081760.0, "taker_buy_quote": 4347957.98744 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.13942, "high": 0.14036, "low": 0.13844, "close": 0.14003, "volume": 67747403.0, "close_time": 1768550399999, "quote_volume": 9453521.70581, "trades": 86258, "taker_buy_base": 31042423.0, "taker_buy_quote": 4334067.53605 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.14003, "high": 0.14035, "low": 0.13703, "close": 0.13802, "volume": 394760517.0, "close_time": 1768564799999, "quote_volume": 54500864.05942, "trades": 163982, "taker_buy_base": 107351224.0, "taker_buy_quote": 14835315.70614 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.13801, "high": 0.13842, "low": 0.1351, "close": 0.13601, "volume": 236926366.0, "close_time": 1768579199999, "quote_volume": 32515486.77336, "trades": 241106, "taker_buy_base": 108672949.0, "taker_buy_quote": 14909672.64748 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.13602, "high": 0.13742, "low": 0.13562, "close": 0.13725, "volume": 104916016.0, "close_time": 1768593599999, "quote_volume": 14327030.75936, "trades": 145257, "taker_buy_base": 59440665.0, "taker_buy_quote": 8115046.72917 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.13725, "high": 0.13846, "low": 0.13627, "close": 0.13813, "volume": 107287790.0, "close_time": 1768607999999, "quote_volume": 14773345.74308, "trades": 106476, "taker_buy_base": 56412842.0, "taker_buy_quote": 7774724.30505 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.13813, "high": 0.13859, "low": 0.1373, "close": 0.1374, "volume": 55120116.0, "close_time": 1768622399999, "quote_volume": 7601520.7498, "trades": 59243, "taker_buy_base": 21394970.0, "taker_buy_quote": 2951208.54217 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.13741, "high": 0.1379, "low": 0.13682, "close": 0.1373, "volume": 44314958.0, "close_time": 1768636799999, "quote_volume": 6089381.45215, "trades": 44845, "taker_buy_base": 21465037.0, "taker_buy_quote": 2949407.16377 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1373, "high": 0.13795, "low": 0.13709, "close": 0.13771, "volume": 42031452.0, "close_time": 1768651199999, "quote_volume": 5779981.7257, "trades": 46487, "taker_buy_base": 21693683.0, "taker_buy_quote": 2983338.51249 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1377, "high": 0.14003, "low": 0.1374, "close": 0.13953, "volume": 92140029.0, "close_time": 1768665599999, "quote_volume": 12771162.85224, "trades": 98319, "taker_buy_base": 59307162.0, "taker_buy_quote": 8225191.3177 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.13953, "high": 0.13992, "low": 0.13821, "close": 0.13869, "volume": 70562082.0, "close_time": 1768679999999, "quote_volume": 9808839.99038, "trades": 92797, "taker_buy_base": 33808251.0, "taker_buy_quote": 4702166.44194 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1387, "high": 0.139, "low": 0.1373, "close": 0.13788, "volume": 38959042.0, "close_time": 1768694399999, "quote_volume": 5380525.24622, "trades": 62507, "taker_buy_base": 17252555.0, "taker_buy_quote": 2383574.26454 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.13788, "high": 0.13835, "low": 0.13681, "close": 0.13742, "volume": 61504598.0, "close_time": 1768708799999, "quote_volume": 8448886.25754, "trades": 70567, "taker_buy_base": 22874396.0, "taker_buy_quote": 3141433.47173 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.13742, "high": 0.13753, "low": 0.13669, "close": 0.13714, "volume": 30608212.0, "close_time": 1768723199999, "quote_volume": 4198617.68889, "trades": 50320, "taker_buy_base": 14979390.0, "taker_buy_quote": 2054990.89544 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.13714, "high": 0.13771, "low": 0.13688, "close": 0.13716, "volume": 35011091.0, "close_time": 1768737599999, "quote_volume": 4809904.93051, "trades": 48965, "taker_buy_base": 18713969.0, "taker_buy_quote": 2570798.87128 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.13717, "high": 0.13807, "low": 0.13632, "close": 0.13656, "volume": 75291638.0, "close_time": 1768751999999, "quote_volume": 10324768.7481, "trades": 93782, "taker_buy_base": 39151516.0, "taker_buy_quote": 5371373.76819 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.13657, "high": 0.1379, "low": 0.13632, "close": 0.13717, "volume": 47896819.0, "close_time": 1768766399999, "quote_volume": 6564496.62331, "trades": 81893, "taker_buy_base": 28041919.0, "taker_buy_quote": 3844125.28637 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.13717, "high": 0.13796, "low": 0.13133, "close": 0.13164, "volume": 228727592.0, "close_time": 1768780799999, "quote_volume": 30663994.60297, "trades": 272446, "taker_buy_base": 118596608.0, "taker_buy_quote": 15899166.54069 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.13163, "high": 0.13163, "low": 0.12, "close": 0.12735, "volume": 809630900.0, "close_time": 1768795199999, "quote_volume": 102180175.1527, "trades": 718856, "taker_buy_base": 444173968.0, "taker_buy_quote": 56057147.75589 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.12734, "high": 0.12771, "low": 0.1265, "close": 0.1272, "volume": 129224172.0, "close_time": 1768809599999, "quote_volume": 16425785.94626, "trades": 105473, "taker_buy_base": 67243644.0, "taker_buy_quote": 8548743.82924 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1272, "high": 0.1284, "low": 0.12708, "close": 0.12785, "volume": 121968186.0, "close_time": 1768823999999, "quote_volume": 15590696.69378, "trades": 109191, "taker_buy_base": 61376957.0, "taker_buy_quote": 7845618.34717 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.12786, "high": 0.12899, "low": 0.12732, "close": 0.12781, "volume": 110783095.0, "close_time": 1768838399999, "quote_volume": 14191855.56651, "trades": 127942, "taker_buy_base": 54269435.0, "taker_buy_quote": 6951256.02529 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1278, "high": 0.13019, "low": 0.12771, "close": 0.12988, "volume": 92204868.0, "close_time": 1768852799999, "quote_volume": 11904560.8663, "trades": 110894, "taker_buy_base": 44114313.0, "taker_buy_quote": 5693826.50088 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.12988, "high": 0.13066, "low": 0.12852, "close": 0.12916, "volume": 83552620.0, "close_time": 1768867199999, "quote_volume": 10819273.04757, "trades": 134258, "taker_buy_base": 39109213.0, "taker_buy_quote": 5064365.43293 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.12917, "high": 0.12934, "low": 0.12774, "close": 0.12798, "volume": 63194909.0, "close_time": 1768881599999, "quote_volume": 8122191.31696, "trades": 109040, "taker_buy_base": 29317627.0, "taker_buy_quote": 3768223.04439 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.12797, "high": 0.12826, "low": 0.12645, "close": 0.12677, "volume": 124074302.0, "close_time": 1768895999999, "quote_volume": 15800292.20606, "trades": 166711, "taker_buy_base": 59125926.0, "taker_buy_quote": 7532665.76883 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.12677, "high": 0.12703, "low": 0.12515, "close": 0.12526, "volume": 125097028.0, "close_time": 1768910399999, "quote_volume": 15751492.84941, "trades": 154298, "taker_buy_base": 58529093.0, "taker_buy_quote": 7370176.88165 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.12527, "high": 0.12676, "low": 0.12417, "close": 0.1252, "volume": 203318395.0, "close_time": 1768924799999, "quote_volume": 25488471.65344, "trades": 293090, "taker_buy_base": 102717904.0, "taker_buy_quote": 12881203.52077 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1252, "high": 0.12568, "low": 0.12329, "close": 0.12395, "volume": 149769683.0, "close_time": 1768939199999, "quote_volume": 18583398.46229, "trades": 217644, "taker_buy_base": 70569228.0, "taker_buy_quote": 8756301.59022 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.12394, "high": 0.12448, "low": 0.12178, "close": 0.12336, "volume": 128875801.0, "close_time": 1768953599999, "quote_volume": 15899387.75797, "trades": 150337, "taker_buy_base": 68053406.0, "taker_buy_quote": 8398484.44135 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.12336, "high": 0.1265, "low": 0.1232, "close": 0.12552, "volume": 116104563.0, "close_time": 1768967999999, "quote_volume": 14547082.38582, "trades": 151359, "taker_buy_base": 62421386.0, "taker_buy_quote": 7813872.87681 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.12551, "high": 0.1264, "low": 0.1248, "close": 0.12497, "volume": 106294378.0, "close_time": 1768982399999, "quote_volume": 13348516.39064, "trades": 86622, "taker_buy_base": 39791746.0, "taker_buy_quote": 4996394.95662 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.12496, "high": 0.12503, "low": 0.12286, "close": 0.1231, "volume": 71544295.0, "close_time": 1768996799999, "quote_volume": 8884371.92239, "trades": 94882, "taker_buy_base": 33594460.0, "taker_buy_quote": 4173447.48638 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.12309, "high": 0.12663, "low": 0.12157, "close": 0.12638, "volume": 258915037.0, "close_time": 1769011199999, "quote_volume": 32183611.23964, "trades": 371534, "taker_buy_base": 128723256.0, "taker_buy_quote": 16008657.95247 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.12638, "high": 0.12837, "low": 0.12029, "close": 0.1281, "volume": 262027570.0, "close_time": 1769025599999, "quote_volume": 32369259.66936, "trades": 504419, "taker_buy_base": 136062431.0, "taker_buy_quote": 16809645.29752 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.12811, "high": 0.12884, "low": 0.12624, "close": 0.12654, "volume": 127788932.0, "close_time": 1769039999999, "quote_volume": 16287608.12607, "trades": 181051, "taker_buy_base": 69744689.0, "taker_buy_quote": 8888814.03527 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.12653, "high": 0.12794, "low": 0.12645, "close": 0.12692, "volume": 62226967.0, "close_time": 1769054399999, "quote_volume": 7917596.65075, "trades": 104945, "taker_buy_base": 32031216.0, "taker_buy_quote": 4076103.47752 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.12691, "high": 0.12742, "low": 0.126, "close": 0.12611, "volume": 53620653.0, "close_time": 1769068799999, "quote_volume": 6800911.60941, "trades": 65802, "taker_buy_base": 23238812.0, "taker_buy_quote": 2948024.46337 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.12611, "high": 0.12718, "low": 0.12573, "close": 0.12588, "volume": 53499971.0, "close_time": 1769083199999, "quote_volume": 6761633.93871, "trades": 78296, "taker_buy_base": 26981542.0, "taker_buy_quote": 3411984.97532 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.12588, "high": 0.12652, "low": 0.12322, "close": 0.1243, "volume": 123497008.0, "close_time": 1769097599999, "quote_volume": 15420677.28357, "trades": 200779, "taker_buy_base": 58683508.0, "taker_buy_quote": 7333874.5639 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.12431, "high": 0.12559, "low": 0.1239, "close": 0.12475, "volume": 76053350.0, "close_time": 1769111999999, "quote_volume": 9497544.29408, "trades": 163945, "taker_buy_base": 39932533.0, "taker_buy_quote": 4986999.01442 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.12475, "high": 0.12489, "low": 0.12365, "close": 0.12437, "volume": 56058468.0, "close_time": 1769126399999, "quote_volume": 6959498.21478, "trades": 82651, "taker_buy_base": 27989900.0, "taker_buy_quote": 3473864.61498 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.12437, "high": 0.12574, "low": 0.12404, "close": 0.1255, "volume": 71519849.0, "close_time": 1769140799999, "quote_volume": 8939530.46436, "trades": 88206, "taker_buy_base": 33222852.0, "taker_buy_quote": 4151115.23107 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1255, "high": 0.12598, "low": 0.12487, "close": 0.12508, "volume": 79369270.0, "close_time": 1769155199999, "quote_volume": 9951489.06619, "trades": 81138, "taker_buy_base": 29435029.0, "taker_buy_quote": 3691776.79884 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.12508, "high": 0.12544, "low": 0.12419, "close": 0.12519, "volume": 46167172.0, "close_time": 1769169599999, "quote_volume": 5767688.80603, "trades": 83706, "taker_buy_base": 21001828.0, "taker_buy_quote": 2622792.32743 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.12518, "high": 0.12535, "low": 0.12203, "close": 0.12471, "volume": 121782797.0, "close_time": 1769183999999, "quote_volume": 15048822.00628, "trades": 209402, "taker_buy_base": 59354499.0, "taker_buy_quote": 7336481.41171 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.12472, "high": 0.12788, "low": 0.12433, "close": 0.12473, "volume": 155256210.0, "close_time": 1769198399999, "quote_volume": 19550378.08035, "trades": 252376, "taker_buy_base": 72998708.0, "taker_buy_quote": 9193469.1961 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.12473, "high": 0.12516, "low": 0.12321, "close": 0.12477, "volume": 59487554.0, "close_time": 1769212799999, "quote_volume": 7397930.40244, "trades": 128230, "taker_buy_base": 29718026.0, "taker_buy_quote": 3695902.6168 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.12478, "high": 0.12487, "low": 0.12409, "close": 0.12444, "volume": 17192995.0, "close_time": 1769227199999, "quote_volume": 2140616.21934, "trades": 37054, "taker_buy_base": 8226418.0, "taker_buy_quote": 1024207.08501 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.12444, "high": 0.12488, "low": 0.12402, "close": 0.1242, "volume": 25769156.0, "close_time": 1769241599999, "quote_volume": 3206789.01175, "trades": 29657, "taker_buy_base": 13927430.0, "taker_buy_quote": 1733307.82561 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1242, "high": 0.12494, "low": 0.12412, "close": 0.12462, "volume": 22743403.0, "close_time": 1769255999999, "quote_volume": 2833028.44559, "trades": 27031, "taker_buy_base": 9483543.0, "taker_buy_quote": 1181720.38206 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.12463, "high": 0.12475, "low": 0.12352, "close": 0.12369, "volume": 47177011.0, "close_time": 1769270399999, "quote_volume": 5859737.9563, "trades": 47235, "taker_buy_base": 17470957.0, "taker_buy_quote": 2170225.09707 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.12368, "high": 0.12424, "low": 0.12291, "close": 0.12415, "volume": 36995934.0, "close_time": 1769284799999, "quote_volume": 4577273.60291, "trades": 46477, "taker_buy_base": 16916481.0, "taker_buy_quote": 2093305.84934 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.12414, "high": 0.12475, "low": 0.12403, "close": 0.12423, "volume": 18812156.0, "close_time": 1769299199999, "quote_volume": 2340270.86886, "trades": 33785, "taker_buy_base": 8553002.0, "taker_buy_quote": 1064175.58795 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.12422, "high": 0.12435, "low": 0.123, "close": 0.1233, "volume": 42940163.0, "close_time": 1769313599999, "quote_volume": 5312935.18219, "trades": 42652, "taker_buy_base": 15164555.0, "taker_buy_quote": 1877204.16132 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1233, "high": 0.1236, "low": 0.12265, "close": 0.123, "volume": 26638715.0, "close_time": 1769327999999, "quote_volume": 3280912.09773, "trades": 36331, "taker_buy_base": 10725959.0, "taker_buy_quote": 1321276.9423 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.123, "high": 0.1237, "low": 0.12234, "close": 0.12335, "volume": 39629381.0, "close_time": 1769342399999, "quote_volume": 4879212.96147, "trades": 56639, "taker_buy_base": 20540406.0, "taker_buy_quote": 2529364.4242 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.12335, "high": 0.12338, "low": 0.12172, "close": 0.1223, "volume": 72708186.0, "close_time": 1769356799999, "quote_volume": 8906492.58764, "trades": 85745, "taker_buy_base": 28189746.0, "taker_buy_quote": 3453826.44511 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1223, "high": 0.1223, "low": 0.11764, "close": 0.1188, "volume": 313796788.0, "close_time": 1769371199999, "quote_volume": 37671754.88407, "trades": 360719, "taker_buy_base": 132548558.0, "taker_buy_quote": 15913858.52408 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.11879, "high": 0.1197, "low": 0.11784, "close": 0.11945, "volume": 148764243.0, "close_time": 1769385599999, "quote_volume": 17687673.32006, "trades": 182462, "taker_buy_base": 71129788.0, "taker_buy_quote": 8458600.07724 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.11945, "high": 0.12282, "low": 0.11924, "close": 0.12132, "volume": 133792471.0, "close_time": 1769399999999, "quote_volume": 16268064.52175, "trades": 171129, "taker_buy_base": 69794102.0, "taker_buy_quote": 8484015.31821 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.12132, "high": 0.12298, "low": 0.12129, "close": 0.12174, "volume": 77212475.0, "close_time": 1769414399999, "quote_volume": 9400997.44146, "trades": 89955, "taker_buy_base": 36839361.0, "taker_buy_quote": 4485143.43585 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.12175, "high": 0.1226, "low": 0.12045, "close": 0.12103, "volume": 125836810.0, "close_time": 1769428799999, "quote_volume": 15248842.92706, "trades": 82912, "taker_buy_base": 42771170.0, "taker_buy_quote": 5188302.70189 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.12104, "high": 0.12381, "low": 0.12104, "close": 0.12225, "volume": 164104157.0, "close_time": 1769443199999, "quote_volume": 20065573.25389, "trades": 207657, "taker_buy_base": 80789235.0, "taker_buy_quote": 9884509.85695 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.12226, "high": 0.12349, "low": 0.12147, "close": 0.12241, "volume": 111344567.0, "close_time": 1769457599999, "quote_volume": 13644897.33493, "trades": 156859, "taker_buy_base": 53516902.0, "taker_buy_quote": 6561184.48207 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1224, "high": 0.1231, "low": 0.12154, "close": 0.12236, "volume": 95796517.0, "close_time": 1769471999999, "quote_volume": 11733031.82318, "trades": 76887, "taker_buy_base": 38991287.0, "taker_buy_quote": 4775681.81952 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.12236, "high": 0.12333, "low": 0.12194, "close": 0.12287, "volume": 69424714.0, "close_time": 1769486399999, "quote_volume": 8508622.04394, "trades": 70538, "taker_buy_base": 39194457.0, "taker_buy_quote": 4804453.53239 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.12286, "high": 0.1235, "low": 0.12201, "close": 0.1222, "volume": 61836866.0, "close_time": 1769500799999, "quote_volume": 7578590.61813, "trades": 52047, "taker_buy_base": 22768689.0, "taker_buy_quote": 2791407.086 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.12219, "high": 0.12273, "low": 0.12167, "close": 0.1224, "volume": 89407925.0, "close_time": 1769515199999, "quote_volume": 10926678.0356, "trades": 56044, "taker_buy_base": 52077959.0, "taker_buy_quote": 6368505.49757 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1224, "high": 0.12301, "low": 0.12139, "close": 0.12299, "volume": 87767178.0, "close_time": 1769529599999, "quote_volume": 10726165.10533, "trades": 124048, "taker_buy_base": 50530237.0, "taker_buy_quote": 6178373.97415 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.12299, "high": 0.12565, "low": 0.12178, "close": 0.12436, "volume": 284557107.0, "close_time": 1769543999999, "quote_volume": 35278114.13608, "trades": 295224, "taker_buy_base": 141125075.0, "taker_buy_quote": 17513723.46921 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.12435, "high": 0.12666, "low": 0.12433, "close": 0.12619, "volume": 111528517.0, "close_time": 1769558399999, "quote_volume": 14021658.88514, "trades": 163390, "taker_buy_base": 53998881.0, "taker_buy_quote": 6788554.26309 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1262, "high": 0.12641, "low": 0.12423, "close": 0.12453, "volume": 75011458.0, "close_time": 1769572799999, "quote_volume": 9383948.09679, "trades": 97041, "taker_buy_base": 37438704.0, "taker_buy_quote": 4683211.22336 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.12453, "high": 0.12605, "low": 0.12393, "close": 0.12554, "volume": 74776519.0, "close_time": 1769587199999, "quote_volume": 9344658.29844, "trades": 90592, "taker_buy_base": 45779491.0, "taker_buy_quote": 5720572.44234 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.12554, "high": 0.12775, "low": 0.12546, "close": 0.12716, "volume": 143322306.0, "close_time": 1769601599999, "quote_volume": 18164162.87339, "trades": 131959, "taker_buy_base": 52555160.0, "taker_buy_quote": 6661214.497 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.12716, "high": 0.1272, "low": 0.12386, "close": 0.12463, "volume": 149319907.0, "close_time": 1769615999999, "quote_volume": 18777198.48425, "trades": 170112, "taker_buy_base": 55839237.0, "taker_buy_quote": 7019635.79244 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.12464, "high": 0.12584, "low": 0.12372, "close": 0.12528, "volume": 118580571.0, "close_time": 1769630399999, "quote_volume": 14798335.02158, "trades": 185361, "taker_buy_base": 64456259.0, "taker_buy_quote": 8044284.73592 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.12527, "high": 0.12632, "low": 0.12427, "close": 0.125, "volume": 90211789.0, "close_time": 1769644799999, "quote_volume": 11303329.16779, "trades": 117909, "taker_buy_base": 43877934.0, "taker_buy_quote": 5498152.25162 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.125, "high": 0.12525, "low": 0.12185, "close": 0.12222, "volume": 128307411.0, "close_time": 1769659199999, "quote_volume": 15808946.11285, "trades": 166641, "taker_buy_base": 56390907.0, "taker_buy_quote": 6943338.91515 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.12223, "high": 0.12248, "low": 0.12135, "close": 0.12201, "volume": 60560524.0, "close_time": 1769673599999, "quote_volume": 7383350.32878, "trades": 72395, "taker_buy_base": 33891673.0, "taker_buy_quote": 4132717.5419 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.12202, "high": 0.12238, "low": 0.1206, "close": 0.12115, "volume": 130308490.0, "close_time": 1769687999999, "quote_volume": 15800588.17687, "trades": 81836, "taker_buy_base": 75422368.0, "taker_buy_quote": 9145028.05282 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.12115, "high": 0.12117, "low": 0.11533, "close": 0.11623, "volume": 416092982.0, "close_time": 1769702399999, "quote_volume": 48929034.35585, "trades": 385339, "taker_buy_base": 242372350.0, "taker_buy_quote": 28490872.16588 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.11622, "high": 0.11881, "low": 0.1144, "close": 0.11555, "volume": 349691734.0, "close_time": 1769716799999, "quote_volume": 40579795.17111, "trades": 348679, "taker_buy_base": 185281016.0, "taker_buy_quote": 21504630.64061 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.11556, "high": 0.1174, "low": 0.1153, "close": 0.11728, "volume": 104352687.0, "close_time": 1769731199999, "quote_volume": 12154777.61968, "trades": 97376, "taker_buy_base": 52557574.0, "taker_buy_quote": 6121963.87664 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.11729, "high": 0.11772, "low": 0.11217, "close": 0.11426, "volume": 352832693.0, "close_time": 1769745599999, "quote_volume": 40417987.38955, "trades": 374465, "taker_buy_base": 154333704.0, "taker_buy_quote": 17668254.37116 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.11426, "high": 0.11558, "low": 0.11221, "close": 0.11453, "volume": 159656928.0, "close_time": 1769759999999, "quote_volume": 18221814.02468, "trades": 190993, "taker_buy_base": 72143192.0, "taker_buy_quote": 8230664.91728 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.11454, "high": 0.11591, "low": 0.11304, "close": 0.11554, "volume": 95575894.0, "close_time": 1769774399999, "quote_volume": 10906678.1483, "trades": 146910, "taker_buy_base": 50757123.0, "taker_buy_quote": 5792903.77766 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.11554, "high": 0.1166, "low": 0.11381, "close": 0.11605, "volume": 176967297.0, "close_time": 1769788799999, "quote_volume": 20383189.61919, "trades": 270351, "taker_buy_base": 90213801.0, "taker_buy_quote": 10394268.77255 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.11605, "high": 0.11871, "low": 0.11352, "close": 0.11776, "volume": 239320697.0, "close_time": 1769803199999, "quote_volume": 27901978.76766, "trades": 355343, "taker_buy_base": 113085753.0, "taker_buy_quote": 13183268.52673 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.11776, "high": 0.11776, "low": 0.11536, "close": 0.11581, "volume": 140482722.0, "close_time": 1769817599999, "quote_volume": 16335320.44247, "trades": 175623, "taker_buy_base": 62958381.0, "taker_buy_quote": 7322017.10162 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.11582, "high": 0.11593, "low": 0.11483, "close": 0.11519, "volume": 42740413.0, "close_time": 1769831999999, "quote_volume": 4931840.32754, "trades": 77606, "taker_buy_base": 19131182.0, "taker_buy_quote": 2207241.32552 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.11518, "high": 0.11549, "low": 0.11207, "close": 0.1128, "volume": 134794271.0, "close_time": 1769846399999, "quote_volume": 15350052.90601, "trades": 116307, "taker_buy_base": 53704621.0, "taker_buy_quote": 6117149.99394 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.11281, "high": 0.11306, "low": 0.11032, "close": 0.11189, "volume": 173109131.0, "close_time": 1769860799999, "quote_volume": 19340511.38309, "trades": 193208, "taker_buy_base": 84901539.0, "taker_buy_quote": 9483577.73374 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.11188, "high": 0.11188, "low": 0.1051, "close": 0.10679, "volume": 507108559.0, "close_time": 1769875199999, "quote_volume": 54864116.03657, "trades": 513594, "taker_buy_base": 244293445.0, "taker_buy_quote": 26427095.83925 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.10679, "high": 0.1081, "low": 0.09461, "close": 0.10185, "volume": 1341489257.0, "close_time": 1769889599999, "quote_volume": 136615619.83371, "trades": 1125019, "taker_buy_base": 638322653.0, "taker_buy_quote": 65010724.43778 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.10185, "high": 0.10478, "low": 0.10053, "close": 0.10426, "volume": 263718010.0, "close_time": 1769903999999, "quote_volume": 27012206.01474, "trades": 326005, "taker_buy_base": 136490059.0, "taker_buy_quote": 13983171.51229 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.10426, "high": 0.10559, "low": 0.10361, "close": 0.10495, "volume": 118887599.0, "close_time": 1769918399999, "quote_volume": 12461396.17676, "trades": 187898, "taker_buy_base": 58584035.0, "taker_buy_quote": 6141171.62552 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.10495, "high": 0.10641, "low": 0.10445, "close": 0.1058, "volume": 100452459.0, "close_time": 1769932799999, "quote_volume": 10574174.09726, "trades": 147638, "taker_buy_base": 45041235.0, "taker_buy_quote": 4741655.96905 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.10579, "high": 0.10657, "low": 0.10452, "close": 0.1059, "volume": 110512652.0, "close_time": 1769947199999, "quote_volume": 11667481.90375, "trades": 150632, "taker_buy_base": 42635443.0, "taker_buy_quote": 4505004.85288 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1059, "high": 0.10685, "low": 0.10258, "close": 0.10409, "volume": 260878023.0, "close_time": 1769961599999, "quote_volume": 27305206.14769, "trades": 332495, "taker_buy_base": 117437744.0, "taker_buy_quote": 12286607.39925 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.10408, "high": 0.10635, "low": 0.10301, "close": 0.10419, "volume": 218654360.0, "close_time": 1769975999999, "quote_volume": 22840719.92953, "trades": 303244, "taker_buy_base": 107057574.0, "taker_buy_quote": 11181027.29765 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.10418, "high": 0.10581, "low": 0.10103, "close": 0.10426, "volume": 318756245.0, "close_time": 1769990399999, "quote_volume": 33063150.4703, "trades": 404246, "taker_buy_base": 152766275.0, "taker_buy_quote": 15854855.80945 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.10427, "high": 0.1065, "low": 0.09982, "close": 0.10338, "volume": 407541866.0, "close_time": 1770004799999, "quote_volume": 42090344.97143, "trades": 614375, "taker_buy_base": 203203616.0, "taker_buy_quote": 21041956.4437 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.10338, "high": 0.10518, "low": 0.09955, "close": 0.1031, "volume": 448710100.0, "close_time": 1770019199999, "quote_volume": 45902525.88712, "trades": 671345, "taker_buy_base": 210209441.0, "taker_buy_quote": 21513520.27173 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1031, "high": 0.10626, "low": 0.10308, "close": 0.10491, "volume": 244800690.0, "close_time": 1770033599999, "quote_volume": 25584177.08806, "trades": 261425, "taker_buy_base": 142208063.0, "taker_buy_quote": 14866395.44441 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1049, "high": 0.11056, "low": 0.1049, "close": 0.10954, "volume": 288591992.0, "close_time": 1770047999999, "quote_volume": 31073837.27787, "trades": 384562, "taker_buy_base": 151680941.0, "taker_buy_quote": 16339238.00156 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.10954, "high": 0.11, "low": 0.10733, "close": 0.10738, "volume": 132630994.0, "close_time": 1770062399999, "quote_volume": 14408305.66026, "trades": 168837, "taker_buy_base": 55832184.0, "taker_buy_quote": 6071044.67952 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.10737, "high": 0.10872, "low": 0.10704, "close": 0.10792, "volume": 82307080.0, "close_time": 1770076799999, "quote_volume": 8885969.28145, "trades": 97551, "taker_buy_base": 40815163.0, "taker_buy_quote": 4406264.86526 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.10791, "high": 0.10827, "low": 0.10555, "close": 0.10743, "volume": 173649559.0, "close_time": 1770091199999, "quote_volume": 18512284.85562, "trades": 167434, "taker_buy_base": 74072698.0, "taker_buy_quote": 7905627.02196 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.10743, "high": 0.10903, "low": 0.10607, "close": 0.10828, "volume": 116395212.0, "close_time": 1770105599999, "quote_volume": 12503381.30244, "trades": 146327, "taker_buy_base": 56871627.0, "taker_buy_quote": 6111999.02925 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.10829, "high": 0.10902, "low": 0.10645, "close": 0.10665, "volume": 152445380.0, "close_time": 1770119999999, "quote_volume": 16403675.27768, "trades": 174743, "taker_buy_base": 79319897.0, "taker_buy_quote": 8540615.45039 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.10666, "high": 0.11053, "low": 0.10546, "close": 0.11017, "volume": 356699436.0, "close_time": 1770134399999, "quote_volume": 38478385.02655, "trades": 431524, "taker_buy_base": 191038990.0, "taker_buy_quote": 20627319.14763 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.11018, "high": 0.1102, "low": 0.10226, "close": 0.10642, "volume": 510427692.0, "close_time": 1770148799999, "quote_volume": 53765826.14791, "trades": 595307, "taker_buy_base": 238353598.0, "taker_buy_quote": 25092144.28721 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.10641, "high": 0.11053, "low": 0.10523, "close": 0.10602, "volume": 304725287.0, "close_time": 1770163199999, "quote_volume": 32934972.12851, "trades": 314693, "taker_buy_base": 159620709.0, "taker_buy_quote": 17255461.53347 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.10602, "high": 0.10947, "low": 0.10553, "close": 0.10892, "volume": 140203884.0, "close_time": 1770177599999, "quote_volume": 15091424.54016, "trades": 187933, "taker_buy_base": 83032606.0, "taker_buy_quote": 8935924.25544 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.10892, "high": 0.10917, "low": 0.10733, "close": 0.10846, "volume": 149986158.0, "close_time": 1770191999999, "quote_volume": 16242374.61441, "trades": 132908, "taker_buy_base": 70788806.0, "taker_buy_quote": 7665945.21827 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.10847, "high": 0.10872, "low": 0.10637, "close": 0.10731, "volume": 108679047.0, "close_time": 1770206399999, "quote_volume": 11682596.74721, "trades": 149514, "taker_buy_base": 49050668.0, "taker_buy_quote": 5276960.28365 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.10731, "high": 0.10779, "low": 0.10276, "close": 0.10342, "volume": 310144108.0, "close_time": 1770220799999, "quote_volume": 32662706.49641, "trades": 440378, "taker_buy_base": 142962860.0, "taker_buy_quote": 15047351.73925 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.10343, "high": 0.10556, "low": 0.10142, "close": 0.10535, "volume": 419156539.0, "close_time": 1770235199999, "quote_volume": 43221282.50439, "trades": 533486, "taker_buy_base": 207173585.0, "taker_buy_quote": 21375799.40971 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.10535, "high": 0.10549, "low": 0.10127, "close": 0.10383, "volume": 194711755.0, "close_time": 1770249599999, "quote_volume": 20166597.38192, "trades": 283874, "taker_buy_base": 94013960.0, "taker_buy_quote": 9746184.81819 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.10383, "high": 0.10477, "low": 0.10221, "close": 0.1026, "volume": 251384769.0, "close_time": 1770263999999, "quote_volume": 26006421.70205, "trades": 378053, "taker_buy_base": 129893907.0, "taker_buy_quote": 13445286.26219 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1026, "high": 0.10361, "low": 0.10065, "close": 0.10117, "volume": 339737248.0, "close_time": 1770278399999, "quote_volume": 34654624.66232, "trades": 429660, "taker_buy_base": 151571393.0, "taker_buy_quote": 15457880.36246 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.10118, "high": 0.10297, "low": 0.09736, "close": 0.09874, "volume": 288128121.0, "close_time": 1770292799999, "quote_volume": 28804613.46988, "trades": 329700, "taker_buy_base": 125028586.0, "taker_buy_quote": 12508795.23444 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.09875, "high": 0.10054, "low": 0.09265, "close": 0.09421, "volume": 719851803.0, "close_time": 1770307199999, "quote_volume": 69294294.50897, "trades": 791938, "taker_buy_base": 337070558.0, "taker_buy_quote": 32489508.01389 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.09421, "high": 0.09545, "low": 0.09048, "close": 0.09118, "volume": 613074514.0, "close_time": 1770321599999, "quote_volume": 56902527.05898, "trades": 824505, "taker_buy_base": 295522977.0, "taker_buy_quote": 27443866.01101 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.09118, "high": 0.09185, "low": 0.08675, "close": 0.08849, "volume": 954639139.0, "close_time": 1770335999999, "quote_volume": 85217548.4862, "trades": 1029726, "taker_buy_base": 455664356.0, "taker_buy_quote": 40697400.30991 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.08848, "high": 0.0914, "low": 0.08001, "close": 0.08989, "volume": 1280136782.0, "close_time": 1770350399999, "quote_volume": 109589482.54418, "trades": 1351890, "taker_buy_base": 615647475.0, "taker_buy_quote": 52789591.14149 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.08988, "high": 0.09352, "low": 0.0895, "close": 0.09071, "volume": 333303066.0, "close_time": 1770364799999, "quote_volume": 30550629.12478, "trades": 376998, "taker_buy_base": 153480829.0, "taker_buy_quote": 14068321.2399 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.09072, "high": 0.09431, "low": 0.09015, "close": 0.09371, "volume": 255850513.0, "close_time": 1770379199999, "quote_volume": 23586404.72304, "trades": 284560, "taker_buy_base": 130157029.0, "taker_buy_quote": 12012527.47504 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0937, "high": 0.09694, "low": 0.09304, "close": 0.09643, "volume": 344598545.0, "close_time": 1770393599999, "quote_volume": 32810532.23858, "trades": 488516, "taker_buy_base": 173938760.0, "taker_buy_quote": 16573647.03887 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.09643, "high": 0.10211, "low": 0.09604, "close": 0.09878, "volume": 513738804.0, "close_time": 1770407999999, "quote_volume": 51008842.98166, "trades": 513922, "taker_buy_base": 249224915.0, "taker_buy_quote": 24740166.28132 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.09877, "high": 0.09982, "low": 0.09812, "close": 0.09848, "volume": 166869066.0, "close_time": 1770422399999, "quote_volume": 16516506.08222, "trades": 184336, "taker_buy_base": 79028262.0, "taker_buy_quote": 7824324.51522 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.09847, "high": 0.09901, "low": 0.09729, "close": 0.09863, "volume": 153027489.0, "close_time": 1770436799999, "quote_volume": 15012926.78349, "trades": 214827, "taker_buy_base": 69805263.0, "taker_buy_quote": 6851264.81906 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.09863, "high": 0.09923, "low": 0.09472, "close": 0.09585, "volume": 291893458.0, "close_time": 1770451199999, "quote_volume": 28391889.39021, "trades": 327896, "taker_buy_base": 128646031.0, "taker_buy_quote": 12514792.34902 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.09584, "high": 0.09631, "low": 0.09482, "close": 0.09547, "volume": 142953412.0, "close_time": 1770465599999, "quote_volume": 13669188.60849, "trades": 165237, "taker_buy_base": 71511927.0, "taker_buy_quote": 6837923.77962 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.09546, "high": 0.09774, "low": 0.09536, "close": 0.09683, "volume": 229753633.0, "close_time": 1770479999999, "quote_volume": 22184398.39914, "trades": 221689, "taker_buy_base": 123793979.0, "taker_buy_quote": 11964820.09725 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.09682, "high": 0.09948, "low": 0.09639, "close": 0.0984, "volume": 574831686.0, "close_time": 1770494399999, "quote_volume": 56167550.32555, "trades": 413520, "taker_buy_base": 282925416.0, "taker_buy_quote": 27654217.03244 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0984, "high": 0.09893, "low": 0.09767, "close": 0.09823, "volume": 56230783.0, "close_time": 1770508799999, "quote_volume": 5534669.89308, "trades": 76174, "taker_buy_base": 26252744.0, "taker_buy_quote": 2584184.07651 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09823, "high": 0.0985, "low": 0.0969, "close": 0.09699, "volume": 52991347.0, "close_time": 1770523199999, "quote_volume": 5179377.7617, "trades": 86569, "taker_buy_base": 22437461.0, "taker_buy_quote": 2193593.66243 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.09698, "high": 0.09762, "low": 0.09635, "close": 0.09687, "volume": 54724138.0, "close_time": 1770537599999, "quote_volume": 5305698.39276, "trades": 66290, "taker_buy_base": 26235730.0, "taker_buy_quote": 2544043.92468 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.09687, "high": 0.09881, "low": 0.0962, "close": 0.09844, "volume": 146110481.0, "close_time": 1770551999999, "quote_volume": 14287946.29343, "trades": 196800, "taker_buy_base": 78952377.0, "taker_buy_quote": 7722850.44495 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.09845, "high": 0.09862, "low": 0.09686, "close": 0.09734, "volume": 115645007.0, "close_time": 1770566399999, "quote_volume": 11328073.7924, "trades": 148633, "taker_buy_base": 53830736.0, "taker_buy_quote": 5274314.11456 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.09733, "high": 0.09796, "low": 0.0951, "close": 0.09771, "volume": 112517445.0, "close_time": 1770580799999, "quote_volume": 10875317.98345, "trades": 160287, "taker_buy_base": 53144576.0, "taker_buy_quote": 5137078.51208 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.09772, "high": 0.09902, "low": 0.09592, "close": 0.09663, "volume": 134537022.0, "close_time": 1770595199999, "quote_volume": 13062115.93735, "trades": 185159, "taker_buy_base": 64046331.0, "taker_buy_quote": 6225144.62787 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09663, "high": 0.09748, "low": 0.09559, "close": 0.09715, "volume": 118082259.0, "close_time": 1770609599999, "quote_volume": 11403676.61435, "trades": 174423, "taker_buy_base": 56415125.0, "taker_buy_quote": 5448055.87615 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.09715, "high": 0.09715, "low": 0.0949, "close": 0.09534, "volume": 80712003.0, "close_time": 1770623999999, "quote_volume": 7739719.43243, "trades": 97714, "taker_buy_base": 36573959.0, "taker_buy_quote": 3507104.22863 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.09534, "high": 0.09538, "low": 0.09243, "close": 0.09319, "volume": 163061465.0, "close_time": 1770638399999, "quote_volume": 15296570.51146, "trades": 172145, "taker_buy_base": 68904180.0, "taker_buy_quote": 6457475.16317 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0932, "high": 0.09563, "low": 0.09314, "close": 0.09522, "volume": 111761060.0, "close_time": 1770652799999, "quote_volume": 10546765.7002, "trades": 191535, "taker_buy_base": 52896329.0, "taker_buy_quote": 4988900.1915 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.09521, "high": 0.09678, "low": 0.09433, "close": 0.09636, "volume": 128549598.0, "close_time": 1770667199999, "quote_volume": 12316744.83976, "trades": 187432, "taker_buy_base": 68900183.0, "taker_buy_quote": 6602137.63606 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.09636, "high": 0.097, "low": 0.09529, "close": 0.09611, "volume": 80321177.0, "close_time": 1770681599999, "quote_volume": 7733055.69957, "trades": 93211, "taker_buy_base": 42418461.0, "taker_buy_quote": 4084646.69431 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09612, "high": 0.09657, "low": 0.09426, "close": 0.09487, "volume": 60330399.0, "close_time": 1770695999999, "quote_volume": 5765805.74934, "trades": 96858, "taker_buy_base": 22630816.0, "taker_buy_quote": 2164807.62631 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.09488, "high": 0.09567, "low": 0.09297, "close": 0.09367, "volume": 100619555.0, "close_time": 1770710399999, "quote_volume": 9485992.17232, "trades": 114707, "taker_buy_base": 44190605.0, "taker_buy_quote": 4167111.46236 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.09367, "high": 0.09423, "low": 0.09273, "close": 0.09294, "volume": 72629692.0, "close_time": 1770724799999, "quote_volume": 6789021.65035, "trades": 80145, "taker_buy_base": 36842670.0, "taker_buy_quote": 3445177.49042 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.09293, "high": 0.09377, "low": 0.09182, "close": 0.09303, "volume": 140335576.0, "close_time": 1770739199999, "quote_volume": 13035104.82472, "trades": 208094, "taker_buy_base": 72094218.0, "taker_buy_quote": 6699878.65437 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.09304, "high": 0.09417, "low": 0.09219, "close": 0.09306, "volume": 85561738.0, "close_time": 1770753599999, "quote_volume": 7973399.02746, "trades": 164139, "taker_buy_base": 44361018.0, "taker_buy_quote": 4134998.95183 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.09306, "high": 0.09318, "low": 0.09228, "close": 0.09277, "volume": 38014667.0, "close_time": 1770767999999, "quote_volume": 3527901.06058, "trades": 67305, "taker_buy_base": 20717684.0, "taker_buy_quote": 1922558.64451 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09277, "high": 0.09362, "low": 0.09212, "close": 0.093, "volume": 44260656.0, "close_time": 1770782399999, "quote_volume": 4113545.73272, "trades": 61156, "taker_buy_base": 19844355.0, "taker_buy_quote": 1843727.90194 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.09301, "high": 0.09323, "low": 0.09021, "close": 0.09056, "volume": 129591011.0, "close_time": 1770796799999, "quote_volume": 11847544.18977, "trades": 146334, "taker_buy_base": 56382687.0, "taker_buy_quote": 5150455.6605 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.09056, "high": 0.0907, "low": 0.0894, "close": 0.09023, "volume": 104731492.0, "close_time": 1770811199999, "quote_volume": 9434054.77528, "trades": 114520, "taker_buy_base": 45260472.0, "taker_buy_quote": 4077477.31023 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.09023, "high": 0.09255, "low": 0.0879, "close": 0.08903, "volume": 268661325.0, "close_time": 1770825599999, "quote_volume": 24175260.56171, "trades": 376429, "taker_buy_base": 140825800.0, "taker_buy_quote": 12669510.36562 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.08902, "high": 0.09142, "low": 0.0887, "close": 0.09107, "volume": 139083432.0, "close_time": 1770839999999, "quote_volume": 12548330.14234, "trades": 231676, "taker_buy_base": 68679844.0, "taker_buy_quote": 6200305.81377 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.09106, "high": 0.09227, "low": 0.09032, "close": 0.09112, "volume": 101816054.0, "close_time": 1770854399999, "quote_volume": 9297777.53195, "trades": 125969, "taker_buy_base": 47561814.0, "taker_buy_quote": 4347279.3407 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.09113, "high": 0.09229, "low": 0.09112, "close": 0.09218, "volume": 56236972.0, "close_time": 1770868799999, "quote_volume": 5155393.25395, "trades": 76670, "taker_buy_base": 25868509.0, "taker_buy_quote": 2371842.88371 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.09218, "high": 0.09305, "low": 0.09149, "close": 0.09295, "volume": 125011116.0, "close_time": 1770883199999, "quote_volume": 11523290.71863, "trades": 88253, "taker_buy_base": 60580345.0, "taker_buy_quote": 5583693.30895 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.09295, "high": 0.09427, "low": 0.09242, "close": 0.09388, "volume": 78374147.0, "close_time": 1770897599999, "quote_volume": 7320009.53956, "trades": 99194, "taker_buy_base": 41265140.0, "taker_buy_quote": 3854918.59258 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.09389, "high": 0.09455, "low": 0.09302, "close": 0.09324, "volume": 122789745.0, "close_time": 1770911999999, "quote_volume": 11520364.17891, "trades": 192503, "taker_buy_base": 59873547.0, "taker_buy_quote": 5618017.96331 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.09323, "high": 0.09374, "low": 0.09077, "close": 0.09169, "volume": 166963181.0, "close_time": 1770926399999, "quote_volume": 15331326.52747, "trades": 288918, "taker_buy_base": 71067006.0, "taker_buy_quote": 6525575.26349 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.09169, "high": 0.09347, "low": 0.09069, "close": 0.093, "volume": 98033571.0, "close_time": 1770940799999, "quote_volume": 9036396.91192, "trades": 101484, "taker_buy_base": 50780934.0, "taker_buy_quote": 4684481.18507 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.09299, "high": 0.09339, "low": 0.09213, "close": 0.09297, "volume": 49734303.0, "close_time": 1770955199999, "quote_volume": 4610179.43183, "trades": 72033, "taker_buy_base": 22152459.0, "taker_buy_quote": 2053455.13279 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.09296, "high": 0.0935, "low": 0.09179, "close": 0.09303, "volume": 59798889.0, "close_time": 1770969599999, "quote_volume": 5540863.76794, "trades": 71666, "taker_buy_base": 29754590.0, "taker_buy_quote": 2757704.05347 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.09304, "high": 0.09413, "low": 0.09299, "close": 0.09398, "volume": 60064645.0, "close_time": 1770983999999, "quote_volume": 5629777.54166, "trades": 84385, "taker_buy_base": 32277171.0, "taker_buy_quote": 3025544.00506 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.09399, "high": 0.09666, "low": 0.09293, "close": 0.09536, "volume": 249855569.0, "close_time": 1770998399999, "quote_volume": 23628231.40896, "trades": 234095, "taker_buy_base": 139228584.0, "taker_buy_quote": 13194932.86336 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.09537, "high": 0.097, "low": 0.09501, "close": 0.09636, "volume": 188671792.0, "close_time": 1771012799999, "quote_volume": 18175769.51895, "trades": 154125, "taker_buy_base": 117176702.0, "taker_buy_quote": 11290665.97714 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.09637, "high": 0.09764, "low": 0.09609, "close": 0.09667, "volume": 119309417.0, "close_time": 1771027199999, "quote_volume": 11567519.23331, "trades": 85406, "taker_buy_base": 55689838.0, "taker_buy_quote": 5399120.67264 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09668, "high": 0.09707, "low": 0.0963, "close": 0.09684, "volume": 44454921.0, "close_time": 1771041599999, "quote_volume": 4299610.54379, "trades": 51703, "taker_buy_base": 19783836.0, "taker_buy_quote": 1913472.35516 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.09684, "high": 0.09706, "low": 0.09641, "close": 0.09654, "volume": 34448585.0, "close_time": 1771055999999, "quote_volume": 3330642.88377, "trades": 38759, "taker_buy_base": 19345020.0, "taker_buy_quote": 1870472.27419 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.09655, "high": 0.10095, "low": 0.09652, "close": 0.10062, "volume": 182925041.0, "close_time": 1771070399999, "quote_volume": 18037607.89497, "trades": 140776, "taker_buy_base": 110751958.0, "taker_buy_quote": 10916180.90143 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.10062, "high": 0.10425, "low": 0.09909, "close": 0.104, "volume": 240974859.0, "close_time": 1771084799999, "quote_volume": 24479025.35612, "trades": 228168, "taker_buy_base": 116391571.0, "taker_buy_quote": 11824965.44758 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.104, "high": 0.10929, "low": 0.10251, "close": 0.10858, "volume": 344830314.0, "close_time": 1771099199999, "quote_volume": 36586594.19801, "trades": 342271, "taker_buy_base": 166445897.0, "taker_buy_quote": 17646524.14791 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.10859, "high": 0.11383, "low": 0.10793, "close": 0.11104, "volume": 502374538.0, "close_time": 1771113599999, "quote_volume": 55748241.11481, "trades": 430408, "taker_buy_base": 228440653.0, "taker_buy_quote": 25360270.30014 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.11104, "high": 0.11552, "low": 0.11048, "close": 0.11478, "volume": 480439179.0, "close_time": 1771127999999, "quote_volume": 54352291.76386, "trades": 548374, "taker_buy_base": 258429093.0, "taker_buy_quote": 29255202.99317 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.11479, "high": 0.11757, "low": 0.11401, "close": 0.11607, "volume": 470196618.0, "close_time": 1771142399999, "quote_volume": 54414713.79148, "trades": 428847, "taker_buy_base": 241594358.0, "taker_buy_quote": 27975643.03703 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.11608, "high": 0.1165, "low": 0.11224, "close": 0.11273, "volume": 380837365.0, "close_time": 1771156799999, "quote_volume": 43495219.63846, "trades": 339876, "taker_buy_base": 191331673.0, "taker_buy_quote": 21886338.90241 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.11274, "high": 0.11298, "low": 0.10686, "close": 0.10777, "volume": 447952499.0, "close_time": 1771171199999, "quote_volume": 48908050.51414, "trades": 413360, "taker_buy_base": 199503028.0, "taker_buy_quote": 21771725.9705 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.10777, "high": 0.10777, "low": 0.1025, "close": 0.10273, "volume": 329742766.0, "close_time": 1771185599999, "quote_volume": 34633537.76379, "trades": 321007, "taker_buy_base": 157529816.0, "taker_buy_quote": 16530652.02346 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.10272, "high": 0.10345, "low": 0.10155, "close": 0.10269, "volume": 151400789.0, "close_time": 1771199999999, "quote_volume": 15554865.13483, "trades": 159449, "taker_buy_base": 79822505.0, "taker_buy_quote": 8202590.57643 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.10268, "high": 0.10315, "low": 0.10161, "close": 0.10219, "volume": 132768731.0, "close_time": 1771214399999, "quote_volume": 13591070.68867, "trades": 148435, "taker_buy_base": 68918566.0, "taker_buy_quote": 7059427.22492 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.10219, "high": 0.1036, "low": 0.10121, "close": 0.10203, "volume": 131584170.0, "close_time": 1771228799999, "quote_volume": 13460403.01946, "trades": 128129, "taker_buy_base": 73903750.0, "taker_buy_quote": 7564068.81689 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.10203, "high": 0.10339, "low": 0.10073, "close": 0.10161, "volume": 153688507.0, "close_time": 1771243199999, "quote_volume": 15710066.29513, "trades": 150073, "taker_buy_base": 84186789.0, "taker_buy_quote": 8609224.89752 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.10162, "high": 0.10346, "low": 0.0985, "close": 0.09957, "volume": 399522328.0, "close_time": 1771257599999, "quote_volume": 40315690.06639, "trades": 440241, "taker_buy_base": 208507791.0, "taker_buy_quote": 21070393.20107 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.09958, "high": 0.10129, "low": 0.09948, "close": 0.10031, "volume": 107467211.0, "close_time": 1771271999999, "quote_volume": 10812571.47691, "trades": 165930, "taker_buy_base": 53681183.0, "taker_buy_quote": 5401480.5518 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1003, "high": 0.1014, "low": 0.09989, "close": 0.10102, "volume": 86545235.0, "close_time": 1771286399999, "quote_volume": 8711391.17138, "trades": 125323, "taker_buy_base": 48037830.0, "taker_buy_quote": 4835446.75937 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10103, "high": 0.10132, "low": 0.09957, "close": 0.10052, "volume": 105904889.0, "close_time": 1771300799999, "quote_volume": 10652037.78661, "trades": 118801, "taker_buy_base": 37154650.0, "taker_buy_quote": 3739656.99107 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.10052, "high": 0.1008, "low": 0.09909, "close": 0.09977, "volume": 73505994.0, "close_time": 1771315199999, "quote_volume": 7343742.25637, "trades": 102117, "taker_buy_base": 31639841.0, "taker_buy_quote": 3161380.42716 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.09978, "high": 0.10009, "low": 0.09845, "close": 0.09887, "volume": 94813285.0, "close_time": 1771329599999, "quote_volume": 9390230.75442, "trades": 107550, "taker_buy_base": 48892716.0, "taker_buy_quote": 4841724.30797 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.09887, "high": 0.10106, "low": 0.09836, "close": 0.10049, "volume": 215051200.0, "close_time": 1771343999999, "quote_volume": 21480915.97273, "trades": 269078, "taker_buy_base": 103734634.0, "taker_buy_quote": 10371569.50088 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1005, "high": 0.1036, "low": 0.09972, "close": 0.1011, "volume": 279128897.0, "close_time": 1771358399999, "quote_volume": 28369573.07553, "trades": 303883, "taker_buy_base": 150497322.0, "taker_buy_quote": 15294130.74279 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1011, "high": 0.10145, "low": 0.10031, "close": 0.10066, "volume": 45189828.0, "close_time": 1771372799999, "quote_volume": 4555088.71886, "trades": 91246, "taker_buy_base": 21648803.0, "taker_buy_quote": 2182612.3889 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.10067, "high": 0.10147, "low": 0.09994, "close": 0.10124, "volume": 53554334.0, "close_time": 1771387199999, "quote_volume": 5398533.94247, "trades": 87862, "taker_buy_base": 28079402.0, "taker_buy_quote": 2832084.25976 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.10125, "high": 0.10178, "low": 0.10063, "close": 0.10143, "volume": 43886993.0, "close_time": 1771401599999, "quote_volume": 4437826.43048, "trades": 71071, "taker_buy_base": 21990920.0, "taker_buy_quote": 2223557.53 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.10143, "high": 0.10203, "low": 0.09923, "close": 0.10009, "volume": 91031770.0, "close_time": 1771415999999, "quote_volume": 9186155.08154, "trades": 117543, "taker_buy_base": 42649615.0, "taker_buy_quote": 4306154.30609 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.10009, "high": 0.1023, "low": 0.09943, "close": 0.1011, "volume": 130854780.0, "close_time": 1771430399999, "quote_volume": 13175027.47888, "trades": 184303, "taker_buy_base": 56296889.0, "taker_buy_quote": 5668325.68234 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.10109, "high": 0.10119, "low": 0.09749, "close": 0.09853, "volume": 150439748.0, "close_time": 1771444799999, "quote_volume": 14921076.69321, "trades": 218240, "taker_buy_base": 67424705.0, "taker_buy_quote": 6691859.28797 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.09854, "high": 0.09915, "low": 0.09794, "close": 0.09855, "volume": 70477296.0, "close_time": 1771459199999, "quote_volume": 6943173.65782, "trades": 101304, "taker_buy_base": 31757584.0, "taker_buy_quote": 3129073.52896 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09855, "high": 0.099, "low": 0.09785, "close": 0.09862, "volume": 77095532.0, "close_time": 1771473599999, "quote_volume": 7585941.38422, "trades": 91321, "taker_buy_base": 28440249.0, "taker_buy_quote": 2799541.10141 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.09863, "high": 0.09924, "low": 0.09675, "close": 0.09834, "volume": 148722718.0, "close_time": 1771487999999, "quote_volume": 14582233.41159, "trades": 140064, "taker_buy_base": 65624950.0, "taker_buy_quote": 6434824.89292 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.09834, "high": 0.09837, "low": 0.09713, "close": 0.0977, "volume": 79349454.0, "close_time": 1771502399999, "quote_volume": 7749416.54559, "trades": 102994, "taker_buy_base": 39923724.0, "taker_buy_quote": 3898466.99414 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0977, "high": 0.09834, "low": 0.09643, "close": 0.09686, "volume": 140228038.0, "close_time": 1771516799999, "quote_volume": 13652981.55536, "trades": 194291, "taker_buy_base": 68601965.0, "taker_buy_quote": 6682361.79464 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.09686, "high": 0.09846, "low": 0.09551, "close": 0.09811, "volume": 136130919.0, "close_time": 1771531199999, "quote_volume": 13229060.72944, "trades": 179527, "taker_buy_base": 60227018.0, "taker_buy_quote": 5855038.68085 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0981, "high": 0.09839, "low": 0.09735, "close": 0.09837, "volume": 46606358.0, "close_time": 1771545599999, "quote_volume": 4564496.73713, "trades": 67096, "taker_buy_base": 21498899.0, "taker_buy_quote": 2105799.08566 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.09836, "high": 0.09948, "low": 0.09818, "close": 0.09873, "volume": 58477200.0, "close_time": 1771559999999, "quote_volume": 5784232.84918, "trades": 75112, "taker_buy_base": 29578490.0, "taker_buy_quote": 2925595.5135 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.09874, "high": 0.09998, "low": 0.0982, "close": 0.09861, "volume": 101904123.0, "close_time": 1771574399999, "quote_volume": 10094384.95253, "trades": 93004, "taker_buy_base": 60591259.0, "taker_buy_quote": 6008774.81807 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0986, "high": 0.09945, "low": 0.0983, "close": 0.09848, "volume": 105616427.0, "close_time": 1771588799999, "quote_volume": 10452360.3066, "trades": 101477, "taker_buy_base": 58563200.0, "taker_buy_quote": 5799248.81362 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.09849, "high": 0.10056, "low": 0.09566, "close": 0.10029, "volume": 279399975.0, "close_time": 1771603199999, "quote_volume": 27431117.05913, "trades": 332695, "taker_buy_base": 139434740.0, "taker_buy_quote": 13703330.03858 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1003, "high": 0.10244, "low": 0.09869, "close": 0.10026, "volume": 279892774.0, "close_time": 1771617599999, "quote_volume": 28249779.58863, "trades": 362138, "taker_buy_base": 133902383.0, "taker_buy_quote": 13514927.1447 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.10026, "high": 0.10119, "low": 0.09968, "close": 0.10011, "volume": 54435930.0, "close_time": 1771631999999, "quote_volume": 5463699.95688, "trades": 87671, "taker_buy_base": 26405080.0, "taker_buy_quote": 2649764.35152 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.10011, "high": 0.10029, "low": 0.09899, "close": 0.09994, "volume": 84241311.0, "close_time": 1771646399999, "quote_volume": 8394408.14701, "trades": 83653, "taker_buy_base": 30967177.0, "taker_buy_quote": 3087569.71223 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.09995, "high": 0.10022, "low": 0.09966, "close": 0.10009, "volume": 23238538.0, "close_time": 1771660799999, "quote_volume": 2322960.95171, "trades": 43345, "taker_buy_base": 10970400.0, "taker_buy_quote": 1096750.16468 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.10009, "high": 0.10098, "low": 0.09983, "close": 0.10006, "volume": 53659264.0, "close_time": 1771675199999, "quote_volume": 5382630.35489, "trades": 72346, "taker_buy_base": 27628903.0, "taker_buy_quote": 2771978.53239 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.10007, "high": 0.10081, "low": 0.09968, "close": 0.10002, "volume": 66211502.0, "close_time": 1771689599999, "quote_volume": 6640667.50654, "trades": 89715, "taker_buy_base": 34307223.0, "taker_buy_quote": 3441046.09784 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.10003, "high": 0.10007, "low": 0.09899, "close": 0.09947, "volume": 89563089.0, "close_time": 1771703999999, "quote_volume": 8911869.23053, "trades": 80430, "taker_buy_base": 29870401.0, "taker_buy_quote": 2974251.18646 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.09946, "high": 0.09958, "low": 0.0984, "close": 0.09841, "volume": 49417020.0, "close_time": 1771718399999, "quote_volume": 4893964.75743, "trades": 63942, "taker_buy_base": 19780734.0, "taker_buy_quote": 1959547.58336 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.09842, "high": 0.09855, "low": 0.09675, "close": 0.09742, "volume": 79495662.0, "close_time": 1771732799999, "quote_volume": 7757920.27827, "trades": 98623, "taker_buy_base": 31171478.0, "taker_buy_quote": 3042221.10529 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.09742, "high": 0.09752, "low": 0.0969, "close": 0.0973, "volume": 40668734.0, "close_time": 1771747199999, "quote_volume": 3954185.9686, "trades": 51678, "taker_buy_base": 17401363.0, "taker_buy_quote": 1691774.85365 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0973, "high": 0.09766, "low": 0.09706, "close": 0.09735, "volume": 27392232.0, "close_time": 1771761599999, "quote_volume": 2665620.31254, "trades": 38268, "taker_buy_base": 12210330.0, "taker_buy_quote": 1188463.08095 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.09735, "high": 0.0974, "low": 0.09513, "close": 0.09576, "volume": 122129850.0, "close_time": 1771775999999, "quote_volume": 11739219.14323, "trades": 133008, "taker_buy_base": 54980584.0, "taker_buy_quote": 5283518.16878 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.09576, "high": 0.0959, "low": 0.09469, "close": 0.09508, "volume": 76734488.0, "close_time": 1771790399999, "quote_volume": 7301459.15383, "trades": 71110, "taker_buy_base": 30264724.0, "taker_buy_quote": 2880639.82483 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09509, "high": 0.09597, "low": 0.09457, "close": 0.09558, "volume": 47158607.0, "close_time": 1771804799999, "quote_volume": 4495496.09218, "trades": 58010, "taker_buy_base": 23612781.0, "taker_buy_quote": 2251403.48966 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09559, "high": 0.09577, "low": 0.09145, "close": 0.09275, "volume": 312680182.0, "close_time": 1771819199999, "quote_volume": 28979983.34532, "trades": 351295, "taker_buy_base": 127244319.0, "taker_buy_quote": 11794122.38605 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.09275, "high": 0.09527, "low": 0.0923, "close": 0.09488, "volume": 87075182.0, "close_time": 1771833599999, "quote_volume": 8164582.61988, "trades": 116636, "taker_buy_base": 44990127.0, "taker_buy_quote": 4223677.9524 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.09487, "high": 0.09714, "low": 0.0944, "close": 0.09671, "volume": 102843553.0, "close_time": 1771847999999, "quote_volume": 9894594.32373, "trades": 121691, "taker_buy_base": 56068700.0, "taker_buy_quote": 5400467.26001 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.09672, "high": 0.0976, "low": 0.09491, "close": 0.09496, "volume": 142897419.0, "close_time": 1771862399999, "quote_volume": 13796197.8823, "trades": 201138, "taker_buy_base": 55320170.0, "taker_buy_quote": 5344065.87504 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.09495, "high": 0.09542, "low": 0.09256, "close": 0.09286, "volume": 135268161.0, "close_time": 1771876799999, "quote_volume": 12704631.3829, "trades": 198008, "taker_buy_base": 61222760.0, "taker_buy_quote": 5750132.12155 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.09286, "high": 0.09355, "low": 0.09249, "close": 0.09266, "volume": 105080624.0, "close_time": 1771891199999, "quote_volume": 9786554.08625, "trades": 90727, "taker_buy_base": 68047590.0, "taker_buy_quote": 6338073.92204 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09267, "high": 0.0936, "low": 0.09095, "close": 0.0921, "volume": 173927812.0, "close_time": 1771905599999, "quote_volume": 16057030.27763, "trades": 224001, "taker_buy_base": 93262620.0, "taker_buy_quote": 8615710.37435 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.09211, "high": 0.09217, "low": 0.09063, "close": 0.09126, "volume": 98185182.0, "close_time": 1771919999999, "quote_volume": 8965769.43394, "trades": 140968, "taker_buy_base": 46413693.0, "taker_buy_quote": 4237333.84997 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.09126, "high": 0.0917, "low": 0.09072, "close": 0.0913, "volume": 59588802.0, "close_time": 1771934399999, "quote_volume": 5436759.27855, "trades": 78981, "taker_buy_base": 33192693.0, "taker_buy_quote": 3028515.95698 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0913, "high": 0.09257, "low": 0.08996, "close": 0.09176, "volume": 171850904.0, "close_time": 1771948799999, "quote_volume": 15687419.68263, "trades": 196526, "taker_buy_base": 95255863.0, "taker_buy_quote": 8708181.69601 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.09176, "high": 0.0927, "low": 0.09138, "close": 0.09202, "volume": 124391980.0, "close_time": 1771963199999, "quote_volume": 11440745.0516, "trades": 136049, "taker_buy_base": 71121526.0, "taker_buy_quote": 6540633.15315 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.09202, "high": 0.09239, "low": 0.09133, "close": 0.09137, "volume": 62073589.0, "close_time": 1771977599999, "quote_volume": 5703646.68981, "trades": 65458, "taker_buy_base": 33793480.0, "taker_buy_quote": 3105831.73007 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09138, "high": 0.09497, "low": 0.0909, "close": 0.09276, "volume": 203459056.0, "close_time": 1771991999999, "quote_volume": 19017713.94914, "trades": 239864, "taker_buy_base": 102928327.0, "taker_buy_quote": 9622641.21772 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.09276, "high": 0.09297, "low": 0.09138, "close": 0.09284, "volume": 71787417.0, "close_time": 1772006399999, "quote_volume": 6623151.8155, "trades": 93030, "taker_buy_base": 33787374.0, "taker_buy_quote": 3117309.07985 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.09284, "high": 0.09427, "low": 0.0925, "close": 0.09408, "volume": 73572520.0, "close_time": 1772020799999, "quote_volume": 6879764.1442, "trades": 98374, "taker_buy_base": 38243108.0, "taker_buy_quote": 3577091.28571 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.09407, "high": 0.10268, "low": 0.09403, "close": 0.10157, "volume": 492184777.0, "close_time": 1772035199999, "quote_volume": 48909621.02253, "trades": 486119, "taker_buy_base": 252846826.0, "taker_buy_quote": 25049737.60811 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.10158, "high": 0.10431, "low": 0.1008, "close": 0.10407, "volume": 299382519.0, "close_time": 1772049599999, "quote_volume": 30742064.27975, "trades": 356764, "taker_buy_base": 151949343.0, "taker_buy_quote": 15604314.14178 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.10407, "high": 0.10618, "low": 0.09947, "close": 0.10095, "volume": 326797885.0, "close_time": 1772063999999, "quote_volume": 33773551.96367, "trades": 348544, "taker_buy_base": 146177424.0, "taker_buy_quote": 15111147.50951 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10095, "high": 0.1016, "low": 0.09982, "close": 0.10082, "volume": 177393661.0, "close_time": 1772078399999, "quote_volume": 17853097.18697, "trades": 260531, "taker_buy_base": 86762653.0, "taker_buy_quote": 8738548.26933 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.10082, "high": 0.1017, "low": 0.0993, "close": 0.09957, "volume": 104417624.0, "close_time": 1772092799999, "quote_volume": 10485320.96659, "trades": 171235, "taker_buy_base": 53598489.0, "taker_buy_quote": 5390025.58245 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.09957, "high": 0.1006, "low": 0.09828, "close": 0.0985, "volume": 93940398.0, "close_time": 1772107199999, "quote_volume": 9354282.78757, "trades": 121372, "taker_buy_base": 50430063.0, "taker_buy_quote": 5027267.7305 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.09851, "high": 0.09951, "low": 0.09742, "close": 0.09861, "volume": 147466572.0, "close_time": 1772121599999, "quote_volume": 14533317.79336, "trades": 240259, "taker_buy_base": 71659957.0, "taker_buy_quote": 7064258.02174 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.09861, "high": 0.09879, "low": 0.0954, "close": 0.09735, "volume": 214724835.0, "close_time": 1772135999999, "quote_volume": 20761526.39831, "trades": 223531, "taker_buy_base": 104285412.0, "taker_buy_quote": 10083430.49241 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.09734, "high": 0.09765, "low": 0.09645, "close": 0.09701, "volume": 58739665.0, "close_time": 1772150399999, "quote_volume": 5691213.37545, "trades": 71749, "taker_buy_base": 28917202.0, "taker_buy_quote": 2802013.51912 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.09702, "high": 0.09768, "low": 0.09624, "close": 0.09755, "volume": 71271280.0, "close_time": 1772164799999, "quote_volume": 6914229.65696, "trades": 99433, "taker_buy_base": 35537044.0, "taker_buy_quote": 3447927.2784 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.09754, "high": 0.09911, "low": 0.0975, "close": 0.09843, "volume": 130740972.0, "close_time": 1772179199999, "quote_volume": 12885828.69244, "trades": 150372, "taker_buy_base": 69474815.0, "taker_buy_quote": 6847412.21695 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.09843, "high": 0.09863, "low": 0.09463, "close": 0.095, "volume": 136426372.0, "close_time": 1772193599999, "quote_volume": 13154603.1465, "trades": 160983, "taker_buy_base": 62875816.0, "taker_buy_quote": 6073101.48783 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.095, "high": 0.09557, "low": 0.09362, "close": 0.09405, "volume": 171525911.0, "close_time": 1772207999999, "quote_volume": 16216557.0827, "trades": 229162, "taker_buy_base": 86317039.0, "taker_buy_quote": 8159719.56978 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.09404, "high": 0.09429, "low": 0.09273, "close": 0.09301, "volume": 95098136.0, "close_time": 1772222399999, "quote_volume": 8894832.0766, "trades": 147078, "taker_buy_base": 47301353.0, "taker_buy_quote": 4424719.66679 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.09302, "high": 0.09349, "low": 0.09198, "close": 0.09337, "volume": 83562491.0, "close_time": 1772236799999, "quote_volume": 7770428.9645, "trades": 95450, "taker_buy_base": 45454006.0, "taker_buy_quote": 4228039.65528 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.09337, "high": 0.09377, "low": 0.09312, "close": 0.09323, "volume": 52289523.0, "close_time": 1772251199999, "quote_volume": 4889525.70345, "trades": 60512, "taker_buy_base": 27318724.0, "taker_buy_quote": 2555004.41876 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.09323, "high": 0.09341, "low": 0.08804, "close": 0.08933, "volume": 418023348.0, "close_time": 1772265599999, "quote_volume": 37663653.50518, "trades": 401621, "taker_buy_base": 213737591.0, "taker_buy_quote": 19246698.01412 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.08933, "high": 0.08946, "low": 0.08771, "close": 0.08874, "volume": 225500697.0, "close_time": 1772279999999, "quote_volume": 19995918.80978, "trades": 225559, "taker_buy_base": 102589405.0, "taker_buy_quote": 9101367.98677 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.08874, "high": 0.09212, "low": 0.08856, "close": 0.09081, "volume": 276815080.0, "close_time": 1772294399999, "quote_volume": 25042260.56421, "trades": 263059, "taker_buy_base": 148536194.0, "taker_buy_quote": 13437352.88957 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0908, "high": 0.09343, "low": 0.09016, "close": 0.09286, "volume": 159142580.0, "close_time": 1772308799999, "quote_volume": 14594115.75141, "trades": 170302, "taker_buy_base": 86262922.0, "taker_buy_quote": 7915111.62094 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.09286, "high": 0.095, "low": 0.09263, "close": 0.09405, "volume": 131320714.0, "close_time": 1772323199999, "quote_volume": 12339740.47039, "trades": 175707, "taker_buy_base": 66901662.0, "taker_buy_quote": 6287135.22711 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.09406, "high": 0.09788, "low": 0.09306, "close": 0.0961, "volume": 297163543.0, "close_time": 1772337599999, "quote_volume": 28550340.36572, "trades": 293850, "taker_buy_base": 143038929.0, "taker_buy_quote": 13736234.5064 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0961, "high": 0.09659, "low": 0.09434, "close": 0.09486, "volume": 131161035.0, "close_time": 1772351999999, "quote_volume": 12530706.7217, "trades": 129490, "taker_buy_base": 56560281.0, "taker_buy_quote": 5408192.58191 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.09487, "high": 0.09491, "low": 0.09319, "close": 0.09353, "volume": 96607967.0, "close_time": 1772366399999, "quote_volume": 9065764.08069, "trades": 125298, "taker_buy_base": 41846604.0, "taker_buy_quote": 3927590.07377 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.09352, "high": 0.09553, "low": 0.09249, "close": 0.09387, "volume": 152680028.0, "close_time": 1772380799999, "quote_volume": 14363084.50003, "trades": 204483, "taker_buy_base": 71283671.0, "taker_buy_quote": 6708667.59504 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.09388, "high": 0.09454, "low": 0.0915, "close": 0.0918, "volume": 195420509.0, "close_time": 1772395199999, "quote_volume": 18121775.16048, "trades": 185154, "taker_buy_base": 94221964.0, "taker_buy_quote": 8744162.02827 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0918, "high": 0.09348, "low": 0.09056, "close": 0.0919, "volume": 152277419.0, "close_time": 1772409599999, "quote_volume": 13987647.92786, "trades": 170014, "taker_buy_base": 70923137.0, "taker_buy_quote": 6517623.74421 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0919, "high": 0.09448, "low": 0.09184, "close": 0.09327, "volume": 111942814.0, "close_time": 1772423999999, "quote_volume": 10423559.70729, "trades": 185021, "taker_buy_base": 62807480.0, "taker_buy_quote": 5849839.54767 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.09328, "high": 0.09354, "low": 0.09117, "close": 0.09174, "volume": 66960913.0, "close_time": 1772438399999, "quote_volume": 6192387.12472, "trades": 106060, "taker_buy_base": 29879752.0, "taker_buy_quote": 2762501.05466 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.09175, "high": 0.09297, "low": 0.09132, "close": 0.09185, "volume": 81021204.0, "close_time": 1772452799999, "quote_volume": 7451764.04188, "trades": 120754, "taker_buy_base": 40683370.0, "taker_buy_quote": 3743186.72899 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.09185, "high": 0.09664, "low": 0.0908, "close": 0.09567, "volume": 297049447.0, "close_time": 1772467199999, "quote_volume": 27985085.68164, "trades": 321564, "taker_buy_base": 155444152.0, "taker_buy_quote": 14651182.65588 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.09568, "high": 0.09771, "low": 0.09433, "close": 0.09553, "volume": 259094043.0, "close_time": 1772481599999, "quote_volume": 24877891.61281, "trades": 291007, "taker_buy_base": 144890458.0, "taker_buy_quote": 13915861.91269 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.09552, "high": 0.096, "low": 0.0933, "close": 0.09356, "volume": 123595248.0, "close_time": 1772495999999, "quote_volume": 11670171.67668, "trades": 144838, "taker_buy_base": 50634268.0, "taker_buy_quote": 4781656.68768 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09356, "high": 0.09385, "low": 0.09209, "close": 0.09258, "volume": 95187174.0, "close_time": 1772510399999, "quote_volume": 8845679.8887, "trades": 150391, "taker_buy_base": 42224215.0, "taker_buy_quote": 3923895.02637 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.09258, "high": 0.09263, "low": 0.0911, "close": 0.09136, "volume": 139009751.0, "close_time": 1772524799999, "quote_volume": 12756544.7825, "trades": 134412, "taker_buy_base": 76111737.0, "taker_buy_quote": 6984991.33987 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.09135, "high": 0.09158, "low": 0.08923, "close": 0.09007, "volume": 229278417.0, "close_time": 1772539199999, "quote_volume": 20652375.66242, "trades": 204839, "taker_buy_base": 116787558.0, "taker_buy_quote": 10520683.00418 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.09007, "high": 0.09109, "low": 0.08868, "close": 0.09021, "volume": 239806762.0, "close_time": 1772553599999, "quote_volume": 21549284.79573, "trades": 321645, "taker_buy_base": 130241934.0, "taker_buy_quote": 11708694.46592 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0902, "high": 0.09242, "low": 0.08912, "close": 0.08941, "volume": 222106652.0, "close_time": 1772567999999, "quote_volume": 20082179.33618, "trades": 253563, "taker_buy_base": 120802208.0, "taker_buy_quote": 10929174.4275 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.08942, "high": 0.09088, "low": 0.08847, "close": 0.08997, "volume": 131855740.0, "close_time": 1772582399999, "quote_volume": 11812546.59064, "trades": 125277, "taker_buy_base": 73585749.0, "taker_buy_quote": 6593923.54448 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.08998, "high": 0.09065, "low": 0.08859, "close": 0.08939, "volume": 130216739.0, "close_time": 1772596799999, "quote_volume": 11674953.4577, "trades": 160413, "taker_buy_base": 60328307.0, "taker_buy_quote": 5411796.99573 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.08939, "high": 0.09056, "low": 0.08872, "close": 0.09015, "volume": 117085448.0, "close_time": 1772611199999, "quote_volume": 10468610.26079, "trades": 134448, "taker_buy_base": 65536052.0, "taker_buy_quote": 5862673.39589 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.09015, "high": 0.09345, "low": 0.08971, "close": 0.0923, "volume": 414371430.0, "close_time": 1772625599999, "quote_volume": 38228821.60681, "trades": 333176, "taker_buy_base": 202106859.0, "taker_buy_quote": 18640303.28365 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.09229, "high": 0.09921, "low": 0.09149, "close": 0.09905, "volume": 606677085.0, "close_time": 1772639999999, "quote_volume": 57930906.0493, "trades": 473641, "taker_buy_base": 290553417.0, "taker_buy_quote": 27726488.3858 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.09905, "high": 0.10434, "low": 0.09747, "close": 0.10275, "volume": 626034459.0, "close_time": 1772654399999, "quote_volume": 63322651.44119, "trades": 673953, "taker_buy_base": 302836804.0, "taker_buy_quote": 30650396.58565 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.10276, "high": 0.1035, "low": 0.09869, "close": 0.09893, "volume": 366178084.0, "close_time": 1772668799999, "quote_volume": 37080335.61664, "trades": 321438, "taker_buy_base": 165510712.0, "taker_buy_quote": 16757573.44127 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.09893, "high": 0.09924, "low": 0.09593, "close": 0.09621, "volume": 212881995.0, "close_time": 1772683199999, "quote_volume": 20713903.95814, "trades": 250911, "taker_buy_base": 95593562.0, "taker_buy_quote": 9304758.17741 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.09621, "high": 0.09737, "low": 0.09522, "close": 0.09569, "volume": 177211496.0, "close_time": 1772697599999, "quote_volume": 17077630.81415, "trades": 166267, "taker_buy_base": 87874604.0, "taker_buy_quote": 8469832.08413 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.09568, "high": 0.098, "low": 0.09533, "close": 0.09593, "volume": 212894512.0, "close_time": 1772711999999, "quote_volume": 20571579.25596, "trades": 219671, "taker_buy_base": 113966558.0, "taker_buy_quote": 11015391.19588 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.09593, "high": 0.09646, "low": 0.0939, "close": 0.09428, "volume": 247697756.0, "close_time": 1772726399999, "quote_volume": 23550782.24086, "trades": 290979, "taker_buy_base": 136217886.0, "taker_buy_quote": 12961502.65597 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.09428, "high": 0.09456, "low": 0.09275, "close": 0.09392, "volume": 145598768.0, "close_time": 1772740799999, "quote_volume": 13622333.42468, "trades": 143192, "taker_buy_base": 76792835.0, "taker_buy_quote": 7185471.81521 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.09392, "high": 0.09482, "low": 0.09345, "close": 0.09356, "volume": 73604264.0, "close_time": 1772755199999, "quote_volume": 6930253.84762, "trades": 57299, "taker_buy_base": 41267855.0, "taker_buy_quote": 3888426.26245 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09356, "high": 0.09434, "low": 0.09315, "close": 0.09392, "volume": 63307919.0, "close_time": 1772769599999, "quote_volume": 5939379.19794, "trades": 74935, "taker_buy_base": 32106323.0, "taker_buy_quote": 3011885.39904 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.09391, "high": 0.09441, "low": 0.093, "close": 0.094, "volume": 116882306.0, "close_time": 1772783999999, "quote_volume": 10967942.39596, "trades": 82841, "taker_buy_base": 58137473.0, "taker_buy_quote": 5455599.52587 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.09399, "high": 0.094, "low": 0.09245, "close": 0.09309, "volume": 91746407.0, "close_time": 1772798399999, "quote_volume": 8551485.8015, "trades": 86549, "taker_buy_base": 47442760.0, "taker_buy_quote": 4423067.187 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0931, "high": 0.09356, "low": 0.09, "close": 0.09026, "volume": 380945859.0, "close_time": 1772812799999, "quote_volume": 34755482.33167, "trades": 278123, "taker_buy_base": 168551230.0, "taker_buy_quote": 15390096.98829 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.09025, "high": 0.09131, "low": 0.09001, "close": 0.09086, "volume": 151171588.0, "close_time": 1772827199999, "quote_volume": 13706455.49874, "trades": 116205, "taker_buy_base": 80434960.0, "taker_buy_quote": 7295770.67364 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.09087, "high": 0.09169, "low": 0.09057, "close": 0.09129, "volume": 67301720.0, "close_time": 1772841599999, "quote_volume": 6135967.07957, "trades": 42564, "taker_buy_base": 38533965.0, "taker_buy_quote": 3513630.42215 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09129, "high": 0.09213, "low": 0.09104, "close": 0.09107, "volume": 86125205.0, "close_time": 1772855999999, "quote_volume": 7881279.79945, "trades": 48119, "taker_buy_base": 50584275.0, "taker_buy_quote": 4628828.14955 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09107, "high": 0.09126, "low": 0.09039, "close": 0.09057, "volume": 47222993.0, "close_time": 1772870399999, "quote_volume": 4285657.1465, "trades": 47193, "taker_buy_base": 20975334.0, "taker_buy_quote": 1903521.94968 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.09058, "high": 0.09086, "low": 0.09004, "close": 0.0906, "volume": 67668219.0, "close_time": 1772884799999, "quote_volume": 6123117.18187, "trades": 50201, "taker_buy_base": 34136681.0, "taker_buy_quote": 3088786.96279 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.09059, "high": 0.09066, "low": 0.08943, "close": 0.09002, "volume": 122776101.0, "close_time": 1772899199999, "quote_volume": 11050728.07585, "trades": 71423, "taker_buy_base": 70855539.0, "taker_buy_quote": 6377723.13856 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.09001, "high": 0.09063, "low": 0.08927, "close": 0.08959, "volume": 82446080.0, "close_time": 1772913599999, "quote_volume": 7411321.30735, "trades": 57786, "taker_buy_base": 34872591.0, "taker_buy_quote": 3137888.64189 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0896, "high": 0.0902, "low": 0.08942, "close": 0.08993, "volume": 37546861.0, "close_time": 1772927999999, "quote_volume": 3374692.00574, "trades": 36428, "taker_buy_base": 20068410.0, "taker_buy_quote": 1803678.40736 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.08993, "high": 0.0902, "low": 0.08878, "close": 0.08935, "volume": 91989929.0, "close_time": 1772942399999, "quote_volume": 8226501.87391, "trades": 60240, "taker_buy_base": 34937211.0, "taker_buy_quote": 3126503.81746 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.08936, "high": 0.08971, "low": 0.08875, "close": 0.08932, "volume": 91622959.0, "close_time": 1772956799999, "quote_volume": 8177349.34172, "trades": 53956, "taker_buy_base": 37590061.0, "taker_buy_quote": 3357530.60745 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.08931, "high": 0.09133, "low": 0.08894, "close": 0.08935, "volume": 133178098.0, "close_time": 1772971199999, "quote_volume": 11971897.37127, "trades": 92563, "taker_buy_base": 65803754.0, "taker_buy_quote": 5917706.34331 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.08936, "high": 0.08949, "low": 0.0879, "close": 0.08871, "volume": 192577038.0, "close_time": 1772985599999, "quote_volume": 17070327.24128, "trades": 144903, "taker_buy_base": 90135278.0, "taker_buy_quote": 7991092.52818 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.08871, "high": 0.0897, "low": 0.0882, "close": 0.08934, "volume": 82323827.0, "close_time": 1772999999999, "quote_volume": 7310234.46867, "trades": 80216, "taker_buy_base": 40934460.0, "taker_buy_quote": 3636433.03591 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.08934, "high": 0.09011, "low": 0.08666, "close": 0.08915, "volume": 242429556.0, "close_time": 1773014399999, "quote_volume": 21439416.5682, "trades": 192919, "taker_buy_base": 107873450.0, "taker_buy_quote": 9544357.66354 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.08914, "high": 0.09169, "low": 0.089, "close": 0.09038, "volume": 222570045.0, "close_time": 1773028799999, "quote_volume": 20107316.68815, "trades": 192046, "taker_buy_base": 108432982.0, "taker_buy_quote": 9803655.6443 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.09039, "high": 0.09178, "low": 0.08933, "close": 0.08999, "volume": 174646890.0, "close_time": 1773043199999, "quote_volume": 15845484.39986, "trades": 130296, "taker_buy_base": 90013795.0, "taker_buy_quote": 8169872.07191 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.09, "high": 0.09138, "low": 0.08975, "close": 0.09037, "volume": 132585486.0, "close_time": 1773057599999, "quote_volume": 11999937.56268, "trades": 112343, "taker_buy_base": 58325617.0, "taker_buy_quote": 5275932.4713 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.09038, "high": 0.09246, "low": 0.09038, "close": 0.09112, "volume": 219331353.0, "close_time": 1773071999999, "quote_volume": 20065677.23726, "trades": 176258, "taker_buy_base": 105791927.0, "taker_buy_quote": 9679787.55137 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.09113, "high": 0.09283, "low": 0.09066, "close": 0.09128, "volume": 158375263.0, "close_time": 1773086399999, "quote_volume": 14491127.32306, "trades": 120283, "taker_buy_base": 79073604.0, "taker_buy_quote": 7236823.87503 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.09128, "high": 0.09182, "low": 0.09022, "close": 0.09049, "volume": 89141721.0, "close_time": 1773100799999, "quote_volume": 8108564.04504, "trades": 65700, "taker_buy_base": 40916802.0, "taker_buy_quote": 3723575.15864 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09048, "high": 0.09238, "low": 0.09033, "close": 0.09122, "volume": 129521045.0, "close_time": 1773115199999, "quote_volume": 11852140.62055, "trades": 114502, "taker_buy_base": 71319117.0, "taker_buy_quote": 6529387.17771 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.09122, "high": 0.09248, "low": 0.09115, "close": 0.09235, "volume": 113611867.0, "close_time": 1773129599999, "quote_volume": 10445034.08637, "trades": 81270, "taker_buy_base": 73456125.0, "taker_buy_quote": 6754048.48724 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.09235, "high": 0.09591, "low": 0.09225, "close": 0.0945, "volume": 291089312.0, "close_time": 1773143999999, "quote_volume": 27457791.55833, "trades": 209658, "taker_buy_base": 154135424.0, "taker_buy_quote": 14525494.03214 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.09451, "high": 0.09975, "low": 0.09427, "close": 0.09912, "volume": 709657398.0, "close_time": 1773158399999, "quote_volume": 68923658.26946, "trades": 486242, "taker_buy_base": 352502204.0, "taker_buy_quote": 34306515.75906 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.09912, "high": 0.10046, "low": 0.09431, "close": 0.09477, "volume": 460796852.0, "close_time": 1773172799999, "quote_volume": 45134302.82557, "trades": 365460, "taker_buy_base": 208199253.0, "taker_buy_quote": 20432996.93013 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.09476, "high": 0.09532, "low": 0.0939, "close": 0.09452, "volume": 131089655.0, "close_time": 1773187199999, "quote_volume": 12403471.93158, "trades": 90229, "taker_buy_base": 60173141.0, "taker_buy_quote": 5693986.97509 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09452, "high": 0.09509, "low": 0.09243, "close": 0.09262, "volume": 187129743.0, "close_time": 1773201599999, "quote_volume": 17519050.84854, "trades": 109172, "taker_buy_base": 86898516.0, "taker_buy_quote": 8131539.93715 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.09261, "high": 0.09324, "low": 0.09143, "close": 0.09194, "volume": 243732016.0, "close_time": 1773215999999, "quote_volume": 22511997.07471, "trades": 126123, "taker_buy_base": 117185768.0, "taker_buy_quote": 10815911.04998 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.09194, "high": 0.09241, "low": 0.09153, "close": 0.09197, "volume": 106743460.0, "close_time": 1773230399999, "quote_volume": 9814963.37791, "trades": 78166, "taker_buy_base": 62494131.0, "taker_buy_quote": 5746106.6151 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.09198, "high": 0.09485, "low": 0.0912, "close": 0.09237, "volume": 392456367.0, "close_time": 1773244799999, "quote_volume": 36548624.08448, "trades": 303666, "taker_buy_base": 223038437.0, "taker_buy_quote": 20775605.4452 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.09237, "high": 0.09462, "low": 0.09225, "close": 0.09384, "volume": 183033941.0, "close_time": 1773259199999, "quote_volume": 17121920.93091, "trades": 146244, "taker_buy_base": 97258756.0, "taker_buy_quote": 9102091.4906 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.09384, "high": 0.09422, "low": 0.09276, "close": 0.09288, "volume": 66889967.0, "close_time": 1773273599999, "quote_volume": 6256022.65024, "trades": 58113, "taker_buy_base": 29710849.0, "taker_buy_quote": 2780107.7365 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.09289, "high": 0.09304, "low": 0.0918, "close": 0.09216, "volume": 71772231.0, "close_time": 1773287999999, "quote_volume": 6627204.30461, "trades": 73631, "taker_buy_base": 36416864.0, "taker_buy_quote": 3362487.85449 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.09216, "high": 0.093, "low": 0.0918, "close": 0.09291, "volume": 98374862.0, "close_time": 1773302399999, "quote_volume": 9085150.92884, "trades": 57745, "taker_buy_base": 53415562.0, "taker_buy_quote": 4932145.44462 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.09291, "high": 0.09519, "low": 0.0924, "close": 0.09469, "volume": 170574118.0, "close_time": 1773316799999, "quote_volume": 15984322.20854, "trades": 121152, "taker_buy_base": 98435974.0, "taker_buy_quote": 9225215.11596 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0947, "high": 0.09586, "low": 0.09307, "close": 0.09409, "volume": 313792237.0, "close_time": 1773331199999, "quote_volume": 29675566.75933, "trades": 291018, "taker_buy_base": 147990340.0, "taker_buy_quote": 14003969.78396 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.09409, "high": 0.09492, "low": 0.09334, "close": 0.09443, "volume": 96978675.0, "close_time": 1773345599999, "quote_volume": 9149068.71985, "trades": 126841, "taker_buy_base": 44681285.0, "taker_buy_quote": 4215754.91253 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.09443, "high": 0.09534, "low": 0.09403, "close": 0.09475, "volume": 78404063.0, "close_time": 1773359999999, "quote_volume": 7426147.71422, "trades": 66201, "taker_buy_base": 38391186.0, "taker_buy_quote": 3637280.5053 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09474, "high": 0.09806, "low": 0.09454, "close": 0.09676, "volume": 297583411.0, "close_time": 1773374399999, "quote_volume": 28741663.89411, "trades": 227356, "taker_buy_base": 136452665.0, "taker_buy_quote": 13183140.98041 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.09677, "high": 0.09689, "low": 0.0958, "close": 0.09651, "volume": 80856367.0, "close_time": 1773388799999, "quote_volume": 7795449.73182, "trades": 86474, "taker_buy_base": 38566824.0, "taker_buy_quote": 3719117.29245 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.09651, "high": 0.1004, "low": 0.0961, "close": 0.10003, "volume": 371131935.0, "close_time": 1773403199999, "quote_volume": 36674699.34044, "trades": 238233, "taker_buy_base": 216458184.0, "taker_buy_quote": 21393479.98517 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.10003, "high": 0.10199, "low": 0.09733, "close": 0.09795, "volume": 582949657.0, "close_time": 1773417599999, "quote_volume": 58122684.23976, "trades": 442599, "taker_buy_base": 251577303.0, "taker_buy_quote": 25078821.07382 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.09795, "high": 0.09847, "low": 0.09543, "close": 0.09603, "volume": 254990008.0, "close_time": 1773431999999, "quote_volume": 24743992.29292, "trades": 193276, "taker_buy_base": 111545670.0, "taker_buy_quote": 10812273.90665 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.09604, "high": 0.09679, "low": 0.09545, "close": 0.09596, "volume": 89783597.0, "close_time": 1773446399999, "quote_volume": 8627711.77492, "trades": 62587, "taker_buy_base": 42761101.0, "taker_buy_quote": 4108060.73256 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09596, "high": 0.09627, "low": 0.09503, "close": 0.09605, "volume": 174939853.0, "close_time": 1773460799999, "quote_volume": 16732585.71412, "trades": 85412, "taker_buy_base": 80021438.0, "taker_buy_quote": 7654824.06942 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.09605, "high": 0.09643, "low": 0.09426, "close": 0.09463, "volume": 133214395.0, "close_time": 1773475199999, "quote_volume": 12681332.93722, "trades": 86727, "taker_buy_base": 48203845.0, "taker_buy_quote": 4589696.85328 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.09462, "high": 0.09553, "low": 0.094, "close": 0.09527, "volume": 104066827.0, "close_time": 1773489599999, "quote_volume": 9847060.85367, "trades": 60795, "taker_buy_base": 49703887.0, "taker_buy_quote": 4704575.30821 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.09527, "high": 0.09567, "low": 0.09444, "close": 0.09493, "volume": 124752880.0, "close_time": 1773503999999, "quote_volume": 11848884.32637, "trades": 58140, "taker_buy_base": 63838601.0, "taker_buy_quote": 6062429.78979 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.09493, "high": 0.09545, "low": 0.09436, "close": 0.09479, "volume": 45119167.0, "close_time": 1773518399999, "quote_volume": 4282293.16643, "trades": 36095, "taker_buy_base": 22207755.0, "taker_buy_quote": 2108729.67701 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.09479, "high": 0.09618, "low": 0.09461, "close": 0.09604, "volume": 63347422.0, "close_time": 1773532799999, "quote_volume": 6039390.30833, "trades": 49987, "taker_buy_base": 35299551.0, "taker_buy_quote": 3365518.23538 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09605, "high": 0.09746, "low": 0.0954, "close": 0.09601, "volume": 162638867.0, "close_time": 1773547199999, "quote_volume": 15673550.44569, "trades": 109253, "taker_buy_base": 75377342.0, "taker_buy_quote": 7266187.28063 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.09601, "high": 0.0965, "low": 0.09553, "close": 0.09562, "volume": 103258161.0, "close_time": 1773561599999, "quote_volume": 9905492.47427, "trades": 77280, "taker_buy_base": 42841869.0, "taker_buy_quote": 4111286.43565 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.09563, "high": 0.09663, "low": 0.09561, "close": 0.09639, "volume": 112601082.0, "close_time": 1773575999999, "quote_volume": 10833319.96756, "trades": 67233, "taker_buy_base": 77918584.0, "taker_buy_quote": 7495255.99234 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0964, "high": 0.09666, "low": 0.09466, "close": 0.09498, "volume": 139812532.0, "close_time": 1773590399999, "quote_volume": 13341375.49596, "trades": 85512, "taker_buy_base": 58190413.0, "taker_buy_quote": 5554014.26236 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.09497, "high": 0.09583, "low": 0.09445, "close": 0.09518, "volume": 88801088.0, "close_time": 1773604799999, "quote_volume": 8433938.88193, "trades": 66693, "taker_buy_base": 41858651.0, "taker_buy_quote": 3974787.31085 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.09518, "high": 0.09809, "low": 0.09496, "close": 0.09738, "volume": 204649057.0, "close_time": 1773619199999, "quote_volume": 19781210.82205, "trades": 149222, "taker_buy_base": 115043797.0, "taker_buy_quote": 11115268.06086 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.09738, "high": 0.10143, "low": 0.09704, "close": 0.09997, "volume": 421608050.0, "close_time": 1773633599999, "quote_volume": 41777750.29402, "trades": 266558, "taker_buy_base": 220699447.0, "taker_buy_quote": 21872946.46493 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.09998, "high": 0.10268, "low": 0.09979, "close": 0.10202, "volume": 437193203.0, "close_time": 1773647999999, "quote_volume": 44332134.80579, "trades": 327191, "taker_buy_base": 216906199.0, "taker_buy_quote": 21990981.18415 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.10203, "high": 0.10297, "low": 0.09938, "close": 0.09995, "volume": 398854954.0, "close_time": 1773662399999, "quote_volume": 40174892.35292, "trades": 254521, "taker_buy_base": 155960941.0, "taker_buy_quote": 15720805.05634 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.09996, "high": 0.10351, "low": 0.09973, "close": 0.10007, "volume": 523207240.0, "close_time": 1773676799999, "quote_volume": 52966749.70782, "trades": 315580, "taker_buy_base": 260575276.0, "taker_buy_quote": 26384885.87889 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.10007, "high": 0.10296, "low": 0.09987, "close": 0.10198, "volume": 162159074.0, "close_time": 1773691199999, "quote_volume": 16442398.74416, "trades": 140431, "taker_buy_base": 82532558.0, "taker_buy_quote": 8370045.80945 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.10198, "high": 0.10375, "low": 0.10122, "close": 0.10304, "volume": 179467111.0, "close_time": 1773705599999, "quote_volume": 18408727.82227, "trades": 125993, "taker_buy_base": 87768626.0, "taker_buy_quote": 9009568.71492 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10304, "high": 0.10449, "low": 0.10066, "close": 0.10124, "volume": 352481390.0, "close_time": 1773719999999, "quote_volume": 36271540.42734, "trades": 279003, "taker_buy_base": 165063194.0, "taker_buy_quote": 17002890.19177 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.10125, "high": 0.10166, "low": 0.09947, "close": 0.10052, "volume": 190574390.0, "close_time": 1773734399999, "quote_volume": 19154173.40579, "trades": 143092, "taker_buy_base": 95945746.0, "taker_buy_quote": 9644324.96192 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.10053, "high": 0.10144, "low": 0.1, "close": 0.10016, "volume": 139881246.0, "close_time": 1773748799999, "quote_volume": 14074269.83853, "trades": 105963, "taker_buy_base": 64222024.0, "taker_buy_quote": 6460688.15926 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.10016, "high": 0.10053, "low": 0.0983, "close": 0.09967, "volume": 287999653.0, "close_time": 1773763199999, "quote_volume": 28629271.33436, "trades": 194834, "taker_buy_base": 140077899.0, "taker_buy_quote": 13928994.26842 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.09967, "high": 0.10113, "low": 0.09941, "close": 0.10024, "volume": 97058562.0, "close_time": 1773777599999, "quote_volume": 9735018.69541, "trades": 86826, "taker_buy_base": 49756100.0, "taker_buy_quote": 4989712.18666 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.10024, "high": 0.10174, "low": 0.09995, "close": 0.10015, "volume": 72655708.0, "close_time": 1773791999999, "quote_volume": 7323897.84091, "trades": 61301, "taker_buy_base": 36516503.0, "taker_buy_quote": 3682703.88446 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.10015, "high": 0.10185, "low": 0.09968, "close": 0.10116, "volume": 94353478.0, "close_time": 1773806399999, "quote_volume": 9514115.78847, "trades": 98382, "taker_buy_base": 50478517.0, "taker_buy_quote": 5092370.44079 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.10116, "high": 0.10123, "low": 0.09922, "close": 0.09956, "volume": 150285533.0, "close_time": 1773820799999, "quote_volume": 15040795.90014, "trades": 89052, "taker_buy_base": 64210207.0, "taker_buy_quote": 6431301.70288 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.09956, "high": 0.10011, "low": 0.09661, "close": 0.09711, "volume": 215679569.0, "close_time": 1773835199999, "quote_volume": 21137489.61106, "trades": 174563, "taker_buy_base": 89763360.0, "taker_buy_quote": 8806066.16072 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0971, "high": 0.09711, "low": 0.09389, "close": 0.09436, "volume": 403795791.0, "close_time": 1773849599999, "quote_volume": 38542671.04634, "trades": 266447, "taker_buy_base": 186714016.0, "taker_buy_quote": 17822692.49068 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.09435, "high": 0.09555, "low": 0.09328, "close": 0.09463, "volume": 351799349.0, "close_time": 1773863999999, "quote_volume": 33202718.09714, "trades": 211369, "taker_buy_base": 180390064.0, "taker_buy_quote": 17018627.73485 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.09464, "high": 0.09562, "low": 0.09394, "close": 0.09526, "volume": 102166546.0, "close_time": 1773878399999, "quote_volume": 9700717.31727, "trades": 60599, "taker_buy_base": 57509408.0, "taker_buy_quote": 5462189.00175 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09526, "high": 0.09609, "low": 0.09445, "close": 0.09546, "volume": 90474259.0, "close_time": 1773892799999, "quote_volume": 8618062.34658, "trades": 72586, "taker_buy_base": 46239607.0, "taker_buy_quote": 4404747.02063 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.09545, "high": 0.09551, "low": 0.0932, "close": 0.09439, "volume": 169130576.0, "close_time": 1773907199999, "quote_volume": 15960801.09885, "trades": 101483, "taker_buy_base": 61016080.0, "taker_buy_quote": 5757215.6694 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.09439, "high": 0.0954, "low": 0.09377, "close": 0.09401, "volume": 115219949.0, "close_time": 1773921599999, "quote_volume": 10889814.55221, "trades": 85942, "taker_buy_base": 50982252.0, "taker_buy_quote": 4822651.46017 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.09402, "high": 0.09402, "low": 0.09215, "close": 0.09287, "volume": 182529990.0, "close_time": 1773935999999, "quote_volume": 16964636.39825, "trades": 178858, "taker_buy_base": 85276103.0, "taker_buy_quote": 7926795.27304 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.09287, "high": 0.09396, "low": 0.09177, "close": 0.09333, "volume": 108535951.0, "close_time": 1773950399999, "quote_volume": 10066408.79268, "trades": 93184, "taker_buy_base": 46814910.0, "taker_buy_quote": 4346470.0583 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.09333, "high": 0.09381, "low": 0.093, "close": 0.09354, "volume": 68185264.0, "close_time": 1773964799999, "quote_volume": 6374363.99438, "trades": 47061, "taker_buy_base": 36462167.0, "taker_buy_quote": 3408113.53848 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09353, "high": 0.09466, "low": 0.0935, "close": 0.0941, "volume": 86613454.0, "close_time": 1773979199999, "quote_volume": 8151613.98953, "trades": 63427, "taker_buy_base": 47224522.0, "taker_buy_quote": 4445396.6153 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.09409, "high": 0.09541, "low": 0.09363, "close": 0.09409, "volume": 95391503.0, "close_time": 1773993599999, "quote_volume": 9020150.33214, "trades": 83323, "taker_buy_base": 54977098.0, "taker_buy_quote": 5199260.48307 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.09409, "high": 0.0951, "low": 0.0935, "close": 0.09407, "volume": 77162801.0, "close_time": 1774007999999, "quote_volume": 7275386.61556, "trades": 71179, "taker_buy_base": 38900512.0, "taker_buy_quote": 3669422.04611 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.09408, "high": 0.09444, "low": 0.0931, "close": 0.09422, "volume": 124551602.0, "close_time": 1774022399999, "quote_volume": 11685689.03591, "trades": 120320, "taker_buy_base": 64207275.0, "taker_buy_quote": 6025137.73985 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.09421, "high": 0.09445, "low": 0.09287, "close": 0.09371, "volume": 72555833.0, "close_time": 1774036799999, "quote_volume": 6797651.03163, "trades": 76257, "taker_buy_base": 32255680.0, "taker_buy_quote": 3022360.85413 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.09372, "high": 0.09495, "low": 0.0932, "close": 0.09416, "volume": 58710496.0, "close_time": 1774051199999, "quote_volume": 5530165.89536, "trades": 53573, "taker_buy_base": 31431136.0, "taker_buy_quote": 2961625.59284 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09417, "high": 0.09499, "low": 0.09393, "close": 0.09474, "volume": 54066150.0, "close_time": 1774065599999, "quote_volume": 5105294.33638, "trades": 38422, "taker_buy_base": 33523616.0, "taker_buy_quote": 3164882.25608 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.09473, "high": 0.09494, "low": 0.09428, "close": 0.09437, "volume": 42486316.0, "close_time": 1774079999999, "quote_volume": 4023180.77584, "trades": 33351, "taker_buy_base": 20953102.0, "taker_buy_quote": 1984360.53406 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.09438, "high": 0.09451, "low": 0.0938, "close": 0.094, "volume": 24910622.0, "close_time": 1774094399999, "quote_volume": 2345427.85063, "trades": 22780, "taker_buy_base": 11954537.0, "taker_buy_quote": 1125735.61697 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.094, "high": 0.09467, "low": 0.09353, "close": 0.09464, "volume": 72983154.0, "close_time": 1774108799999, "quote_volume": 6867084.58182, "trades": 48475, "taker_buy_base": 46369873.0, "taker_buy_quote": 4364508.03526 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.09465, "high": 0.09467, "low": 0.09388, "close": 0.09408, "volume": 36968398.0, "close_time": 1774123199999, "quote_volume": 3485115.36815, "trades": 31795, "taker_buy_base": 19646772.0, "taker_buy_quote": 1852205.38411 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.09408, "high": 0.09443, "low": 0.09061, "close": 0.09135, "volume": 172145924.0, "close_time": 1774137599999, "quote_volume": 15855999.36289, "trades": 100963, "taker_buy_base": 79608308.0, "taker_buy_quote": 7330481.48776 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09133, "high": 0.09287, "low": 0.09, "close": 0.09234, "volume": 247899614.0, "close_time": 1774151999999, "quote_volume": 22664319.74487, "trades": 173194, "taker_buy_base": 129082762.0, "taker_buy_quote": 11812609.69272 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.09234, "high": 0.09283, "low": 0.09132, "close": 0.09133, "volume": 86311008.0, "close_time": 1774166399999, "quote_volume": 7955293.55363, "trades": 52480, "taker_buy_base": 40954119.0, "taker_buy_quote": 3777056.82161 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.09133, "high": 0.09163, "low": 0.09075, "close": 0.09112, "volume": 92271837.0, "close_time": 1774180799999, "quote_volume": 8406637.59952, "trades": 68135, "taker_buy_base": 47393958.0, "taker_buy_quote": 4318061.94273 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.09112, "high": 0.09197, "low": 0.09112, "close": 0.09163, "volume": 64313333.0, "close_time": 1774195199999, "quote_volume": 5885955.62924, "trades": 57548, "taker_buy_base": 40573918.0, "taker_buy_quote": 3713971.50555 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.09162, "high": 0.09177, "low": 0.0901, "close": 0.09049, "volume": 69294569.0, "close_time": 1774209599999, "quote_volume": 6297406.07932, "trades": 54924, "taker_buy_base": 36715480.0, "taker_buy_quote": 3335684.68862 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.09049, "high": 0.09078, "low": 0.08916, "close": 0.09015, "volume": 166591787.0, "close_time": 1774223999999, "quote_volume": 14981699.89698, "trades": 120826, "taker_buy_base": 86486385.0, "taker_buy_quote": 7779913.25815 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.09015, "high": 0.09149, "low": 0.08978, "close": 0.09064, "volume": 72358979.0, "close_time": 1774238399999, "quote_volume": 6561258.916, "trades": 84163, "taker_buy_base": 40912809.0, "taker_buy_quote": 3711551.90699 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.09065, "high": 0.09125, "low": 0.08977, "close": 0.09045, "volume": 69218429.0, "close_time": 1774252799999, "quote_volume": 6266772.73712, "trades": 74453, "taker_buy_base": 35258201.0, "taker_buy_quote": 3193783.91297 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.09046, "high": 0.09535, "low": 0.08925, "close": 0.09254, "volume": 419916845.0, "close_time": 1774267199999, "quote_volume": 39041955.34684, "trades": 288332, "taker_buy_base": 213796721.0, "taker_buy_quote": 19911362.73798 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.09255, "high": 0.09577, "low": 0.09189, "close": 0.0938, "volume": 254756824.0, "close_time": 1774281599999, "quote_volume": 23900012.58334, "trades": 263554, "taker_buy_base": 142386490.0, "taker_buy_quote": 13362821.31841 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.09379, "high": 0.09578, "low": 0.09308, "close": 0.09489, "volume": 124606700.0, "close_time": 1774295999999, "quote_volume": 11778360.48916, "trades": 134506, "taker_buy_base": 61357866.0, "taker_buy_quote": 5801113.04396 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.09489, "high": 0.0955, "low": 0.09353, "close": 0.09415, "volume": 80534876.0, "close_time": 1774310399999, "quote_volume": 7614377.97506, "trades": 57303, "taker_buy_base": 34757140.0, "taker_buy_quote": 3286848.94399 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09416, "high": 0.09439, "low": 0.0927, "close": 0.09378, "volume": 73298596.0, "close_time": 1774324799999, "quote_volume": 6849422.20688, "trades": 82741, "taker_buy_base": 30865408.0, "taker_buy_quote": 2884109.08512 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.09377, "high": 0.09543, "low": 0.09318, "close": 0.09524, "volume": 76906626.0, "close_time": 1774339199999, "quote_volume": 7231782.35305, "trades": 73445, "taker_buy_base": 42622847.0, "taker_buy_quote": 4007109.55596 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.09525, "high": 0.09562, "low": 0.0936, "close": 0.09425, "volume": 128592517.0, "close_time": 1774353599999, "quote_volume": 12182362.97044, "trades": 92784, "taker_buy_base": 59670225.0, "taker_buy_quote": 5655814.90359 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.09425, "high": 0.09466, "low": 0.09266, "close": 0.09337, "volume": 147098966.0, "close_time": 1774367999999, "quote_volume": 13791543.53838, "trades": 141136, "taker_buy_base": 62667342.0, "taker_buy_quote": 5877957.66482 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.09337, "high": 0.09378, "low": 0.09245, "close": 0.09312, "volume": 75084287.0, "close_time": 1774382399999, "quote_volume": 6978986.84141, "trades": 75830, "taker_buy_base": 31063329.0, "taker_buy_quote": 2887515.29211 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.09312, "high": 0.09543, "low": 0.09305, "close": 0.0951, "volume": 101475253.0, "close_time": 1774396799999, "quote_volume": 9604802.49677, "trades": 85260, "taker_buy_base": 52015737.0, "taker_buy_quote": 4924495.07065 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09511, "high": 0.09549, "low": 0.09441, "close": 0.09522, "volume": 96348759.0, "close_time": 1774411199999, "quote_volume": 9157393.44544, "trades": 66146, "taker_buy_base": 43451683.0, "taker_buy_quote": 4130015.69262 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.09521, "high": 0.0977, "low": 0.095, "close": 0.0968, "volume": 262841369.0, "close_time": 1774425599999, "quote_volume": 25396210.54583, "trades": 118156, "taker_buy_base": 149087101.0, "taker_buy_quote": 14393380.21598 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.09681, "high": 0.0975, "low": 0.09644, "close": 0.09699, "volume": 111107755.0, "close_time": 1774439999999, "quote_volume": 10783113.01277, "trades": 89769, "taker_buy_base": 51274237.0, "taker_buy_quote": 4977101.64676 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.09699, "high": 0.09796, "low": 0.09558, "close": 0.09596, "volume": 207240846.0, "close_time": 1774454399999, "quote_volume": 20054230.02981, "trades": 156934, "taker_buy_base": 94301998.0, "taker_buy_quote": 9140025.59165 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.09597, "high": 0.0971, "low": 0.09582, "close": 0.09644, "volume": 76431481.0, "close_time": 1774468799999, "quote_volume": 7370820.59023, "trades": 72750, "taker_buy_base": 42600710.0, "taker_buy_quote": 4109510.81668 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.09644, "high": 0.0968, "low": 0.09574, "close": 0.09618, "volume": 47611487.0, "close_time": 1774483199999, "quote_volume": 4579950.02916, "trades": 43706, "taker_buy_base": 23757517.0, "taker_buy_quote": 2285511.62003 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09618, "high": 0.09627, "low": 0.0941, "close": 0.09459, "volume": 119444121.0, "close_time": 1774497599999, "quote_volume": 11342812.6859, "trades": 67365, "taker_buy_base": 65253320.0, "taker_buy_quote": 6192593.99915 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.09459, "high": 0.09461, "low": 0.09226, "close": 0.09275, "volume": 133067838.0, "close_time": 1774511999999, "quote_volume": 12391756.25775, "trades": 93507, "taker_buy_base": 68008466.0, "taker_buy_quote": 6330239.88666 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.09275, "high": 0.09276, "low": 0.09113, "close": 0.09133, "volume": 227549673.0, "close_time": 1774526399999, "quote_volume": 20875218.4831, "trades": 112777, "taker_buy_base": 85600605.0, "taker_buy_quote": 7857443.22862 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.09133, "high": 0.0922, "low": 0.09056, "close": 0.09096, "volume": 161372798.0, "close_time": 1774540799999, "quote_volume": 14753347.30018, "trades": 122377, "taker_buy_base": 79501165.0, "taker_buy_quote": 7272177.96032 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.09097, "high": 0.09156, "low": 0.09059, "close": 0.0911, "volume": 105453214.0, "close_time": 1774555199999, "quote_volume": 9612644.11443, "trades": 77618, "taker_buy_base": 47026651.0, "taker_buy_quote": 4286010.98951 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.09111, "high": 0.09276, "low": 0.09096, "close": 0.09205, "volume": 100725627.0, "close_time": 1774569599999, "quote_volume": 9278635.74965, "trades": 81180, "taker_buy_base": 52700088.0, "taker_buy_quote": 4854465.98271 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09205, "high": 0.09271, "low": 0.09178, "close": 0.09195, "volume": 41645629.0, "close_time": 1774583999999, "quote_volume": 3836874.22601, "trades": 39745, "taker_buy_base": 23339658.0, "taker_buy_quote": 2149139.02957 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09196, "high": 0.09235, "low": 0.09138, "close": 0.09222, "volume": 50703257.0, "close_time": 1774598399999, "quote_volume": 4662135.44433, "trades": 44973, "taker_buy_base": 24741936.0, "taker_buy_quote": 2275998.5119 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.09223, "high": 0.09241, "low": 0.0893, "close": 0.09013, "volume": 182752442.0, "close_time": 1774612799999, "quote_volume": 16514596.35116, "trades": 134307, "taker_buy_base": 71738876.0, "taker_buy_quote": 6482737.9333 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.09012, "high": 0.09093, "low": 0.08932, "close": 0.09036, "volume": 146423923.0, "close_time": 1774627199999, "quote_volume": 13179514.69073, "trades": 119627, "taker_buy_base": 68553497.0, "taker_buy_quote": 6173485.79372 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.09035, "high": 0.09053, "low": 0.08947, "close": 0.09007, "volume": 69100978.0, "close_time": 1774641599999, "quote_volume": 6219038.87776, "trades": 66712, "taker_buy_base": 29273284.0, "taker_buy_quote": 2635689.92455 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.09007, "high": 0.09032, "low": 0.08965, "close": 0.09011, "volume": 43685473.0, "close_time": 1774655999999, "quote_volume": 3931306.11779, "trades": 34541, "taker_buy_base": 19480750.0, "taker_buy_quote": 1753430.23064 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0901, "high": 0.09067, "low": 0.08982, "close": 0.08989, "volume": 42351481.0, "close_time": 1774670399999, "quote_volume": 3817953.89002, "trades": 34079, "taker_buy_base": 17400903.0, "taker_buy_quote": 1568915.12387 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0899, "high": 0.09129, "low": 0.08969, "close": 0.0912, "volume": 38388203.0, "close_time": 1774684799999, "quote_volume": 3469655.99856, "trades": 33271, "taker_buy_base": 20437640.0, "taker_buy_quote": 1848169.46273 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0912, "high": 0.09216, "low": 0.09081, "close": 0.09137, "volume": 77466362.0, "close_time": 1774699199999, "quote_volume": 7080230.53517, "trades": 52668, "taker_buy_base": 40349613.0, "taker_buy_quote": 3688623.96161 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.09136, "high": 0.09533, "low": 0.09115, "close": 0.09405, "volume": 284386796.0, "close_time": 1774713599999, "quote_volume": 26586717.28196, "trades": 178008, "taker_buy_base": 141425319.0, "taker_buy_quote": 13205986.81145 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.09406, "high": 0.0943, "low": 0.09197, "close": 0.09226, "volume": 135249105.0, "close_time": 1774727999999, "quote_volume": 12579241.93376, "trades": 85809, "taker_buy_base": 55017406.0, "taker_buy_quote": 5119665.89758 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.09227, "high": 0.09246, "low": 0.0904, "close": 0.091, "volume": 84761876.0, "close_time": 1774742399999, "quote_volume": 7743677.46716, "trades": 63244, "taker_buy_base": 34422094.0, "taker_buy_quote": 3145555.94776 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.09099, "high": 0.09169, "low": 0.09056, "close": 0.09145, "volume": 59256231.0, "close_time": 1774756799999, "quote_volume": 5398134.96177, "trades": 51773, "taker_buy_base": 29418663.0, "taker_buy_quote": 2680050.63935 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.09144, "high": 0.09147, "low": 0.0907, "close": 0.09118, "volume": 47004111.0, "close_time": 1774771199999, "quote_volume": 4282900.7515, "trades": 34821, "taker_buy_base": 26773284.0, "taker_buy_quote": 2439574.40781 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.09118, "high": 0.09137, "low": 0.09038, "close": 0.09098, "volume": 39744987.0, "close_time": 1774785599999, "quote_volume": 3614103.35746, "trades": 41866, "taker_buy_base": 17960277.0, "taker_buy_quote": 1633282.30166 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.09097, "high": 0.09098, "low": 0.09001, "close": 0.09018, "volume": 70532879.0, "close_time": 1774799999999, "quote_volume": 6377595.31884, "trades": 62628, "taker_buy_base": 30350696.0, "taker_buy_quote": 2745266.76654 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.09017, "high": 0.09083, "low": 0.0899, "close": 0.09064, "volume": 48962061.0, "close_time": 1774814399999, "quote_volume": 4423399.0425, "trades": 49564, "taker_buy_base": 23107712.0, "taker_buy_quote": 2088380.63373 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.09064, "high": 0.09157, "low": 0.088, "close": 0.09045, "volume": 166789495.0, "close_time": 1774828799999, "quote_volume": 14965411.27307, "trades": 148204, "taker_buy_base": 72370396.0, "taker_buy_quote": 6499373.09115 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.09046, "high": 0.09289, "low": 0.09026, "close": 0.09245, "volume": 131072948.0, "close_time": 1774843199999, "quote_volume": 12041788.65132, "trades": 131184, "taker_buy_base": 71631456.0, "taker_buy_quote": 6582288.23797 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.09246, "high": 0.09366, "low": 0.09246, "close": 0.09334, "volume": 225061409.0, "close_time": 1774857599999, "quote_volume": 20930968.14577, "trades": 115651, "taker_buy_base": 85873828.0, "taker_buy_quote": 7989313.09949 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.09334, "high": 0.09394, "low": 0.09209, "close": 0.09288, "volume": 123914221.0, "close_time": 1774871999999, "quote_volume": 11524381.97536, "trades": 86512, "taker_buy_base": 60958219.0, "taker_buy_quote": 5673151.7262 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.09289, "high": 0.09334, "low": 0.09232, "close": 0.0929, "volume": 126713262.0, "close_time": 1774886399999, "quote_volume": 11771657.35692, "trades": 109688, "taker_buy_base": 43197507.0, "taker_buy_quote": 4014228.93387 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0929, "high": 0.09304, "low": 0.09049, "close": 0.09094, "volume": 121381631.0, "close_time": 1774900799999, "quote_volume": 11114822.06585, "trades": 88464, "taker_buy_base": 47830808.0, "taker_buy_quote": 4384432.60869 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.09094, "high": 0.09155, "low": 0.09038, "close": 0.09083, "volume": 80371914.0, "close_time": 1774915199999, "quote_volume": 7309824.69768, "trades": 62799, "taker_buy_base": 36040707.0, "taker_buy_quote": 3279837.40274 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.09084, "high": 0.09277, "low": 0.09052, "close": 0.09166, "volume": 128667692.0, "close_time": 1774929599999, "quote_volume": 11798510.14439, "trades": 99981, "taker_buy_base": 72092847.0, "taker_buy_quote": 6612362.9565 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.09167, "high": 0.09194, "low": 0.091, "close": 0.09128, "volume": 71644722.0, "close_time": 1774943999999, "quote_volume": 6551202.14411, "trades": 60237, "taker_buy_base": 30772976.0, "taker_buy_quote": 2812956.54399 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.09128, "high": 0.09152, "low": 0.08937, "close": 0.09036, "volume": 146626770.0, "close_time": 1774958399999, "quote_volume": 13231629.00333, "trades": 105663, "taker_buy_base": 63591195.0, "taker_buy_quote": 5741016.39007 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.09036, "high": 0.09191, "low": 0.09014, "close": 0.09042, "volume": 138656677.0, "close_time": 1774972799999, "quote_volume": 12622080.63325, "trades": 135773, "taker_buy_base": 70642298.0, "taker_buy_quote": 6430205.62315 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.09042, "high": 0.09265, "low": 0.09032, "close": 0.09214, "volume": 152993850.0, "close_time": 1774987199999, "quote_volume": 14040810.37925, "trades": 149314, "taker_buy_base": 80832473.0, "taker_buy_quote": 7420283.37411 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.09214, "high": 0.09284, "low": 0.09135, "close": 0.09232, "volume": 88720775.0, "close_time": 1775001599999, "quote_volume": 8173123.06642, "trades": 61822, "taker_buy_base": 37877955.0, "taker_buy_quote": 3489744.46286 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.09232, "high": 0.09278, "low": 0.0916, "close": 0.09246, "volume": 80331238.0, "close_time": 1775015999999, "quote_volume": 7404705.85047, "trades": 69520, "taker_buy_base": 41274821.0, "taker_buy_quote": 3806974.62565 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.09246, "high": 0.09453, "low": 0.09216, "close": 0.09326, "volume": 192948190.0, "close_time": 1775030399999, "quote_volume": 18053147.39652, "trades": 123601, "taker_buy_base": 91280253.0, "taker_buy_quote": 8539087.69207 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.09326, "high": 0.09342, "low": 0.09188, "close": 0.09252, "volume": 119715034.0, "close_time": 1775044799999, "quote_volume": 11072088.44616, "trades": 88230, "taker_buy_base": 62975074.0, "taker_buy_quote": 5823400.13514 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.09252, "high": 0.09326, "low": 0.09211, "close": 0.09308, "volume": 87949730.0, "close_time": 1775059199999, "quote_volume": 8154466.6422, "trades": 112352, "taker_buy_base": 47554625.0, "taker_buy_quote": 4409654.32346 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.09308, "high": 0.09429, "low": 0.0924, "close": 0.09285, "volume": 104122979.0, "close_time": 1775073599999, "quote_volume": 9704188.62601, "trades": 96549, "taker_buy_base": 48957199.0, "taker_buy_quote": 4564683.70013 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.09286, "high": 0.09335, "low": 0.09208, "close": 0.09219, "volume": 56777396.0, "close_time": 1775087999999, "quote_volume": 5261119.64985, "trades": 53961, "taker_buy_base": 22733020.0, "taker_buy_quote": 2107094.25404 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.09218, "high": 0.09273, "low": 0.08954, "close": 0.09014, "volume": 266203780.0, "close_time": 1775102399999, "quote_volume": 24145652.47057, "trades": 222917, "taker_buy_base": 125994645.0, "taker_buy_quote": 11423474.92035 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.09013, "high": 0.09038, "low": 0.08922, "close": 0.09025, "volume": 133892436.0, "close_time": 1775116799999, "quote_volume": 12041903.76298, "trades": 95071, "taker_buy_base": 70855737.0, "taker_buy_quote": 6372088.34927 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.09025, "high": 0.09056, "low": 0.08949, "close": 0.08997, "volume": 77762977.0, "close_time": 1775131199999, "quote_volume": 7000608.34862, "trades": 63049, "taker_buy_base": 33182097.0, "taker_buy_quote": 2988229.26273 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.08997, "high": 0.0912, "low": 0.08899, "close": 0.09033, "volume": 115571264.0, "close_time": 1775145599999, "quote_volume": 10404988.45758, "trades": 139731, "taker_buy_base": 57157181.0, "taker_buy_quote": 5149111.72931 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.09033, "high": 0.09083, "low": 0.08964, "close": 0.0903, "volume": 53853987.0, "close_time": 1775159999999, "quote_volume": 4856147.62401, "trades": 66882, "taker_buy_base": 24717731.0, "taker_buy_quote": 2229060.91576 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.09029, "high": 0.09072, "low": 0.09009, "close": 0.0904, "volume": 25294051.0, "close_time": 1775174399999, "quote_volume": 2286975.12674, "trades": 34892, "taker_buy_base": 13958919.0, "taker_buy_quote": 1262017.21702 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0904, "high": 0.09077, "low": 0.08992, "close": 0.0906, "volume": 48895407.0, "close_time": 1775188799999, "quote_volume": 4416687.99775, "trades": 53032, "taker_buy_base": 24782699.0, "taker_buy_quote": 2239048.39983 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.09061, "high": 0.09154, "low": 0.09031, "close": 0.09118, "volume": 60777327.0, "close_time": 1775203199999, "quote_volume": 5536024.98298, "trades": 64954, "taker_buy_base": 31550782.0, "taker_buy_quote": 2874291.29328 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.09118, "high": 0.09168, "low": 0.09103, "close": 0.09146, "volume": 42622650.0, "close_time": 1775217599999, "quote_volume": 3895401.42229, "trades": 46793, "taker_buy_base": 21177370.0, "taker_buy_quote": 1935712.30732 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.09146, "high": 0.09225, "low": 0.09081, "close": 0.09151, "volume": 110588081.0, "close_time": 1775231999999, "quote_volume": 10124981.58916, "trades": 79269, "taker_buy_base": 55660275.0, "taker_buy_quote": 5098239.46602 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.09152, "high": 0.09259, "low": 0.09118, "close": 0.09178, "volume": 82149784.0, "close_time": 1775246399999, "quote_volume": 7549108.49196, "trades": 58439, "taker_buy_base": 37321853.0, "taker_buy_quote": 3431599.22385 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.09177, "high": 0.09237, "low": 0.09125, "close": 0.09156, "volume": 45086301.0, "close_time": 1775260799999, "quote_volume": 4143837.64436, "trades": 33994, "taker_buy_base": 20355163.0, "taker_buy_quote": 1871005.84407 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.09155, "high": 0.09155, "low": 0.09094, "close": 0.09125, "volume": 34157919.0, "close_time": 1775275199999, "quote_volume": 3116621.22618, "trades": 25293, "taker_buy_base": 19084123.0, "taker_buy_quote": 1741420.6073 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.09126, "high": 0.09152, "low": 0.09102, "close": 0.09137, "volume": 27828586.0, "close_time": 1775289599999, "quote_volume": 2539192.27019, "trades": 22748, "taker_buy_base": 13994566.0, "taker_buy_quote": 1277051.90994 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.09138, "high": 0.09138, "low": 0.09073, "close": 0.09114, "volume": 24369258.0, "close_time": 1775303999999, "quote_volume": 2218170.16481, "trades": 22230, "taker_buy_base": 11500660.0, "taker_buy_quote": 1046987.71678 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.09115, "high": 0.09194, "low": 0.09074, "close": 0.09176, "volume": 56510173.0, "close_time": 1775318399999, "quote_volume": 5155495.16786, "trades": 40679, "taker_buy_base": 34575118.0, "taker_buy_quote": 3153479.78065 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.09177, "high": 0.09312, "low": 0.09152, "close": 0.09228, "volume": 111502380.0, "close_time": 1775332799999, "quote_volume": 10295395.8078, "trades": 73053, "taker_buy_base": 52867456.0, "taker_buy_quote": 4882256.21143 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.09228, "high": 0.09242, "low": 0.09182, "close": 0.09207, "volume": 39970589.0, "close_time": 1775347199999, "quote_volume": 3683145.74034, "trades": 34157, "taker_buy_base": 17928619.0, "taker_buy_quote": 1652321.06335 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.09206, "high": 0.09215, "low": 0.09131, "close": 0.09139, "volume": 44303972.0, "close_time": 1775361599999, "quote_volume": 4057450.59562, "trades": 25337, "taker_buy_base": 17687964.0, "taker_buy_quote": 1620281.06325 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.09139, "high": 0.09139, "low": 0.0899, "close": 0.09009, "volume": 106070142.0, "close_time": 1775375999999, "quote_volume": 9590484.04886, "trades": 51352, "taker_buy_base": 38446064.0, "taker_buy_quote": 3474263.79352 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0901, "high": 0.09063, "low": 0.09002, "close": 0.09035, "volume": 37009279.0, "close_time": 1775390399999, "quote_volume": 3341932.10836, "trades": 26084, "taker_buy_base": 21490972.0, "taker_buy_quote": 1940879.81908 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.09035, "high": 0.09146, "low": 0.08971, "close": 0.09066, "volume": 120885763.0, "close_time": 1775404799999, "quote_volume": 10915330.82106, "trades": 75519, "taker_buy_base": 62621911.0, "taker_buy_quote": 5653920.42431 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.09067, "high": 0.09086, "low": 0.09022, "close": 0.09052, "volume": 33858974.0, "close_time": 1775419199999, "quote_volume": 3065464.11574, "trades": 35425, "taker_buy_base": 15607881.0, "taker_buy_quote": 1413164.2489 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.09053, "high": 0.09244, "low": 0.09023, "close": 0.09238, "volume": 104155475.0, "close_time": 1775433599999, "quote_volume": 9519720.53674, "trades": 93613, "taker_buy_base": 55419994.0, "taker_buy_quote": 5069470.02154 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.09239, "high": 0.09362, "low": 0.09148, "close": 0.09232, "volume": 264125524.0, "close_time": 1775447999999, "quote_volume": 24516112.0184, "trades": 177296, "taker_buy_base": 119065067.0, "taker_buy_quote": 11057670.8248 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.09231, "high": 0.0929, "low": 0.09174, "close": 0.0921, "volume": 72472213.0, "close_time": 1775462399999, "quote_volume": 6692837.36952, "trades": 64412, "taker_buy_base": 31964054.0, "taker_buy_quote": 2953130.86761 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.09211, "high": 0.0935, "low": 0.09193, "close": 0.09304, "volume": 104573180.0, "close_time": 1775476799999, "quote_volume": 9720009.42132, "trades": 80524, "taker_buy_base": 52955942.0, "taker_buy_quote": 4921579.11613 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.09305, "high": 0.09314, "low": 0.09211, "close": 0.09283, "volume": 96241779.0, "close_time": 1775491199999, "quote_volume": 8916290.7619, "trades": 94588, "taker_buy_base": 43930603.0, "taker_buy_quote": 4071316.9382 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.09284, "high": 0.09291, "low": 0.0916, "close": 0.09194, "volume": 63328410.0, "close_time": 1775505599999, "quote_volume": 5833722.74938, "trades": 62814, "taker_buy_base": 24806724.0, "taker_buy_quote": 2285705.75666 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.09195, "high": 0.09199, "low": 0.08993, "close": 0.09061, "volume": 185413388.0, "close_time": 1775519999999, "quote_volume": 16796403.9265, "trades": 100714, "taker_buy_base": 90762623.0, "taker_buy_quote": 8220821.33606 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0906, "high": 0.09097, "low": 0.09023, "close": 0.09053, "volume": 76458419.0, "close_time": 1775534399999, "quote_volume": 6929042.40039, "trades": 68296, "taker_buy_base": 40303888.0, "taker_buy_quote": 3653717.77081 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.09052, "high": 0.0908, "low": 0.09024, "close": 0.0906, "volume": 100524532.0, "close_time": 1775548799999, "quote_volume": 9099796.06146, "trades": 47444, "taker_buy_base": 55122988.0, "taker_buy_quote": 4989382.02374 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0906, "high": 0.09147, "low": 0.09031, "close": 0.09053, "volume": 99611394.0, "close_time": 1775563199999, "quote_volume": 9047293.68259, "trades": 68999, "taker_buy_base": 52490986.0, "taker_buy_quote": 4767753.31104 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.09053, "high": 0.09089, "low": 0.09005, "close": 0.0904, "volume": 89885529.0, "close_time": 1775577599999, "quote_volume": 8128949.32009, "trades": 70494, "taker_buy_base": 45583669.0, "taker_buy_quote": 4124132.07798 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.09039, "high": 0.09236, "low": 0.09036, "close": 0.09228, "volume": 146741262.0, "close_time": 1775591999999, "quote_volume": 13432046.66057, "trades": 93434, "taker_buy_base": 79208731.0, "taker_buy_quote": 7250207.09607 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.09229, "high": 0.09606, "low": 0.09207, "close": 0.09492, "volume": 557007502.0, "close_time": 1775606399999, "quote_volume": 52398087.31013, "trades": 278843, "taker_buy_base": 275233179.0, "taker_buy_quote": 25911488.30132 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09492, "high": 0.09525, "low": 0.09374, "close": 0.09459, "volume": 187730628.0, "close_time": 1775620799999, "quote_volume": 17736685.72174, "trades": 145452, "taker_buy_base": 91671152.0, "taker_buy_quote": 8664113.25862 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.09459, "high": 0.09508, "low": 0.09438, "close": 0.09457, "volume": 100990343.0, "close_time": 1775635199999, "quote_volume": 9568694.6387, "trades": 69029, "taker_buy_base": 43900106.0, "taker_buy_quote": 4160758.60763 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.09457, "high": 0.0956, "low": 0.09374, "close": 0.09425, "volume": 193911677.0, "close_time": 1775649599999, "quote_volume": 18359249.4913, "trades": 91811, "taker_buy_base": 77595658.0, "taker_buy_quote": 7356152.92934 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.09426, "high": 0.09511, "low": 0.09263, "close": 0.09343, "volume": 189446120.0, "close_time": 1775663999999, "quote_volume": 17787532.84245, "trades": 138631, "taker_buy_base": 97737237.0, "taker_buy_quote": 9176138.22613 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.09343, "high": 0.09413, "low": 0.09275, "close": 0.0931, "volume": 75581892.0, "close_time": 1775678399999, "quote_volume": 7064101.62507, "trades": 68439, "taker_buy_base": 37948743.0, "taker_buy_quote": 3546858.01374 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.09309, "high": 0.09378, "low": 0.09213, "close": 0.0924, "volume": 80318033.0, "close_time": 1775692799999, "quote_volume": 7457049.50079, "trades": 55839, "taker_buy_base": 34311508.0, "taker_buy_quote": 3186855.64611 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0924, "high": 0.09247, "low": 0.09109, "close": 0.09155, "volume": 123837609.0, "close_time": 1775707199999, "quote_volume": 11362511.14523, "trades": 87219, "taker_buy_base": 60668713.0, "taker_buy_quote": 5567348.88642 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.09154, "high": 0.09187, "low": 0.09091, "close": 0.0914, "volume": 133964864.0, "close_time": 1775721599999, "quote_volume": 12231904.87968, "trades": 61307, "taker_buy_base": 71004069.0, "taker_buy_quote": 6482944.74652 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.09139, "high": 0.09207, "low": 0.0912, "close": 0.09168, "volume": 66609290.0, "close_time": 1775735999999, "quote_volume": 6102806.2407, "trades": 50115, "taker_buy_base": 38196556.0, "taker_buy_quote": 3500123.06568 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.09168, "high": 0.09326, "low": 0.09096, "close": 0.09289, "volume": 190860361.0, "close_time": 1775750399999, "quote_volume": 17523458.35768, "trades": 124501, "taker_buy_base": 105418671.0, "taker_buy_quote": 9684015.00838 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0929, "high": 0.09388, "low": 0.09208, "close": 0.09382, "volume": 145035546.0, "close_time": 1775764799999, "quote_volume": 13504594.72898, "trades": 111491, "taker_buy_base": 73851458.0, "taker_buy_quote": 6877685.83527 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.09381, "high": 0.09499, "low": 0.09233, "close": 0.0926, "volume": 142591364.0, "close_time": 1775779199999, "quote_volume": 13375995.81386, "trades": 117249, "taker_buy_base": 63647594.0, "taker_buy_quote": 5974283.08014 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.09259, "high": 0.09284, "low": 0.09192, "close": 0.09219, "volume": 68557571.0, "close_time": 1775793599999, "quote_volume": 6336497.04918, "trades": 74674, "taker_buy_base": 30602800.0, "taker_buy_quote": 2828982.36329 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0922, "high": 0.0932, "low": 0.09212, "close": 0.09229, "volume": 60864435.0, "close_time": 1775807999999, "quote_volume": 5636362.40515, "trades": 51859, "taker_buy_base": 34281090.0, "taker_buy_quote": 3175023.05225 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.09229, "high": 0.0927, "low": 0.09195, "close": 0.09248, "volume": 76508940.0, "close_time": 1775822399999, "quote_volume": 7066829.37363, "trades": 49910, "taker_buy_base": 40894274.0, "taker_buy_quote": 3777711.88015 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.09248, "high": 0.0946, "low": 0.0923, "close": 0.09333, "volume": 216910295.0, "close_time": 1775836799999, "quote_volume": 20296045.38621, "trades": 155775, "taker_buy_base": 123442020.0, "taker_buy_quote": 11555721.40372 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.09334, "high": 0.09529, "low": 0.09334, "close": 0.09503, "volume": 163608332.0, "close_time": 1775851199999, "quote_volume": 15466698.9749, "trades": 109141, "taker_buy_base": 92075381.0, "taker_buy_quote": 8704249.16703 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.09504, "high": 0.0952, "low": 0.09355, "close": 0.09368, "volume": 114658082.0, "close_time": 1775865599999, "quote_volume": 10816211.77757, "trades": 77708, "taker_buy_base": 47207937.0, "taker_buy_quote": 4454756.74997 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.09369, "high": 0.0941, "low": 0.09325, "close": 0.09366, "volume": 60610685.0, "close_time": 1775879999999, "quote_volume": 5677258.00318, "trades": 42538, "taker_buy_base": 29772074.0, "taker_buy_quote": 2788327.68902 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.09367, "high": 0.09386, "low": 0.09267, "close": 0.09289, "volume": 69859131.0, "close_time": 1775894399999, "quote_volume": 6499707.41479, "trades": 49825, "taker_buy_base": 27025557.0, "taker_buy_quote": 2514476.99895 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.09289, "high": 0.09306, "low": 0.09261, "close": 0.09294, "volume": 44119806.0, "close_time": 1775908799999, "quote_volume": 4096653.67815, "trades": 37406, "taker_buy_base": 22614400.0, "taker_buy_quote": 2100108.72634 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.09293, "high": 0.09308, "low": 0.09224, "close": 0.09274, "volume": 117140913.0, "close_time": 1775923199999, "quote_volume": 10859398.99007, "trades": 55699, "taker_buy_base": 50053726.0, "taker_buy_quote": 4640602.59711 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.09274, "high": 0.09478, "low": 0.09271, "close": 0.0947, "volume": 127827579.0, "close_time": 1775937599999, "quote_volume": 11989092.76143, "trades": 91235, "taker_buy_base": 74960772.0, "taker_buy_quote": 7031561.1829 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0947, "high": 0.09489, "low": 0.0928, "close": 0.09309, "volume": 107007870.0, "close_time": 1775951999999, "quote_volume": 10045709.63756, "trades": 79006, "taker_buy_base": 43177954.0, "taker_buy_quote": 4053807.54438 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.09309, "high": 0.09326, "low": 0.09062, "close": 0.09116, "volume": 266400424.0, "close_time": 1775966399999, "quote_volume": 24390031.14719, "trades": 157656, "taker_buy_base": 130144113.0, "taker_buy_quote": 11904021.8988 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.09115, "high": 0.09162, "low": 0.091, "close": 0.09139, "volume": 144232774.0, "close_time": 1775980799999, "quote_volume": 13166868.69903, "trades": 54726, "taker_buy_base": 64356046.0, "taker_buy_quote": 5874416.75367 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.09138, "high": 0.09142, "low": 0.09094, "close": 0.09132, "volume": 79287544.0, "close_time": 1775995199999, "quote_volume": 7228559.46839, "trades": 28255, "taker_buy_base": 41357356.0, "taker_buy_quote": 3769965.60201 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.09131, "high": 0.09141, "low": 0.09028, "close": 0.09064, "volume": 138841369.0, "close_time": 1776009599999, "quote_volume": 12606544.37143, "trades": 60498, "taker_buy_base": 56762500.0, "taker_buy_quote": 5155145.64814 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.09065, "high": 0.0913, "low": 0.09054, "close": 0.09092, "volume": 63211018.0, "close_time": 1776023999999, "quote_volume": 5748036.33212, "trades": 43337, "taker_buy_base": 34904448.0, "taker_buy_quote": 3174612.203 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.09091, "high": 0.09174, "low": 0.0905, "close": 0.09084, "volume": 70451346.0, "close_time": 1776038399999, "quote_volume": 6408133.33567, "trades": 67932, "taker_buy_base": 40989954.0, "taker_buy_quote": 3728916.62381 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.09085, "high": 0.09154, "low": 0.09076, "close": 0.0912, "volume": 67104921.0, "close_time": 1776052799999, "quote_volume": 6122672.86209, "trades": 44089, "taker_buy_base": 31499575.0, "taker_buy_quote": 2873770.30607 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.09119, "high": 0.09154, "low": 0.09079, "close": 0.09089, "volume": 103223486.0, "close_time": 1776067199999, "quote_volume": 9399222.34062, "trades": 41665, "taker_buy_base": 47897944.0, "taker_buy_quote": 4359863.1346 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.09089, "high": 0.09129, "low": 0.09069, "close": 0.09093, "volume": 63152790.0, "close_time": 1776081599999, "quote_volume": 5741072.28282, "trades": 36296, "taker_buy_base": 26708922.0, "taker_buy_quote": 2427528.69678 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.09093, "high": 0.09266, "low": 0.09082, "close": 0.09172, "volume": 178232293.0, "close_time": 1776095999999, "quote_volume": 16341403.91307, "trades": 116675, "taker_buy_base": 99784705.0, "taker_buy_quote": 9149657.98122 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.09172, "high": 0.09327, "low": 0.09135, "close": 0.0931, "volume": 152621823.0, "close_time": 1776110399999, "quote_volume": 14052893.32037, "trades": 94544, "taker_buy_base": 63834084.0, "taker_buy_quote": 5883451.42717 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0931, "high": 0.09437, "low": 0.09244, "close": 0.09411, "volume": 343491266.0, "close_time": 1776124799999, "quote_volume": 32181375.12006, "trades": 159301, "taker_buy_base": 182197533.0, "taker_buy_quote": 17077554.41859 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.09411, "high": 0.09429, "low": 0.09305, "close": 0.09356, "volume": 178862177.0, "close_time": 1776139199999, "quote_volume": 16750279.53896, "trades": 88358, "taker_buy_base": 86976864.0, "taker_buy_quote": 8144879.14706 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.09356, "high": 0.09374, "low": 0.0927, "close": 0.09361, "volume": 95666635.0, "close_time": 1776153599999, "quote_volume": 8922783.45793, "trades": 55860, "taker_buy_base": 46700665.0, "taker_buy_quote": 4357049.49921 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.09361, "high": 0.09579, "low": 0.0934, "close": 0.09431, "volume": 274095951.0, "close_time": 1776167999999, "quote_volume": 25902129.32279, "trades": 154211, "taker_buy_base": 138541178.0, "taker_buy_quote": 13095614.13134 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.09431, "high": 0.09805, "low": 0.09372, "close": 0.09541, "volume": 485615249.0, "close_time": 1776182399999, "quote_volume": 46699754.84277, "trades": 322446, "taker_buy_base": 226886721.0, "taker_buy_quote": 21829691.94429 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0954, "high": 0.09603, "low": 0.09239, "close": 0.09285, "volume": 172003624.0, "close_time": 1776196799999, "quote_volume": 16203031.15017, "trades": 146674, "taker_buy_base": 73243890.0, "taker_buy_quote": 6905594.03182 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.09285, "high": 0.09339, "low": 0.09241, "close": 0.09297, "volume": 110712698.0, "close_time": 1776211199999, "quote_volume": 10279704.33343, "trades": 73021, "taker_buy_base": 57834113.0, "taker_buy_quote": 5369987.41494 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.09297, "high": 0.09362, "low": 0.09295, "close": 0.09316, "volume": 82301321.0, "close_time": 1776225599999, "quote_volume": 7679342.02929, "trades": 63211, "taker_buy_base": 41226701.0, "taker_buy_quote": 3847282.35337 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.09316, "high": 0.09392, "low": 0.09257, "close": 0.09279, "volume": 98693580.0, "close_time": 1776239999999, "quote_volume": 9190740.29353, "trades": 68326, "taker_buy_base": 47073352.0, "taker_buy_quote": 4386984.75556 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0928, "high": 0.09377, "low": 0.09261, "close": 0.09355, "volume": 78014431.0, "close_time": 1776254399999, "quote_volume": 7261347.07202, "trades": 60578, "taker_buy_base": 46837571.0, "taker_buy_quote": 4360314.88024 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.09355, "high": 0.09418, "low": 0.09312, "close": 0.09359, "volume": 96064640.0, "close_time": 1776268799999, "quote_volume": 8991998.64488, "trades": 94438, "taker_buy_base": 47518302.0, "taker_buy_quote": 4448692.02519 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.09359, "high": 0.09679, "low": 0.0935, "close": 0.09607, "volume": 168677074.0, "close_time": 1776283199999, "quote_volume": 16078065.47584, "trades": 138330, "taker_buy_base": 86768822.0, "taker_buy_quote": 8264613.34915 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.09607, "high": 0.09617, "low": 0.0944, "close": 0.09488, "volume": 119998726.0, "close_time": 1776297599999, "quote_volume": 11427740.52938, "trades": 96578, "taker_buy_base": 50797214.0, "taker_buy_quote": 4838277.02709 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.09489, "high": 0.09745, "low": 0.09452, "close": 0.09702, "volume": 186605504.0, "close_time": 1776311999999, "quote_volume": 17932227.92149, "trades": 138470, "taker_buy_base": 113415863.0, "taker_buy_quote": 10908503.22297 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.09703, "high": 0.09799, "low": 0.0961, "close": 0.09649, "volume": 206343326.0, "close_time": 1776326399999, "quote_volume": 20013283.49444, "trades": 141013, "taker_buy_base": 101010573.0, "taker_buy_quote": 9803512.73725 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.09649, "high": 0.09661, "low": 0.09533, "close": 0.09634, "volume": 131187766.0, "close_time": 1776340799999, "quote_volume": 12593768.49664, "trades": 85945, "taker_buy_base": 64634760.0, "taker_buy_quote": 6205686.71062 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.09633, "high": 0.09775, "low": 0.09449, "close": 0.09731, "volume": 376561390.0, "close_time": 1776355199999, "quote_volume": 36223947.32556, "trades": 230940, "taker_buy_base": 180099189.0, "taker_buy_quote": 17346549.00936 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.09731, "high": 0.09988, "low": 0.09642, "close": 0.09943, "volume": 437867588.0, "close_time": 1776369599999, "quote_volume": 43048625.63338, "trades": 268290, "taker_buy_base": 249644486.0, "taker_buy_quote": 24555925.68516 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.09943, "high": 0.09981, "low": 0.098, "close": 0.09921, "volume": 255290791.0, "close_time": 1776383999999, "quote_volume": 25279701.79533, "trades": 122067, "taker_buy_base": 163902385.0, "taker_buy_quote": 16237650.84501 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.09921, "high": 0.09964, "low": 0.09734, "close": 0.09776, "volume": 188728052.0, "close_time": 1776398399999, "quote_volume": 18577348.32705, "trades": 133950, "taker_buy_base": 83271192.0, "taker_buy_quote": 8203809.65725 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.09775, "high": 0.09853, "low": 0.09671, "close": 0.09808, "volume": 123260430.0, "close_time": 1776412799999, "quote_volume": 12020584.13166, "trades": 89673, "taker_buy_base": 54711192.0, "taker_buy_quote": 5335853.14782 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.09808, "high": 0.09952, "low": 0.0977, "close": 0.09875, "volume": 210816509.0, "close_time": 1776427199999, "quote_volume": 20763009.85246, "trades": 139693, "taker_buy_base": 109314799.0, "taker_buy_quote": 10771960.23832 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.09876, "high": 0.10155, "low": 0.09845, "close": 0.10058, "volume": 504295615.0, "close_time": 1776441599999, "quote_volume": 50719447.86678, "trades": 340218, "taker_buy_base": 262901038.0, "taker_buy_quote": 26440626.19976 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.10057, "high": 0.10218, "low": 0.09983, "close": 0.09998, "volume": 220507943.0, "close_time": 1776455999999, "quote_volume": 22261212.96509, "trades": 170174, "taker_buy_base": 109518429.0, "taker_buy_quote": 11066083.41993 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.09999, "high": 0.10064, "low": 0.09879, "close": 0.09941, "volume": 129940290.0, "close_time": 1776470399999, "quote_volume": 12981709.00441, "trades": 78006, "taker_buy_base": 50443117.0, "taker_buy_quote": 5040478.19804 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0994, "high": 0.09976, "low": 0.09817, "close": 0.09855, "volume": 135178552.0, "close_time": 1776484799999, "quote_volume": 13397051.92341, "trades": 88856, "taker_buy_base": 53561952.0, "taker_buy_quote": 5312751.14475 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.09855, "high": 0.09908, "low": 0.0981, "close": 0.09888, "volume": 74620990.0, "close_time": 1776499199999, "quote_volume": 7362173.24782, "trades": 55913, "taker_buy_base": 35562372.0, "taker_buy_quote": 3509323.0402 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.09888, "high": 0.09889, "low": 0.09555, "close": 0.09602, "volume": 327989237.0, "close_time": 1776513599999, "quote_volume": 31802037.96244, "trades": 159226, "taker_buy_base": 126847420.0, "taker_buy_quote": 12295130.68331 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.09601, "high": 0.09641, "low": 0.09544, "close": 0.09599, "volume": 146872625.0, "close_time": 1776527999999, "quote_volume": 14093900.21244, "trades": 88955, "taker_buy_base": 73319452.0, "taker_buy_quote": 7037396.89349 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.09599, "high": 0.09618, "low": 0.0941, "close": 0.0948, "volume": 144472512.0, "close_time": 1776542399999, "quote_volume": 13747274.14438, "trades": 96593, "taker_buy_base": 66500320.0, "taker_buy_quote": 6326530.59045 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.09479, "high": 0.09537, "low": 0.09461, "close": 0.09479, "volume": 75583150.0, "close_time": 1776556799999, "quote_volume": 7179847.95496, "trades": 44955, "taker_buy_base": 42846579.0, "taker_buy_quote": 4070388.50107 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0948, "high": 0.0951, "low": 0.09436, "close": 0.09476, "volume": 96678020.0, "close_time": 1776571199999, "quote_volume": 9165831.36054, "trades": 57372, "taker_buy_base": 46166544.0, "taker_buy_quote": 4378224.01546 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.09476, "high": 0.09522, "low": 0.0935, "close": 0.09414, "volume": 154792067.0, "close_time": 1776585599999, "quote_volume": 14609026.24219, "trades": 80401, "taker_buy_base": 71852251.0, "taker_buy_quote": 6787257.32024 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.09413, "high": 0.09495, "low": 0.09344, "close": 0.09453, "volume": 155705596.0, "close_time": 1776599999999, "quote_volume": 14665220.7421, "trades": 76995, "taker_buy_base": 92728319.0, "taker_buy_quote": 8736840.40002 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.09453, "high": 0.09643, "low": 0.09425, "close": 0.09559, "volume": 366032579.0, "close_time": 1776614399999, "quote_volume": 34861317.157, "trades": 174439, "taker_buy_base": 191185977.0, "taker_buy_quote": 18206036.42429 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.09559, "high": 0.09569, "low": 0.09373, "close": 0.0945, "volume": 144513776.0, "close_time": 1776628799999, "quote_volume": 13658298.31708, "trades": 122729, "taker_buy_base": 60427921.0, "taker_buy_quote": 5715527.88372 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.09449, "high": 0.0945, "low": 0.09255, "close": 0.09302, "volume": 170778020.0, "close_time": 1776643199999, "quote_volume": 15927530.72076, "trades": 102233, "taker_buy_base": 68482181.0, "taker_buy_quote": 6389652.0398 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.09303, "high": 0.09434, "low": 0.0929, "close": 0.09426, "volume": 93879687.0, "close_time": 1776657599999, "quote_volume": 8814311.70705, "trades": 63539, "taker_buy_base": 55396953.0, "taker_buy_quote": 5202286.06992 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.09426, "high": 0.09546, "low": 0.09359, "close": 0.09457, "volume": 132622350.0, "close_time": 1776671999999, "quote_volume": 12523313.77567, "trades": 86296, "taker_buy_base": 69382324.0, "taker_buy_quote": 6553684.96933 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.09457, "high": 0.09502, "low": 0.09404, "close": 0.09449, "volume": 126057992.0, "close_time": 1776686399999, "quote_volume": 11913502.585, "trades": 85623, "taker_buy_base": 72585243.0, "taker_buy_quote": 6861827.62176 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.09449, "high": 0.09541, "low": 0.09407, "close": 0.09497, "volume": 167667810.0, "close_time": 1776700799999, "quote_volume": 15895088.26904, "trades": 127861, "taker_buy_base": 87897752.0, "taker_buy_quote": 8336650.62422 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.09497, "high": 0.09577, "low": 0.09437, "close": 0.09553, "volume": 146794762.0, "close_time": 1776715199999, "quote_volume": 13956408.01195, "trades": 78220, "taker_buy_base": 74319603.0, "taker_buy_quote": 7063990.78427 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.09553, "high": 0.09609, "low": 0.09499, "close": 0.09521, "volume": 74735362.0, "close_time": 1776729599999, "quote_volume": 7141828.83184, "trades": 46327, "taker_buy_base": 34548206.0, "taker_buy_quote": 3302118.43742 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.09521, "high": 0.096, "low": 0.09462, "close": 0.09488, "volume": 86139146.0, "close_time": 1776743999999, "quote_volume": 8215776.76224, "trades": 50133, "taker_buy_base": 54072404.0, "taker_buy_quote": 5161135.4222 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.09489, "high": 0.09582, "low": 0.09488, "close": 0.09528, "volume": 88329614.0, "close_time": 1776758399999, "quote_volume": 8416721.78698, "trades": 58381, "taker_buy_base": 49256370.0, "taker_buy_quote": 4694057.37264 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.09527, "high": 0.09593, "low": 0.09518, "close": 0.09544, "volume": 74113999.0, "close_time": 1776772799999, "quote_volume": 7080579.56294, "trades": 58761, "taker_buy_base": 34784224.0, "taker_buy_quote": 3323215.90887 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.09545, "high": 0.0957, "low": 0.09443, "close": 0.09477, "volume": 112603414.0, "close_time": 1776787199999, "quote_volume": 10701024.53523, "trades": 96849, "taker_buy_base": 48943155.0, "taker_buy_quote": 4653479.24966 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.09478, "high": 0.09517, "low": 0.09356, "close": 0.09387, "volume": 97926723.0, "close_time": 1776801599999, "quote_volume": 9241961.07215, "trades": 93701, "taker_buy_base": 43939016.0, "taker_buy_quote": 4147559.25612 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.09387, "high": 0.09527, "low": 0.09379, "close": 0.09518, "volume": 52704631.0, "close_time": 1776815999999, "quote_volume": 4986120.86019, "trades": 51579, "taker_buy_base": 29964039.0, "taker_buy_quote": 2835400.01148 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.09519, "high": 0.09694, "low": 0.09487, "close": 0.0963, "volume": 145983776.0, "close_time": 1776830399999, "quote_volume": 14011857.43385, "trades": 85919, "taker_buy_base": 81977233.0, "taker_buy_quote": 7868626.23191 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0963, "high": 0.09832, "low": 0.09601, "close": 0.09752, "volume": 215311533.0, "close_time": 1776844799999, "quote_volume": 20956940.15434, "trades": 106080, "taker_buy_base": 120043408.0, "taker_buy_quote": 11686602.76289 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.09753, "high": 0.0986, "low": 0.09728, "close": 0.09802, "volume": 134694653.0, "close_time": 1776859199999, "quote_volume": 13195783.04337, "trades": 93210, "taker_buy_base": 69381259.0, "taker_buy_quote": 6798902.83737 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.09802, "high": 0.09832, "low": 0.09736, "close": 0.09788, "volume": 162647350.0, "close_time": 1776873599999, "quote_volume": 15913834.44488, "trades": 115200, "taker_buy_base": 77368627.0, "taker_buy_quote": 7570856.46822 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.09789, "high": 0.0982, "low": 0.0963, "close": 0.09669, "volume": 114155302.0, "close_time": 1776887999999, "quote_volume": 11096298.25724, "trades": 82564, "taker_buy_base": 50037270.0, "taker_buy_quote": 4864623.35435 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.09668, "high": 0.0969, "low": 0.0956, "close": 0.09565, "volume": 83818941.0, "close_time": 1776902399999, "quote_volume": 8078114.04693, "trades": 51882, "taker_buy_base": 36693234.0, "taker_buy_quote": 3537757.68626 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.09564, "high": 0.09661, "low": 0.09528, "close": 0.0956, "volume": 180720642.0, "close_time": 1776916799999, "quote_volume": 17346398.62012, "trades": 104939, "taker_buy_base": 76077922.0, "taker_buy_quote": 7303530.61964 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0956, "high": 0.09648, "low": 0.09554, "close": 0.09593, "volume": 110320483.0, "close_time": 1776931199999, "quote_volume": 10584227.90432, "trades": 54116, "taker_buy_base": 60684307.0, "taker_buy_quote": 5823111.3267 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.09593, "high": 0.09632, "low": 0.09532, "close": 0.09618, "volume": 99242226.0, "close_time": 1776945599999, "quote_volume": 9507298.29575, "trades": 58457, "taker_buy_base": 52832270.0, "taker_buy_quote": 5061827.69717 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.09618, "high": 0.09803, "low": 0.09586, "close": 0.09738, "volume": 233086392.0, "close_time": 1776959999999, "quote_volume": 22637108.42214, "trades": 117501, "taker_buy_base": 116878938.0, "taker_buy_quote": 11351500.34835 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.09737, "high": 0.09745, "low": 0.09516, "close": 0.09622, "volume": 185057518.0, "close_time": 1776974399999, "quote_volume": 17810417.14857, "trades": 132183, "taker_buy_base": 94412502.0, "taker_buy_quote": 9089341.34716 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.09622, "high": 0.09774, "low": 0.09617, "close": 0.09714, "volume": 104617112.0, "close_time": 1776988799999, "quote_volume": 10160291.13544, "trades": 61726, "taker_buy_base": 56633690.0, "taker_buy_quote": 5498699.0898 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.09714, "high": 0.09805, "low": 0.09691, "close": 0.09723, "volume": 169925783.0, "close_time": 1777003199999, "quote_volume": 16577476.01373, "trades": 81259, "taker_buy_base": 93752235.0, "taker_buy_quote": 9151037.60792 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.09723, "high": 0.09821, "low": 0.09698, "close": 0.09781, "volume": 159750361.0, "close_time": 1777017599999, "quote_volume": 15587665.84702, "trades": 71017, "taker_buy_base": 89033958.0, "taker_buy_quote": 8686626.03612 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.09781, "high": 0.09856, "low": 0.09682, "close": 0.09821, "volume": 195197418.0, "close_time": 1777031999999, "quote_volume": 19084663.41851, "trades": 108399, "taker_buy_base": 106557543.0, "taker_buy_quote": 10422998.2708 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.09822, "high": 0.09856, "low": 0.09725, "close": 0.09809, "volume": 149494873.0, "close_time": 1777046399999, "quote_volume": 14649194.52756, "trades": 105474, "taker_buy_base": 71714566.0, "taker_buy_quote": 7029868.43889 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0981, "high": 0.09848, "low": 0.09767, "close": 0.09842, "volume": 91908183.0, "close_time": 1777060799999, "quote_volume": 9016047.02123, "trades": 73335, "taker_buy_base": 58257314.0, "taker_buy_quote": 5715262.30043 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.09842, "high": 0.09957, "low": 0.09787, "close": 0.09843, "volume": 214428362.0, "close_time": 1777075199999, "quote_volume": 21146343.76222, "trades": 82971, "taker_buy_base": 104211209.0, "taker_buy_quote": 10278317.10718 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.09842, "high": 0.09909, "low": 0.09803, "close": 0.09883, "volume": 114198267.0, "close_time": 1777089599999, "quote_volume": 11254058.50228, "trades": 53424, "taker_buy_base": 54443340.0, "taker_buy_quote": 5365904.60976 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.09883, "high": 0.0991, "low": 0.0981, "close": 0.09841, "volume": 90127558.0, "close_time": 1777103999999, "quote_volume": 8884608.6994, "trades": 50569, "taker_buy_base": 45014533.0, "taker_buy_quote": 4438220.5458 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.09841, "high": 0.0987, "low": 0.09786, "close": 0.09797, "volume": 75733407.0, "close_time": 1777118399999, "quote_volume": 7450950.13146, "trades": 47941, "taker_buy_base": 37987027.0, "taker_buy_quote": 3738699.94179 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.09797, "high": 0.09879, "low": 0.09773, "close": 0.09819, "volume": 81707318.0, "close_time": 1777132799999, "quote_volume": 8030545.24109, "trades": 52926, "taker_buy_base": 41993710.0, "taker_buy_quote": 4125990.32375 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.09818, "high": 0.09833, "low": 0.09738, "close": 0.09768, "volume": 86648594.0, "close_time": 1777147199999, "quote_volume": 8474484.66177, "trades": 53816, "taker_buy_base": 40507095.0, "taker_buy_quote": 3962552.9507 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 0.09769, "high": 0.09826, "low": 0.09759, "close": 0.098, "volume": 46599065.0, "close_time": 1777161599999, "quote_volume": 4564715.48502, "trades": 33573, "taker_buy_base": 27931133.0, "taker_buy_quote": 2735978.35111 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.09799, "high": 0.09847, "low": 0.09758, "close": 0.09778, "volume": 83953851.0, "close_time": 1777175999999, "quote_volume": 8222972.63845, "trades": 44106, "taker_buy_base": 43279039.0, "taker_buy_quote": 4237510.64579 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 0.09778, "high": 0.09872, "low": 0.09748, "close": 0.09858, "volume": 86138922.0, "close_time": 1777190399999, "quote_volume": 8463288.88183, "trades": 50676, "taker_buy_base": 48362720.0, "taker_buy_quote": 4753022.50264 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 0.09858, "high": 0.09918, "low": 0.0983, "close": 0.09903, "volume": 99387858.0, "close_time": 1777204799999, "quote_volume": 9809149.86894, "trades": 45106, "taker_buy_base": 65800122.0, "taker_buy_quote": 6493446.91085 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 0.09904, "high": 0.09915, "low": 0.09812, "close": 0.09903, "volume": 115266580.0, "close_time": 1777219199999, "quote_volume": 11381416.56631, "trades": 64160, "taker_buy_base": 60156641.0, "taker_buy_quote": 5941794.17739 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 0.09903, "high": 0.09972, "low": 0.0985, "close": 0.09919, "volume": 87966408.0, "close_time": 1777233599999, "quote_volume": 8718631.48005, "trades": 61228, "taker_buy_base": 55864669.0, "taker_buy_quote": 5537475.6578 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 0.09919, "high": 0.09994, "low": 0.09869, "close": 0.09922, "volume": 98962036.0, "close_time": 1777247999999, "quote_volume": 9826018.70087, "trades": 83051, "taker_buy_base": 51792130.0, "taker_buy_quote": 5141954.14142 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.09922, "high": 0.1007, "low": 0.09889, "close": 0.10018, "volume": 126093667.0, "close_time": 1777262399999, "quote_volume": 12607075.33892, "trades": 86434, "taker_buy_base": 72913856.0, "taker_buy_quote": 7289790.31433 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 0.10022, "high": 0.10025, "low": 0.10011, "close": 0.1002, "volume": 3965436.0, "close_time": 1777276799999, "quote_volume": 397325.93289, "trades": 2412, "taker_buy_base": 2248297.0, "taker_buy_quote": 225290.37042 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 0.09783, "high": 0.09791, "low": 0.0977, "close": 0.09783, "volume": 2171894.0, "close_time": 1777291199999, "quote_volume": 212492.18952, "trades": 2537, "taker_buy_base": 1171615.0, "taker_buy_quote": 114634.01264 } ] }, "1d": { "count": 730, "start_date": "2024-04-28T00:00:00", "end_date": "2026-04-27T00:00:00", "klines": [ { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.14776, "high": 0.15109, "low": 0.146, "close": 0.1467, "volume": 568872733.0, "close_time": 1714348799999, "quote_volume": 84900914.38082, "trades": 130351, "taker_buy_base": 275049513.0, "taker_buy_quote": 41059698.35344 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.14671, "high": 0.14809, "low": 0.13959, "close": 0.14342, "volume": 1220801011.0, "close_time": 1714435199999, "quote_volume": 173784307.42444, "trades": 253851, "taker_buy_base": 566066054.0, "taker_buy_quote": 80595169.75547 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.14343, "high": 0.14601, "low": 0.12916, "close": 0.13339, "volume": 1665323124.0, "close_time": 1714521599999, "quote_volume": 226462615.54536, "trades": 348464, "taker_buy_base": 790480152.0, "taker_buy_quote": 107487145.69352 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.13337, "high": 0.13395, "low": 0.1201, "close": 0.13021, "volume": 3172868480.0, "close_time": 1714607999999, "quote_volume": 401702081.01785, "trades": 585682, "taker_buy_base": 1554599123.0, "taker_buy_quote": 196801232.06279 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.13021, "high": 0.13446, "low": 0.12407, "close": 0.13189, "volume": 1666903290.0, "close_time": 1714694399999, "quote_volume": 217111398.40765, "trades": 319827, "taker_buy_base": 809049611.0, "taker_buy_quote": 105370208.93181 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.13189, "high": 0.14799, "low": 0.13113, "close": 0.14604, "volume": 1484934698.0, "close_time": 1714780799999, "quote_volume": 204543149.52891, "trades": 335600, "taker_buy_base": 752759376.0, "taker_buy_quote": 103715983.6093 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.14604, "high": 0.17, "low": 0.14572, "close": 0.16012, "volume": 3320985724.0, "close_time": 1714867199999, "quote_volume": 528166000.31926, "trades": 853499, "taker_buy_base": 1679077962.0, "taker_buy_quote": 267035695.71931 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.16012, "high": 0.16349, "low": 0.15454, "close": 0.16098, "volume": 1670385631.0, "close_time": 1714953599999, "quote_volume": 267566324.26834, "trades": 443653, "taker_buy_base": 813914314.0, "taker_buy_quote": 130368556.90381 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.161, "high": 0.16915, "low": 0.15399, "close": 0.15648, "volume": 2267601007.0, "close_time": 1715039999999, "quote_volume": 365384347.22044, "trades": 563145, "taker_buy_base": 1150133288.0, "taker_buy_quote": 185474582.80583 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.15649, "high": 0.15992, "low": 0.14924, "close": 0.14999, "volume": 1298799353.0, "close_time": 1715126399999, "quote_volume": 202357234.98377, "trades": 351398, "taker_buy_base": 644032308.0, "taker_buy_quote": 100390449.05599 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.14999, "high": 0.152, "low": 0.14206, "close": 0.14324, "volume": 1301147548.0, "close_time": 1715212799999, "quote_volume": 192373389.97604, "trades": 338951, "taker_buy_base": 641430896.0, "taker_buy_quote": 94909381.2457 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.14323, "high": 0.15423, "low": 0.14311, "close": 0.1522, "volume": 1204735659.0, "close_time": 1715299199999, "quote_volume": 178207301.8168, "trades": 320888, "taker_buy_base": 618666813.0, "taker_buy_quote": 91524193.09047 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.1522, "high": 0.15387, "low": 0.14224, "close": 0.14389, "volume": 1163562851.0, "close_time": 1715385599999, "quote_volume": 171568373.49688, "trades": 314036, "taker_buy_base": 542818396.0, "taker_buy_quote": 80056087.8132 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.14389, "high": 0.14626, "low": 0.14247, "close": 0.14306, "volume": 461844106.0, "close_time": 1715471999999, "quote_volume": 66590421.52222, "trades": 137048, "taker_buy_base": 223017663.0, "taker_buy_quote": 32159876.28046 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.14305, "high": 0.14446, "low": 0.13899, "close": 0.14123, "volume": 789804071.0, "close_time": 1715558399999, "quote_volume": 112157152.08293, "trades": 173259, "taker_buy_base": 390541651.0, "taker_buy_quote": 55466213.38033 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.14122, "high": 0.15765, "low": 0.13579, "close": 0.14864, "volume": 2524431949.0, "close_time": 1715644799999, "quote_volume": 372442393.77644, "trades": 636127, "taker_buy_base": 1238596743.0, "taker_buy_quote": 182934409.98116 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.14863, "high": 0.15516, "low": 0.14429, "close": 0.14552, "volume": 1854848426.0, "close_time": 1715731199999, "quote_volume": 276791984.81885, "trades": 500100, "taker_buy_base": 901063096.0, "taker_buy_quote": 134542491.06301 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.14552, "high": 0.157, "low": 0.14525, "close": 0.15534, "volume": 1845492157.0, "close_time": 1715817599999, "quote_volume": 278760254.22299, "trades": 480191, "taker_buy_base": 934902945.0, "taker_buy_quote": 141160054.42809 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.15533, "high": 0.15931, "low": 0.14825, "close": 0.14972, "volume": 1316060414.0, "close_time": 1715903999999, "quote_volume": 201994418.66608, "trades": 328452, "taker_buy_base": 621326206.0, "taker_buy_quote": 95419765.51951 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.14971, "high": 0.15692, "low": 0.14922, "close": 0.15555, "volume": 1076157319.0, "close_time": 1715990399999, "quote_volume": 165013960.20192, "trades": 269807, "taker_buy_base": 540260089.0, "taker_buy_quote": 82845122.29043 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.15555, "high": 0.1569, "low": 0.15123, "close": 0.15302, "volume": 698372016.0, "close_time": 1716076799999, "quote_volume": 107685865.54796, "trades": 178658, "taker_buy_base": 327326486.0, "taker_buy_quote": 50480307.10329 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.15302, "high": 0.15604, "low": 0.1474, "close": 0.14908, "volume": 734215105.0, "close_time": 1716163199999, "quote_volume": 111273142.17642, "trades": 203288, "taker_buy_base": 336422357.0, "taker_buy_quote": 51018833.37472 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.14908, "high": 0.16636, "low": 0.14767, "close": 0.16573, "volume": 1539763324.0, "close_time": 1716249599999, "quote_volume": 240732662.20448, "trades": 421917, "taker_buy_base": 825130708.0, "taker_buy_quote": 129170576.2256 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.16573, "high": 0.1733, "low": 0.16071, "close": 0.17024, "volume": 2403419353.0, "close_time": 1716335999999, "quote_volume": 400724082.17254, "trades": 642267, "taker_buy_base": 1183820401.0, "taker_buy_quote": 197508215.70695 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.17023, "high": 0.17461, "low": 0.16174, "close": 0.16628, "volume": 1812336614.0, "close_time": 1716422399999, "quote_volume": 304346865.87839, "trades": 494288, "taker_buy_base": 888555195.0, "taker_buy_quote": 149304387.83184 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.16628, "high": 0.16941, "low": 0.15171, "close": 0.15973, "volume": 2098823634.0, "close_time": 1716508799999, "quote_volume": 339110158.78243, "trades": 549338, "taker_buy_base": 1007620319.0, "taker_buy_quote": 162814170.51551 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.15973, "high": 0.17328, "low": 0.155, "close": 0.16386, "volume": 2918289583.0, "close_time": 1716595199999, "quote_volume": 478364559.67902, "trades": 807561, "taker_buy_base": 1461692152.0, "taker_buy_quote": 239799734.17514 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.16386, "high": 0.17438, "low": 0.1627, "close": 0.17402, "volume": 1286560263.0, "close_time": 1716681599999, "quote_volume": 215741470.81624, "trades": 357528, "taker_buy_base": 675677598.0, "taker_buy_quote": 113383166.78869 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.17402, "high": 0.175, "low": 0.16551, "close": 0.16621, "volume": 1223858574.0, "close_time": 1716767999999, "quote_volume": 208207872.31911, "trades": 346955, "taker_buy_base": 595188002.0, "taker_buy_quote": 101336659.23283 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.16621, "high": 0.1735, "low": 0.16416, "close": 0.16908, "volume": 1347104309.0, "close_time": 1716854399999, "quote_volume": 227393890.15431, "trades": 372056, "taker_buy_base": 666214482.0, "taker_buy_quote": 112539728.52438 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.16908, "high": 0.16982, "low": 0.16157, "close": 0.16497, "volume": 1230843968.0, "close_time": 1716940799999, "quote_volume": 203098726.60837, "trades": 347539, "taker_buy_base": 592400515.0, "taker_buy_quote": 97742933.70036 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.16496, "high": 0.17087, "low": 0.16208, "close": 0.16386, "volume": 1395564391.0, "close_time": 1717027199999, "quote_volume": 232308157.24159, "trades": 375705, "taker_buy_base": 699448672.0, "taker_buy_quote": 116516599.79073 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.16386, "high": 0.1657, "low": 0.15642, "close": 0.15946, "volume": 1456479032.0, "close_time": 1717113599999, "quote_volume": 234609576.71235, "trades": 398573, "taker_buy_base": 676587392.0, "taker_buy_quote": 109036663.08253 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.15945, "high": 0.16261, "low": 0.15431, "close": 0.15898, "volume": 801814565.0, "close_time": 1717199999999, "quote_volume": 127452828.85606, "trades": 244118, "taker_buy_base": 380803553.0, "taker_buy_quote": 60528300.36014 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.15898, "high": 0.16199, "low": 0.1584, "close": 0.16031, "volume": 367195745.0, "close_time": 1717286399999, "quote_volume": 58767449.01978, "trades": 128541, "taker_buy_base": 182886327.0, "taker_buy_quote": 29270936.65365 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.16031, "high": 0.16137, "low": 0.15469, "close": 0.1571, "volume": 493754241.0, "close_time": 1717372799999, "quote_volume": 78013261.13908, "trades": 157306, "taker_buy_base": 226426675.0, "taker_buy_quote": 35772690.77988 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.1571, "high": 0.16346, "low": 0.15579, "close": 0.15835, "volume": 823747427.0, "close_time": 1717459199999, "quote_volume": 132312187.58669, "trades": 216477, "taker_buy_base": 394158458.0, "taker_buy_quote": 63315467.85032 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.15834, "high": 0.16194, "low": 0.15706, "close": 0.16136, "volume": 639124799.0, "close_time": 1717545599999, "quote_volume": 101779149.95704, "trades": 157290, "taker_buy_base": 311274804.0, "taker_buy_quote": 49583610.03161 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.16136, "high": 0.16486, "low": 0.16117, "close": 0.16326, "volume": 670049829.0, "close_time": 1717631999999, "quote_volume": 109232785.22191, "trades": 177171, "taker_buy_base": 329528797.0, "taker_buy_quote": 53724987.93469 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.16327, "high": 0.16579, "low": 0.15831, "close": 0.16016, "volume": 805127872.0, "close_time": 1717718399999, "quote_volume": 130521582.92572, "trades": 191860, "taker_buy_base": 407710619.0, "taker_buy_quote": 66089384.16788 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.16015, "high": 0.16213, "low": 0.14, "close": 0.1482, "volume": 1486678159.0, "close_time": 1717804799999, "quote_volume": 225242188.54144, "trades": 418279, "taker_buy_base": 720131754.0, "taker_buy_quote": 108995211.30903 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.1482, "high": 0.14879, "low": 0.1435, "close": 0.14588, "volume": 726829388.0, "close_time": 1717891199999, "quote_volume": 106728570.42129, "trades": 184620, "taker_buy_base": 345243405.0, "taker_buy_quote": 50685209.92834 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.1459, "high": 0.14916, "low": 0.14492, "close": 0.14679, "volume": 428167441.0, "close_time": 1717977599999, "quote_volume": 62723566.38682, "trades": 113694, "taker_buy_base": 211120916.0, "taker_buy_quote": 30921014.41274 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.14679, "high": 0.14795, "low": 0.14325, "close": 0.14478, "volume": 445950423.0, "close_time": 1718063999999, "quote_volume": 64752242.76975, "trades": 128498, "taker_buy_base": 209382195.0, "taker_buy_quote": 30408846.85698 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.14478, "high": 0.14519, "low": 0.13364, "close": 0.13806, "volume": 1247090910.0, "close_time": 1718150399999, "quote_volume": 173678325.32941, "trades": 304983, "taker_buy_base": 562912603.0, "taker_buy_quote": 78389091.92429 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.13806, "high": 0.15096, "low": 0.13458, "close": 0.14621, "volume": 1335443938.0, "close_time": 1718236799999, "quote_volume": 193764006.51246, "trades": 418185, "taker_buy_base": 643118372.0, "taker_buy_quote": 93352496.70269 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.14621, "high": 0.1465, "low": 0.14009, "close": 0.1411, "volume": 722950347.0, "close_time": 1718323199999, "quote_volume": 103382654.34969, "trades": 240083, "taker_buy_base": 341519961.0, "taker_buy_quote": 48857241.22085 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.1411, "high": 0.14343, "low": 0.13189, "close": 0.13499, "volume": 913514559.0, "close_time": 1718409599999, "quote_volume": 125775547.5125, "trades": 322549, "taker_buy_base": 440536291.0, "taker_buy_quote": 60615462.7069 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.13499, "high": 0.13785, "low": 0.13361, "close": 0.13677, "volume": 464938828.0, "close_time": 1718495999999, "quote_volume": 63339739.49288, "trades": 143641, "taker_buy_base": 226210799.0, "taker_buy_quote": 30838968.71475 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.13678, "high": 0.13768, "low": 0.13467, "close": 0.13713, "volume": 307161114.0, "close_time": 1718582399999, "quote_volume": 41867088.41757, "trades": 96156, "taker_buy_base": 143918852.0, "taker_buy_quote": 19620645.46612 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.13713, "high": 0.13822, "low": 0.12601, "close": 0.12879, "volume": 1132086823.0, "close_time": 1718668799999, "quote_volume": 149469832.25221, "trades": 317150, "taker_buy_base": 529289784.0, "taker_buy_quote": 69957525.05277 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.12879, "high": 0.12929, "low": 0.11338, "close": 0.12225, "volume": 2070645660.0, "close_time": 1718755199999, "quote_volume": 249577381.11982, "trades": 567945, "taker_buy_base": 982881652.0, "taker_buy_quote": 118421416.13427 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.12224, "high": 0.12679, "low": 0.12141, "close": 0.12247, "volume": 742608455.0, "close_time": 1718841599999, "quote_volume": 92108303.62394, "trades": 209805, "taker_buy_base": 343719319.0, "taker_buy_quote": 42640782.4986 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.12247, "high": 0.129, "low": 0.12134, "close": 0.12455, "volume": 880387309.0, "close_time": 1718927999999, "quote_volume": 109547828.55656, "trades": 238680, "taker_buy_base": 435109185.0, "taker_buy_quote": 54149398.11834 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.12455, "high": 0.12574, "low": 0.12138, "close": 0.12418, "volume": 675836837.0, "close_time": 1719014399999, "quote_volume": 83619978.37806, "trades": 230692, "taker_buy_base": 300764377.0, "taker_buy_quote": 37219821.34543 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.12418, "high": 0.12556, "low": 0.1229, "close": 0.12375, "volume": 341304465.0, "close_time": 1719100799999, "quote_volume": 42428576.88868, "trades": 105820, "taker_buy_base": 161668393.0, "taker_buy_quote": 20101239.87513 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.12376, "high": 0.1264, "low": 0.1209, "close": 0.12222, "volume": 506605755.0, "close_time": 1719187199999, "quote_volume": 62795886.82449, "trades": 157031, "taker_buy_base": 239634285.0, "taker_buy_quote": 29726372.57905 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.12222, "high": 0.12395, "low": 0.11354, "close": 0.11902, "volume": 1238016703.0, "close_time": 1719273599999, "quote_volume": 146356838.01654, "trades": 401774, "taker_buy_base": 590835291.0, "taker_buy_quote": 69867536.59157 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.11901, "high": 0.12862, "low": 0.11882, "close": 0.12615, "volume": 904499973.0, "close_time": 1719359999999, "quote_volume": 112243456.78113, "trades": 281109, "taker_buy_base": 456264929.0, "taker_buy_quote": 56622916.718 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.12616, "high": 0.12865, "low": 0.1218, "close": 0.12276, "volume": 569477357.0, "close_time": 1719446399999, "quote_volume": 70968841.73311, "trades": 200269, "taker_buy_base": 272053611.0, "taker_buy_quote": 33906361.15475 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.12277, "high": 0.12846, "low": 0.12061, "close": 0.12711, "volume": 727482679.0, "close_time": 1719532799999, "quote_volume": 90162542.24209, "trades": 215467, "taker_buy_base": 357056487.0, "taker_buy_quote": 44267312.49295 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.12711, "high": 0.12851, "low": 0.12217, "close": 0.12306, "volume": 705909915.0, "close_time": 1719619199999, "quote_volume": 88642470.9991, "trades": 264047, "taker_buy_base": 344822649.0, "taker_buy_quote": 43302390.88533 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.12306, "high": 0.1244, "low": 0.12138, "close": 0.1219, "volume": 241340466.0, "close_time": 1719705599999, "quote_volume": 29759663.54821, "trades": 106001, "taker_buy_base": 117493551.0, "taker_buy_quote": 14491614.16012 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.1219, "high": 0.12564, "low": 0.1205, "close": 0.12448, "volume": 335643611.0, "close_time": 1719791999999, "quote_volume": 41159318.02876, "trades": 167430, "taker_buy_base": 166432071.0, "taker_buy_quote": 20414168.90208 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.12449, "high": 0.1275, "low": 0.12322, "close": 0.12352, "volume": 428296949.0, "close_time": 1719878399999, "quote_volume": 53672635.06681, "trades": 222017, "taker_buy_base": 207076599.0, "taker_buy_quote": 25952833.05532 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.12352, "high": 0.12544, "low": 0.12247, "close": 0.1253, "volume": 314273229.0, "close_time": 1719964799999, "quote_volume": 38883883.14413, "trades": 173609, "taker_buy_base": 150196011.0, "taker_buy_quote": 18591412.82594 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.1253, "high": 0.12555, "low": 0.11683, "close": 0.11849, "volume": 562730261.0, "close_time": 1720051199999, "quote_volume": 67561388.04917, "trades": 300783, "taker_buy_base": 261859263.0, "taker_buy_quote": 31438310.78975 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.11849, "high": 0.11914, "low": 0.10385, "close": 0.10502, "volume": 1541593699.0, "close_time": 1720137599999, "quote_volume": 169999028.00986, "trades": 471267, "taker_buy_base": 737821019.0, "taker_buy_quote": 81318656.02348 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.10503, "high": 0.10652, "low": 0.09136, "close": 0.10547, "volume": 2608167044.0, "close_time": 1720223999999, "quote_volume": 257779899.34478, "trades": 912278, "taker_buy_base": 1243010029.0, "taker_buy_quote": 122819170.49553 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.10548, "high": 0.11416, "low": 0.10468, "close": 0.11343, "volume": 997717793.0, "close_time": 1720310399999, "quote_volume": 108681671.70384, "trades": 390895, "taker_buy_base": 497318864.0, "taker_buy_quote": 54185168.16135 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.11343, "high": 0.1135, "low": 0.1036, "close": 0.10415, "volume": 749813872.0, "close_time": 1720396799999, "quote_volume": 81391092.08759, "trades": 324355, "taker_buy_base": 347681480.0, "taker_buy_quote": 37754788.56494 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.10415, "high": 0.1114, "low": 0.09874, "close": 0.10758, "volume": 1314220494.0, "close_time": 1720483199999, "quote_volume": 138570346.14081, "trades": 621045, "taker_buy_base": 657699218.0, "taker_buy_quote": 69430436.51559 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.10757, "high": 0.10954, "low": 0.10579, "close": 0.10756, "volume": 559621670.0, "close_time": 1720569599999, "quote_volume": 60370239.10143, "trades": 195199, "taker_buy_base": 278822808.0, "taker_buy_quote": 30080985.73868 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.10756, "high": 0.11053, "low": 0.10572, "close": 0.108, "volume": 521002616.0, "close_time": 1720655999999, "quote_volume": 56646967.26629, "trades": 203089, "taker_buy_base": 265860311.0, "taker_buy_quote": 28908092.93532 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.108, "high": 0.11247, "low": 0.10615, "close": 0.10664, "volume": 558914156.0, "close_time": 1720742399999, "quote_volume": 60769049.93542, "trades": 271104, "taker_buy_base": 278247293.0, "taker_buy_quote": 30267695.48321 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.10664, "high": 0.10831, "low": 0.10477, "close": 0.10769, "volume": 467602106.0, "close_time": 1720828799999, "quote_volume": 49751385.86083, "trades": 221839, "taker_buy_base": 231633927.0, "taker_buy_quote": 24645160.29338 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.10769, "high": 0.113, "low": 0.10728, "close": 0.11231, "volume": 547626740.0, "close_time": 1720915199999, "quote_volume": 60533417.24991, "trades": 213218, "taker_buy_base": 289905591.0, "taker_buy_quote": 32058307.8015 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.11231, "high": 0.11698, "low": 0.1111, "close": 0.11535, "volume": 646475898.0, "close_time": 1721001599999, "quote_volume": 73504222.62151, "trades": 230772, "taker_buy_base": 354292167.0, "taker_buy_quote": 40357351.46482 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.11535, "high": 0.12555, "low": 0.11457, "close": 0.1249, "volume": 1010690868.0, "close_time": 1721087999999, "quote_volume": 120645044.08575, "trades": 453915, "taker_buy_base": 527524147.0, "taker_buy_quote": 63034610.37631 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.1249, "high": 0.12784, "low": 0.11891, "close": 0.12478, "volume": 1054095685.0, "close_time": 1721174399999, "quote_volume": 130516815.19708, "trades": 618871, "taker_buy_base": 522299240.0, "taker_buy_quote": 64688038.56164 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.12479, "high": 0.12769, "low": 0.12032, "close": 0.12178, "volume": 687859592.0, "close_time": 1721260799999, "quote_volume": 85519514.29072, "trades": 406661, "taker_buy_base": 337759132.0, "taker_buy_quote": 41998813.49085 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.12179, "high": 0.12397, "low": 0.11715, "close": 0.11956, "volume": 786606248.0, "close_time": 1721347199999, "quote_volume": 94997980.31047, "trades": 422520, "taker_buy_base": 351268864.0, "taker_buy_quote": 42429798.10066 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.11955, "high": 0.12604, "low": 0.11742, "close": 0.12543, "volume": 811589334.0, "close_time": 1721433599999, "quote_volume": 99256123.12423, "trades": 386140, "taker_buy_base": 399376179.0, "taker_buy_quote": 48823128.1806 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.12543, "high": 0.13582, "low": 0.1243, "close": 0.13424, "volume": 1436351183.0, "close_time": 1721519999999, "quote_volume": 188080794.50771, "trades": 587881, "taker_buy_base": 779400466.0, "taker_buy_quote": 102057434.28086 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.13423, "high": 0.14373, "low": 0.12576, "close": 0.14026, "volume": 1539907160.0, "close_time": 1721606399999, "quote_volume": 207976344.73544, "trades": 698132, "taker_buy_base": 762070834.0, "taker_buy_quote": 102990367.70932 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.14027, "high": 0.1427, "low": 0.13581, "close": 0.13776, "volume": 1602038139.0, "close_time": 1721692799999, "quote_volume": 222958433.77163, "trades": 725593, "taker_buy_base": 785134165.0, "taker_buy_quote": 109313704.70535 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.13777, "high": 0.13923, "low": 0.12807, "close": 0.13031, "volume": 1099223304.0, "close_time": 1721779199999, "quote_volume": 146392278.72737, "trades": 624277, "taker_buy_base": 539849195.0, "taker_buy_quote": 71909125.85997 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.1303, "high": 0.13482, "low": 0.12688, "close": 0.12795, "volume": 692696080.0, "close_time": 1721865599999, "quote_volume": 91095985.62744, "trades": 446766, "taker_buy_base": 338336599.0, "taker_buy_quote": 44536720.83831 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.12793, "high": 0.12873, "low": 0.1201, "close": 0.12526, "volume": 916741676.0, "close_time": 1721951999999, "quote_volume": 113465711.70683, "trades": 578895, "taker_buy_base": 446876957.0, "taker_buy_quote": 55320520.39055 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.12525, "high": 0.13496, "low": 0.12504, "close": 0.13419, "volume": 661205710.0, "close_time": 1722038399999, "quote_volume": 86144454.22625, "trades": 380059, "taker_buy_base": 327291648.0, "taker_buy_quote": 42655015.36616 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.13419, "high": 0.13878, "low": 0.13011, "close": 0.13144, "volume": 1329095559.0, "close_time": 1722124799999, "quote_volume": 178571350.48624, "trades": 714087, "taker_buy_base": 660581424.0, "taker_buy_quote": 88800994.44378 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.13143, "high": 0.13186, "low": 0.12809, "close": 0.13004, "volume": 689009904.0, "close_time": 1722211199999, "quote_volume": 89723568.02783, "trades": 287239, "taker_buy_base": 328411379.0, "taker_buy_quote": 42770299.71191 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.13005, "high": 0.13509, "low": 0.12755, "close": 0.12843, "volume": 764786376.0, "close_time": 1722297599999, "quote_volume": 100954068.95636, "trades": 450397, "taker_buy_base": 369399593.0, "taker_buy_quote": 48778445.10991 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.12844, "high": 0.1307, "low": 0.1232, "close": 0.12551, "volume": 536194715.0, "close_time": 1722383999999, "quote_volume": 68460175.73361, "trades": 375831, "taker_buy_base": 263475356.0, "taker_buy_quote": 33652484.07424 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.12551, "high": 0.12736, "low": 0.1212, "close": 0.12192, "volume": 523776745.0, "close_time": 1722470399999, "quote_volume": 65392665.39016, "trades": 379509, "taker_buy_base": 240812188.0, "taker_buy_quote": 30064758.31434 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.12192, "high": 0.12312, "low": 0.11211, "close": 0.11899, "volume": 929497327.0, "close_time": 1722556799999, "quote_volume": 109208704.87834, "trades": 556166, "taker_buy_base": 432014407.0, "taker_buy_quote": 50719032.16646 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.11899, "high": 0.11975, "low": 0.11017, "close": 0.11154, "volume": 829416403.0, "close_time": 1722643199999, "quote_volume": 94945628.5812, "trades": 559517, "taker_buy_base": 386082227.0, "taker_buy_quote": 44223951.52121 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.11154, "high": 0.11475, "low": 0.10518, "close": 0.10811, "volume": 1009072658.0, "close_time": 1722729599999, "quote_volume": 111018578.74527, "trades": 480440, "taker_buy_base": 465577160.0, "taker_buy_quote": 51223652.41287 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.10812, "high": 0.10944, "low": 0.099, "close": 0.10375, "volume": 1010011668.0, "close_time": 1722815999999, "quote_volume": 105271005.82374, "trades": 625513, "taker_buy_base": 459045515.0, "taker_buy_quote": 47820984.46596 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.10375, "high": 0.1043, "low": 0.0805, "close": 0.09436, "volume": 6003336977.0, "close_time": 1722902399999, "quote_volume": 537522393.87426, "trades": 1696835, "taker_buy_base": 2825295550.0, "taker_buy_quote": 253639051.35044 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.09437, "high": 0.10151, "low": 0.09405, "close": 0.09645, "volume": 1261946874.0, "close_time": 1722988799999, "quote_volume": 123319749.01462, "trades": 745004, "taker_buy_base": 638169565.0, "taker_buy_quote": 62383296.34472 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.09646, "high": 0.10208, "low": 0.09428, "close": 0.09558, "volume": 1198829409.0, "close_time": 1723075199999, "quote_volume": 117779985.26624, "trades": 746558, "taker_buy_base": 579796461.0, "taker_buy_quote": 56970240.51945 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.09561, "high": 0.108, "low": 0.09354, "close": 0.10748, "volume": 968675456.0, "close_time": 1723161599999, "quote_volume": 98318876.49421, "trades": 576608, "taker_buy_base": 486791033.0, "taker_buy_quote": 49509420.31181 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.10747, "high": 0.10782, "low": 0.1016, "close": 0.10386, "volume": 542344314.0, "close_time": 1723247999999, "quote_volume": 56594088.53386, "trades": 445330, "taker_buy_base": 256820853.0, "taker_buy_quote": 26803725.28057 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.10386, "high": 0.10592, "low": 0.10288, "close": 0.10518, "volume": 257631810.0, "close_time": 1723334399999, "quote_volume": 26909223.89134, "trades": 208610, "taker_buy_base": 123988298.0, "taker_buy_quote": 12953749.14965 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.10519, "high": 0.11099, "low": 0.10004, "close": 0.10059, "volume": 769443790.0, "close_time": 1723420799999, "quote_volume": 81624595.2026, "trades": 479379, "taker_buy_base": 351397942.0, "taker_buy_quote": 37330602.80158 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.10059, "high": 0.10872, "low": 0.1001, "close": 0.10791, "volume": 841806045.0, "close_time": 1723507199999, "quote_volume": 88279367.60385, "trades": 551269, "taker_buy_base": 420831596.0, "taker_buy_quote": 44205362.26075 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.10791, "high": 0.10904, "low": 0.10336, "close": 0.10636, "volume": 488350832.0, "close_time": 1723593599999, "quote_volume": 51679739.74192, "trades": 326297, "taker_buy_base": 224999928.0, "taker_buy_quote": 23823474.18304 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.10637, "high": 0.10694, "low": 0.10136, "close": 0.1024, "volume": 525436131.0, "close_time": 1723679999999, "quote_volume": 54741912.57012, "trades": 357306, "taker_buy_base": 243735409.0, "taker_buy_quote": 25390943.30565 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1024, "high": 0.10495, "low": 0.09789, "close": 0.10021, "volume": 610036012.0, "close_time": 1723766399999, "quote_volume": 61743946.99471, "trades": 442205, "taker_buy_base": 284569533.0, "taker_buy_quote": 28809920.67746 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.10021, "high": 0.10207, "low": 0.09745, "close": 0.10035, "volume": 557705388.0, "close_time": 1723852799999, "quote_volume": 55915149.33112, "trades": 423975, "taker_buy_base": 273816061.0, "taker_buy_quote": 27461749.59008 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.10034, "high": 0.10372, "low": 0.10001, "close": 0.10275, "volume": 244243848.0, "close_time": 1723939199999, "quote_volume": 24887653.61712, "trades": 171133, "taker_buy_base": 126172049.0, "taker_buy_quote": 12859259.24906 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.10275, "high": 0.10446, "low": 0.1, "close": 0.10004, "volume": 350840535.0, "close_time": 1724025599999, "quote_volume": 36013643.20609, "trades": 221120, "taker_buy_base": 160843169.0, "taker_buy_quote": 16516706.16021 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.10005, "high": 0.10193, "low": 0.09857, "close": 0.10133, "volume": 461658956.0, "close_time": 1724111999999, "quote_volume": 46197008.08576, "trades": 307586, "taker_buy_base": 227403061.0, "taker_buy_quote": 22759953.80736 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.10132, "high": 0.10581, "low": 0.10107, "close": 0.10289, "volume": 800320196.0, "close_time": 1724198399999, "quote_volume": 83185135.20944, "trades": 534265, "taker_buy_base": 409324136.0, "taker_buy_quote": 42546157.15869 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.10289, "high": 0.10797, "low": 0.10212, "close": 0.10615, "volume": 525554349.0, "close_time": 1724284799999, "quote_volume": 55038107.41332, "trades": 594335, "taker_buy_base": 275062126.0, "taker_buy_quote": 28814499.2649 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.10615, "high": 0.10689, "low": 0.104, "close": 0.10525, "volume": 380546631.0, "close_time": 1724371199999, "quote_volume": 40162620.88359, "trades": 482016, "taker_buy_base": 182909089.0, "taker_buy_quote": 19301873.37946 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.10526, "high": 0.11546, "low": 0.10522, "close": 0.11293, "volume": 1135703108.0, "close_time": 1724457599999, "quote_volume": 125020087.40763, "trades": 981643, "taker_buy_base": 589275537.0, "taker_buy_quote": 64841937.83881 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.11292, "high": 0.115, "low": 0.11074, "close": 0.11258, "volume": 956116504.0, "close_time": 1724543999999, "quote_volume": 107738950.14372, "trades": 687271, "taker_buy_base": 472485256.0, "taker_buy_quote": 53240594.07846 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.11258, "high": 0.11287, "low": 0.10778, "close": 0.10959, "volume": 568249607.0, "close_time": 1724630399999, "quote_volume": 62528803.30086, "trades": 676343, "taker_buy_base": 275829086.0, "taker_buy_quote": 30362864.76043 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1096, "high": 0.11032, "low": 0.10442, "close": 0.1052, "volume": 554048723.0, "close_time": 1724716799999, "quote_volume": 59463845.26189, "trades": 758597, "taker_buy_base": 250350480.0, "taker_buy_quote": 26868246.93083 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1052, "high": 0.10653, "low": 0.09633, "close": 0.09891, "volume": 703657118.0, "close_time": 1724803199999, "quote_volume": 72128435.6029, "trades": 782887, "taker_buy_base": 328791878.0, "taker_buy_quote": 33728445.14101 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.0989, "high": 0.1019, "low": 0.09682, "close": 0.09964, "volume": 749119048.0, "close_time": 1724889599999, "quote_volume": 74497378.33899, "trades": 985531, "taker_buy_base": 332440846.0, "taker_buy_quote": 33069069.65163 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.09965, "high": 0.10259, "low": 0.09827, "close": 0.10037, "volume": 415351459.0, "close_time": 1724975999999, "quote_volume": 41760251.96411, "trades": 549751, "taker_buy_base": 203282671.0, "taker_buy_quote": 20442294.69034 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.10037, "high": 0.10315, "low": 0.09697, "close": 0.10177, "volume": 628171409.0, "close_time": 1725062399999, "quote_volume": 63066117.10324, "trades": 724856, "taker_buy_base": 311678402.0, "taker_buy_quote": 31326244.29889 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.10177, "high": 0.10239, "low": 0.10035, "close": 0.10128, "volume": 261630981.0, "close_time": 1725148799999, "quote_volume": 26541141.43605, "trades": 265357, "taker_buy_base": 122916112.0, "taker_buy_quote": 12472384.44097 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.10128, "high": 0.10153, "low": 0.09388, "close": 0.09509, "volume": 440544625.0, "close_time": 1725235199999, "quote_volume": 43141963.18179, "trades": 410442, "taker_buy_base": 195289571.0, "taker_buy_quote": 19126766.1677 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.09508, "high": 0.09992, "low": 0.09409, "close": 0.09912, "volume": 456484773.0, "close_time": 1725321599999, "quote_volume": 44163449.3587, "trades": 410485, "taker_buy_base": 219446070.0, "taker_buy_quote": 21260102.35805 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.09912, "high": 0.10081, "low": 0.09639, "close": 0.09677, "volume": 353919096.0, "close_time": 1725407999999, "quote_volume": 34949263.97791, "trades": 393552, "taker_buy_base": 154703410.0, "taker_buy_quote": 15275732.75328 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.09678, "high": 0.09951, "low": 0.09184, "close": 0.098, "volume": 657720121.0, "close_time": 1725494399999, "quote_volume": 63124016.10158, "trades": 603719, "taker_buy_base": 324059812.0, "taker_buy_quote": 31146092.88362 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.09799, "high": 0.09917, "low": 0.096, "close": 0.09842, "volume": 407742111.0, "close_time": 1725580799999, "quote_volume": 39817468.55545, "trades": 426403, "taker_buy_base": 192208275.0, "taker_buy_quote": 18768909.35968 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.09842, "high": 0.09944, "low": 0.08893, "close": 0.09254, "volume": 1019311885.0, "close_time": 1725667199999, "quote_volume": 95537335.22151, "trades": 821230, "taker_buy_base": 475072260.0, "taker_buy_quote": 44532223.58381 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.09255, "high": 0.0957, "low": 0.09175, "close": 0.09539, "volume": 436400943.0, "close_time": 1725753599999, "quote_volume": 41131030.76044, "trades": 286780, "taker_buy_base": 209368108.0, "taker_buy_quote": 19742389.80646 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.0954, "high": 0.09699, "low": 0.09383, "close": 0.09616, "volume": 376614257.0, "close_time": 1725839999999, "quote_volume": 35963631.79481, "trades": 322174, "taker_buy_base": 180658165.0, "taker_buy_quote": 17258771.15956 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.09616, "high": 0.10495, "low": 0.09571, "close": 0.10376, "volume": 896750540.0, "close_time": 1725926399999, "quote_volume": 90404722.45116, "trades": 677653, "taker_buy_base": 469301087.0, "taker_buy_quote": 47334617.50972 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.10375, "high": 0.1046, "low": 0.10153, "close": 0.1028, "volume": 451668592.0, "close_time": 1726012799999, "quote_volume": 46505363.27843, "trades": 505535, "taker_buy_base": 232771922.0, "taker_buy_quote": 23960216.59321 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.10279, "high": 0.10305, "low": 0.09785, "close": 0.10131, "volume": 496147874.0, "close_time": 1726099199999, "quote_volume": 49880864.80675, "trades": 662703, "taker_buy_base": 240748918.0, "taker_buy_quote": 24219656.80639 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.10132, "high": 0.10334, "low": 0.10044, "close": 0.10269, "volume": 469727509.0, "close_time": 1726185599999, "quote_volume": 47930481.9785, "trades": 495463, "taker_buy_base": 223354883.0, "taker_buy_quote": 22791953.39479 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.10269, "high": 0.10857, "low": 0.10179, "close": 0.10696, "volume": 885331769.0, "close_time": 1726271999999, "quote_volume": 93547072.98777, "trades": 628467, "taker_buy_base": 453526213.0, "taker_buy_quote": 47902807.97017 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.10695, "high": 0.1077, "low": 0.1043, "close": 0.1054, "volume": 588837803.0, "close_time": 1726358399999, "quote_volume": 62571172.41102, "trades": 357193, "taker_buy_base": 280270154.0, "taker_buy_quote": 29786053.17293 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1054, "high": 0.10642, "low": 0.10212, "close": 0.10281, "volume": 454265265.0, "close_time": 1726444799999, "quote_volume": 47731552.69332, "trades": 415932, "taker_buy_base": 214193106.0, "taker_buy_quote": 22504971.43003 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1028, "high": 0.10324, "low": 0.09834, "close": 0.09964, "volume": 543744800.0, "close_time": 1726531199999, "quote_volume": 54774557.29848, "trades": 547734, "taker_buy_base": 256164569.0, "taker_buy_quote": 25799803.03714 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.09965, "high": 0.10266, "low": 0.0987, "close": 0.10112, "volume": 488721301.0, "close_time": 1726617599999, "quote_volume": 49349894.87522, "trades": 462126, "taker_buy_base": 238670033.0, "taker_buy_quote": 24110514.77133 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.10111, "high": 0.10388, "low": 0.09932, "close": 0.10385, "volume": 549809619.0, "close_time": 1726703999999, "quote_volume": 55689043.33511, "trades": 641242, "taker_buy_base": 265908500.0, "taker_buy_quote": 26937060.94127 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.10384, "high": 0.10713, "low": 0.10343, "close": 0.10499, "volume": 676116886.0, "close_time": 1726790399999, "quote_volume": 70952774.98708, "trades": 610383, "taker_buy_base": 342309213.0, "taker_buy_quote": 35923205.75497 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.10498, "high": 0.10749, "low": 0.1036, "close": 0.10555, "volume": 633811834.0, "close_time": 1726876799999, "quote_volume": 66923521.21183, "trades": 600794, "taker_buy_base": 299034782.0, "taker_buy_quote": 31580482.89671 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.10555, "high": 0.11049, "low": 0.10404, "close": 0.10993, "volume": 543908991.0, "close_time": 1726963199999, "quote_volume": 58384918.488, "trades": 421809, "taker_buy_base": 272415468.0, "taker_buy_quote": 29236600.9445 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.10994, "high": 0.10998, "low": 0.10378, "close": 0.10633, "volume": 432001443.0, "close_time": 1727049599999, "quote_volume": 46169285.85295, "trades": 444259, "taker_buy_base": 203587505.0, "taker_buy_quote": 21747960.34925 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.10632, "high": 0.10919, "low": 0.1041, "close": 0.10807, "volume": 646437650.0, "close_time": 1727135999999, "quote_volume": 69295249.6263, "trades": 652168, "taker_buy_base": 310682214.0, "taker_buy_quote": 33296653.53117 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.10807, "high": 0.11066, "low": 0.10676, "close": 0.10979, "volume": 747792653.0, "close_time": 1727222399999, "quote_volume": 81130709.17684, "trades": 661879, "taker_buy_base": 349004280.0, "taker_buy_quote": 37894600.72945 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.10977, "high": 0.11115, "low": 0.10801, "close": 0.10849, "volume": 722241605.0, "close_time": 1727308799999, "quote_volume": 79089490.80738, "trades": 611197, "taker_buy_base": 340102484.0, "taker_buy_quote": 37252795.35292 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.10851, "high": 0.1207, "low": 0.10698, "close": 0.11818, "volume": 1639288337.0, "close_time": 1727395199999, "quote_volume": 188552421.41087, "trades": 1135145, "taker_buy_base": 793211323.0, "taker_buy_quote": 91299186.70889 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.11817, "high": 0.12873, "low": 0.11698, "close": 0.12351, "volume": 1623183646.0, "close_time": 1727481599999, "quote_volume": 200490248.60687, "trades": 1322769, "taker_buy_base": 839128950.0, "taker_buy_quote": 103692660.70981 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.12352, "high": 0.1321, "low": 0.1201, "close": 0.12806, "volume": 1709881942.0, "close_time": 1727567999999, "quote_volume": 217079366.19034, "trades": 1303246, "taker_buy_base": 847787740.0, "taker_buy_quote": 107657703.78407 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.12807, "high": 0.13044, "low": 0.12435, "close": 0.12438, "volume": 919118406.0, "close_time": 1727654399999, "quote_volume": 116820746.38565, "trades": 955008, "taker_buy_base": 450595562.0, "taker_buy_quote": 57287645.24816 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.12438, "high": 0.12466, "low": 0.11325, "close": 0.11421, "volume": 1091853755.0, "close_time": 1727740799999, "quote_volume": 131049952.02245, "trades": 856460, "taker_buy_base": 497880210.0, "taker_buy_quote": 59719232.4542 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.11421, "high": 0.11935, "low": 0.1026, "close": 0.10685, "volume": 1779737388.0, "close_time": 1727827199999, "quote_volume": 196843323.55122, "trades": 801553, "taker_buy_base": 878641237.0, "taker_buy_quote": 97150955.21866 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.10686, "high": 0.10951, "low": 0.10223, "close": 0.10462, "volume": 1041484705.0, "close_time": 1727913599999, "quote_volume": 110503318.6661, "trades": 406965, "taker_buy_base": 514188173.0, "taker_buy_quote": 54538814.64526 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.10462, "high": 0.1068, "low": 0.10108, "close": 0.10507, "volume": 990157071.0, "close_time": 1727999999999, "quote_volume": 102861284.1027, "trades": 377607, "taker_buy_base": 467437061.0, "taker_buy_quote": 48560850.73453 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.10506, "high": 0.11059, "low": 0.10475, "close": 0.10924, "volume": 814968617.0, "close_time": 1728086399999, "quote_volume": 88200223.83915, "trades": 269050, "taker_buy_base": 364166432.0, "taker_buy_quote": 39431824.84494 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.10924, "high": 0.11025, "low": 0.10747, "close": 0.1094, "volume": 398463760.0, "close_time": 1728172799999, "quote_volume": 43444855.41382, "trades": 156882, "taker_buy_base": 185631700.0, "taker_buy_quote": 20242651.11522 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.10941, "high": 0.11291, "low": 0.10839, "close": 0.11159, "volume": 470748830.0, "close_time": 1728259199999, "quote_volume": 52075342.22264, "trades": 211012, "taker_buy_base": 218959391.0, "taker_buy_quote": 24215353.84462 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.11159, "high": 0.11547, "low": 0.10823, "close": 0.10841, "volume": 1181346500.0, "close_time": 1728345599999, "quote_volume": 132719098.40515, "trades": 475322, "taker_buy_base": 601228810.0, "taker_buy_quote": 67608240.16286 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.10841, "high": 0.10986, "low": 0.10523, "close": 0.10709, "volume": 680791688.0, "close_time": 1728431999999, "quote_volume": 73260279.94915, "trades": 305731, "taker_buy_base": 340890653.0, "taker_buy_quote": 36688572.71582 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.10709, "high": 0.11153, "low": 0.10608, "close": 0.10794, "volume": 791794301.0, "close_time": 1728518399999, "quote_volume": 86440098.29864, "trades": 321227, "taker_buy_base": 377348140.0, "taker_buy_quote": 41196704.22494 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.10795, "high": 0.10865, "low": 0.10311, "close": 0.10603, "volume": 713401352.0, "close_time": 1728604799999, "quote_volume": 75480373.87441, "trades": 308053, "taker_buy_base": 322649514.0, "taker_buy_quote": 34154157.29658 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.10603, "high": 0.11144, "low": 0.10566, "close": 0.11077, "volume": 595969049.0, "close_time": 1728691199999, "quote_volume": 65149605.3794, "trades": 235788, "taker_buy_base": 306306589.0, "taker_buy_quote": 33515707.36282 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.11077, "high": 0.11219, "low": 0.10933, "close": 0.11138, "volume": 415506248.0, "close_time": 1728777599999, "quote_volume": 46198872.11619, "trades": 190256, "taker_buy_base": 193656596.0, "taker_buy_quote": 21534167.6388 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.11138, "high": 0.11211, "low": 0.10864, "close": 0.1114, "volume": 478777808.0, "close_time": 1728863999999, "quote_volume": 53079710.16742, "trades": 226723, "taker_buy_base": 235812832.0, "taker_buy_quote": 26142235.74253 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1114, "high": 0.11771, "low": 0.10931, "close": 0.11669, "volume": 1252447368.0, "close_time": 1728950399999, "quote_volume": 142573579.35614, "trades": 413972, "taker_buy_base": 648328502.0, "taker_buy_quote": 73777619.16633 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.11669, "high": 0.11932, "low": 0.11016, "close": 0.11748, "volume": 1635590225.0, "close_time": 1729036799999, "quote_volume": 188363244.84756, "trades": 643091, "taker_buy_base": 800861738.0, "taker_buy_quote": 92263695.23589 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.11748, "high": 0.12999, "low": 0.1158, "close": 0.12573, "volume": 3073408118.0, "close_time": 1729123199999, "quote_volume": 382348743.03303, "trades": 865497, "taker_buy_base": 1473782481.0, "taker_buy_quote": 183309511.25985 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.12574, "high": 0.131, "low": 0.12048, "close": 0.12967, "volume": 1921830268.0, "close_time": 1729209599999, "quote_volume": 239921133.28091, "trades": 571717, "taker_buy_base": 969201716.0, "taker_buy_quote": 121046076.78256 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.12967, "high": 0.14083, "low": 0.12952, "close": 0.13716, "volume": 2574606384.0, "close_time": 1729295999999, "quote_volume": 349018617.59602, "trades": 848719, "taker_buy_base": 1253641141.0, "taker_buy_quote": 169928651.15249 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.13718, "high": 0.147, "low": 0.13702, "close": 0.14407, "volume": 2065754362.0, "close_time": 1729382399999, "quote_volume": 296534963.34745, "trades": 831963, "taker_buy_base": 1016310059.0, "taker_buy_quote": 145903497.55588 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.14408, "high": 0.14573, "low": 0.13721, "close": 0.14214, "volume": 1498968992.0, "close_time": 1729468799999, "quote_volume": 211362523.71777, "trades": 610104, "taker_buy_base": 750723284.0, "taker_buy_quote": 105881782.98027 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.14214, "high": 0.14975, "low": 0.13816, "close": 0.14367, "volume": 2235756592.0, "close_time": 1729555199999, "quote_volume": 322665885.51296, "trades": 851332, "taker_buy_base": 1132965703.0, "taker_buy_quote": 163548183.83185 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.14364, "high": 0.14849, "low": 0.1365, "close": 0.1397, "volume": 1689968224.0, "close_time": 1729641599999, "quote_volume": 239902168.82068, "trades": 662113, "taker_buy_base": 878224976.0, "taker_buy_quote": 124610127.05498 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1397, "high": 0.14101, "low": 0.13312, "close": 0.13997, "volume": 1447606402.0, "close_time": 1729727999999, "quote_volume": 199800409.13528, "trades": 608693, "taker_buy_base": 711105309.0, "taker_buy_quote": 98183513.73287 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.13998, "high": 0.14384, "low": 0.1363, "close": 0.14188, "volume": 1212204102.0, "close_time": 1729814399999, "quote_volume": 170359693.92653, "trades": 593185, "taker_buy_base": 587821855.0, "taker_buy_quote": 82628177.10014 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.14189, "high": 0.14277, "low": 0.12779, "close": 0.13161, "volume": 1516604558.0, "close_time": 1729900799999, "quote_volume": 206543501.50519, "trades": 640628, "taker_buy_base": 757080588.0, "taker_buy_quote": 103232293.34511 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.13161, "high": 0.13822, "low": 0.13071, "close": 0.13747, "volume": 766435162.0, "close_time": 1729987199999, "quote_volume": 102990800.16027, "trades": 293589, "taker_buy_base": 375785408.0, "taker_buy_quote": 50505774.45716 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.13747, "high": 0.14631, "low": 0.13607, "close": 0.14426, "volume": 1098602934.0, "close_time": 1730073599999, "quote_volume": 155134439.17154, "trades": 421268, "taker_buy_base": 531131029.0, "taker_buy_quote": 75074157.41878 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.14427, "high": 0.16261, "low": 0.14115, "close": 0.16146, "volume": 3223861267.0, "close_time": 1730159999999, "quote_volume": 487125057.18603, "trades": 1296722, "taker_buy_base": 1619002970.0, "taker_buy_quote": 244584976.25135 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.16145, "high": 0.1798, "low": 0.16054, "close": 0.17586, "volume": 3867989341.0, "close_time": 1730246399999, "quote_volume": 657231936.56628, "trades": 1550603, "taker_buy_base": 1953789906.0, "taker_buy_quote": 332109853.43947 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.17586, "high": 0.17789, "low": 0.16447, "close": 0.16828, "volume": 2167415553.0, "close_time": 1730332799999, "quote_volume": 371056091.93016, "trades": 937927, "taker_buy_base": 1051060338.0, "taker_buy_quote": 179956682.82308 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.16828, "high": 0.17364, "low": 0.15646, "close": 0.16164, "volume": 2005209273.0, "close_time": 1730419199999, "quote_volume": 334554241.94658, "trades": 900997, "taker_buy_base": 976616992.0, "taker_buy_quote": 163147601.22466 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.16164, "high": 0.169, "low": 0.15415, "close": 0.15916, "volume": 2339768574.0, "close_time": 1730505599999, "quote_volume": 376768880.38946, "trades": 1062629, "taker_buy_base": 1194004099.0, "taker_buy_quote": 192345485.98072 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.15917, "high": 0.16372, "low": 0.15546, "close": 0.15955, "volume": 1264695204.0, "close_time": 1730591999999, "quote_volume": 201789654.01145, "trades": 486760, "taker_buy_base": 663555494.0, "taker_buy_quote": 105841559.58372 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.15955, "high": 0.15993, "low": 0.14219, "close": 0.15139, "volume": 2202139186.0, "close_time": 1730678399999, "quote_volume": 328826221.34581, "trades": 828078, "taker_buy_base": 1080220556.0, "taker_buy_quote": 161290618.07616 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.15139, "high": 0.16034, "low": 0.14817, "close": 0.15822, "volume": 2550505871.0, "close_time": 1730764799999, "quote_volume": 397394845.98352, "trades": 1144424, "taker_buy_base": 1310272407.0, "taker_buy_quote": 204240059.47292 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.15822, "high": 0.17956, "low": 0.15796, "close": 0.16999, "volume": 3885888575.0, "close_time": 1730851199999, "quote_volume": 660058812.20594, "trades": 1484219, "taker_buy_base": 1977134718.0, "taker_buy_quote": 335918428.45249 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.16999, "high": 0.21936, "low": 0.16901, "close": 0.19646, "volume": 10672110565.0, "close_time": 1730937599999, "quote_volume": 2114193426.96117, "trades": 3746509, "taker_buy_base": 5510677057.0, "taker_buy_quote": 1091273806.77625 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.19646, "high": 0.20435, "low": 0.18535, "close": 0.19324, "volume": 3704240102.0, "close_time": 1731023999999, "quote_volume": 718407541.42712, "trades": 1149440, "taker_buy_base": 1867907125.0, "taker_buy_quote": 362533276.63985 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.19325, "high": 0.20699, "low": 0.19052, "close": 0.20197, "volume": 3233648867.0, "close_time": 1731110399999, "quote_volume": 638780904.93637, "trades": 1061566, "taker_buy_base": 1601222304.0, "taker_buy_quote": 316504837.09444 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.20197, "high": 0.22, "low": 0.19737, "close": 0.2189, "volume": 3534294056.0, "close_time": 1731196799999, "quote_volume": 735140504.62374, "trades": 1158463, "taker_buy_base": 1820412631.0, "taker_buy_quote": 378947731.76374 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.21891, "high": 0.29784, "low": 0.21659, "close": 0.27778, "volume": 10387872726.0, "close_time": 1731283199999, "quote_volume": 2646663254.96577, "trades": 4510947, "taker_buy_base": 5527332667.0, "taker_buy_quote": 1408351295.85527 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.27781, "high": 0.3515, "low": 0.27244, "close": 0.35136, "volume": 11217134512.1, "close_time": 1731369599999, "quote_volume": 3419122695.104413, "trades": 5920930, "taker_buy_base": 5779635437.9, "taker_buy_quote": 1762860213.568797 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.35135, "high": 0.43858, "low": 0.327, "close": 0.37985, "volume": 17192779834.8, "close_time": 1731455999999, "quote_volume": 6566757221.704137, "trades": 9756504, "taker_buy_base": 8801840869.3, "taker_buy_quote": 3362878787.880601 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.37995, "high": 0.4341, "low": 0.35121, "close": 0.39903, "volume": 12474507223.0, "close_time": 1731542399999, "quote_volume": 4902798028.02757, "trades": 6729196, "taker_buy_base": 6146578355.0, "taker_buy_quote": 2417335347.5994 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.39899, "high": 0.41672, "low": 0.35229, "close": 0.36254, "volume": 6885684747.0, "close_time": 1731628799999, "quote_volume": 2695597636.72341, "trades": 3619806, "taker_buy_base": 3341257489.0, "taker_buy_quote": 1309872119.32174 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.36258, "high": 0.385, "low": 0.35261, "close": 0.3815, "volume": 6002216840.0, "close_time": 1731715199999, "quote_volume": 2210627800.83513, "trades": 2478301, "taker_buy_base": 2984986860.0, "taker_buy_quote": 1100163185.30053 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.3815, "high": 0.39148, "low": 0.35982, "close": 0.36421, "volume": 3538931801.0, "close_time": 1731801599999, "quote_volume": 1326519976.69615, "trades": 1893767, "taker_buy_base": 1626014453.0, "taker_buy_quote": 609774830.50681 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.36421, "high": 0.3758, "low": 0.34, "close": 0.36704, "volume": 3780910238.0, "close_time": 1731887999999, "quote_volume": 1357261707.2671, "trades": 3384220, "taker_buy_base": 1843057196.0, "taker_buy_quote": 661883875.39904 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.36704, "high": 0.3808, "low": 0.3574, "close": 0.37113, "volume": 4010630836.0, "close_time": 1731974399999, "quote_volume": 1486951498.00098, "trades": 3432596, "taker_buy_base": 1983853269.0, "taker_buy_quote": 735820311.63216 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.37113, "high": 0.42, "low": 0.36601, "close": 0.39067, "volume": 6174029423.0, "close_time": 1732060799999, "quote_volume": 2421330863.4667, "trades": 4538437, "taker_buy_base": 3064168233.0, "taker_buy_quote": 1202397992.29348 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.39067, "high": 0.39668, "low": 0.36464, "close": 0.37778, "volume": 3737616522.0, "close_time": 1732147199999, "quote_volume": 1435431994.86896, "trades": 3159629, "taker_buy_base": 1794930065.0, "taker_buy_quote": 689934698.12385 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.37778, "high": 0.39564, "low": 0.36883, "close": 0.38664, "volume": 3942916685.0, "close_time": 1732233599999, "quote_volume": 1515354957.66809, "trades": 3138314, "taker_buy_base": 1979660483.0, "taker_buy_quote": 760896101.94507 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.38664, "high": 0.42043, "low": 0.3808, "close": 0.41277, "volume": 6068746988.0, "close_time": 1732319999999, "quote_volume": 2427461914.2625, "trades": 4621779, "taker_buy_base": 3091652863.0, "taker_buy_quote": 1237755083.42368 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.41277, "high": 0.48, "low": 0.40404, "close": 0.43015, "volume": 8608702376.3, "close_time": 1732406399999, "quote_volume": 3841387804.780048, "trades": 7187481, "taker_buy_base": 4221154005.1, "taker_buy_quote": 1881789955.746448 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.43016, "high": 0.4536, "low": 0.39811, "close": 0.43023, "volume": 4932729870.0, "close_time": 1732492799999, "quote_volume": 2087009350.75786, "trades": 5263893, "taker_buy_base": 2367217794.0, "taker_buy_quote": 1002355983.51067 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.43026, "high": 0.4377, "low": 0.38085, "close": 0.39264, "volume": 4149065549.0, "close_time": 1732579199999, "quote_volume": 1711917426.77504, "trades": 4336828, "taker_buy_base": 2022962123.0, "taker_buy_quote": 835152798.69436 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.39263, "high": 0.4088, "low": 0.365, "close": 0.38705, "volume": 3934214992.0, "close_time": 1732665599999, "quote_volume": 1517428377.73407, "trades": 4616368, "taker_buy_base": 1928679450.0, "taker_buy_quote": 744240745.37251 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.38705, "high": 0.40777, "low": 0.38025, "close": 0.40093, "volume": 2930851837.0, "close_time": 1732751999999, "quote_volume": 1158680737.18236, "trades": 2982561, "taker_buy_base": 1420965440.0, "taker_buy_quote": 561956469.88094 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.40093, "high": 0.42877, "low": 0.39111, "close": 0.4016, "volume": 2624936834.0, "close_time": 1732838399999, "quote_volume": 1062183702.5957, "trades": 3394433, "taker_buy_base": 1285204387.0, "taker_buy_quote": 520406965.85406 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.4016, "high": 0.43744, "low": 0.39945, "close": 0.42636, "volume": 3088512232.0, "close_time": 1732924799999, "quote_volume": 1291657609.36031, "trades": 3372737, "taker_buy_base": 1518537200.0, "taker_buy_quote": 635113275.03985 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.42635, "high": 0.43569, "low": 0.41378, "close": 0.4216, "volume": 2293217212.0, "close_time": 1733011199999, "quote_volume": 973901486.517, "trades": 2954505, "taker_buy_base": 1145163836.0, "taker_buy_quote": 486556178.56532 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.4216, "high": 0.44977, "low": 0.41622, "close": 0.44045, "volume": 3414080563.0, "close_time": 1733097599999, "quote_volume": 1476298154.74837, "trades": 3653644, "taker_buy_base": 1755370908.0, "taker_buy_quote": 759354279.51433 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.44045, "high": 0.46357, "low": 0.4003, "close": 0.42457, "volume": 5661242625.0, "close_time": 1733183999999, "quote_volume": 2422074970.98563, "trades": 6243322, "taker_buy_base": 2782765971.0, "taker_buy_quote": 1192659039.96982 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.42457, "high": 0.42966, "low": 0.388, "close": 0.40632, "volume": 4297871410.0, "close_time": 1733270399999, "quote_volume": 1762743086.33872, "trades": 4294246, "taker_buy_base": 2054589208.0, "taker_buy_quote": 843080706.8091 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.40632, "high": 0.43656, "low": 0.4, "close": 0.43274, "volume": 3719414028.0, "close_time": 1733356799999, "quote_volume": 1553350029.06576, "trades": 3729427, "taker_buy_base": 1895172346.0, "taker_buy_quote": 792212608.79928 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.43274, "high": 0.4655, "low": 0.40675, "close": 0.42682, "volume": 6428185957.0, "close_time": 1733443199999, "quote_volume": 2822339374.04718, "trades": 5851219, "taker_buy_base": 3155153367.0, "taker_buy_quote": 1386296816.98843 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.42683, "high": 0.44147, "low": 0.41976, "close": 0.43467, "volume": 2736325757.0, "close_time": 1733529599999, "quote_volume": 1183271299.71256, "trades": 3014286, "taker_buy_base": 1364347300.0, "taker_buy_quote": 590011660.07923 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.43468, "high": 0.46625, "low": 0.43057, "close": 0.45281, "volume": 3482207276.0, "close_time": 1733615999999, "quote_volume": 1569075699.65341, "trades": 3422600, "taker_buy_base": 1781698872.0, "taker_buy_quote": 803087756.8247 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.45283, "high": 0.48434, "low": 0.446, "close": 0.46635, "volume": 3415660534.4, "close_time": 1733702399999, "quote_volume": 1583884025.100411, "trades": 3422795, "taker_buy_base": 1750659287.1, "taker_buy_quote": 812374232.579921 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.46635, "high": 0.46739, "low": 0.38, "close": 0.41403, "volume": 5584093802.0, "close_time": 1733788799999, "quote_volume": 2396779879.85935, "trades": 5918892, "taker_buy_base": 2644503478.0, "taker_buy_quote": 1135469060.43156 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.41403, "high": 0.42302, "low": 0.36537, "close": 0.39392, "volume": 5317180501.0, "close_time": 1733875199999, "quote_volume": 2096830723.95796, "trades": 5696279, "taker_buy_base": 2533081387.0, "taker_buy_quote": 999934001.58168 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.39391, "high": 0.41909, "low": 0.3751, "close": 0.41402, "volume": 2982323311.0, "close_time": 1733961599999, "quote_volume": 1195264275.4288, "trades": 3276431, "taker_buy_base": 1510899167.0, "taker_buy_quote": 606115796.66397 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.41402, "high": 0.42495, "low": 0.40116, "close": 0.40611, "volume": 2544752744.0, "close_time": 1734047999999, "quote_volume": 1051051694.59888, "trades": 3237823, "taker_buy_base": 1254983466.0, "taker_buy_quote": 518519887.01438 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.40611, "high": 0.41228, "low": 0.39906, "close": 0.40901, "volume": 1560217848.0, "close_time": 1734134399999, "quote_volume": 632483795.30037, "trades": 2214204, "taker_buy_base": 734625634.0, "taker_buy_quote": 297857546.7859 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.40901, "high": 0.414, "low": 0.38734, "close": 0.39828, "volume": 1406442149.0, "close_time": 1734220799999, "quote_volume": 561853226.2644, "trades": 1881631, "taker_buy_base": 676747789.0, "taker_buy_quote": 270410290.44525 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.39827, "high": 0.41131, "low": 0.3924, "close": 0.40659, "volume": 1093200858.0, "close_time": 1734307199999, "quote_volume": 438210921.06645, "trades": 1585780, "taker_buy_base": 535384132.0, "taker_buy_quote": 214667973.95228 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.40659, "high": 0.415, "low": 0.39239, "close": 0.40195, "volume": 1637008922.0, "close_time": 1734393599999, "quote_volume": 662336396.65115, "trades": 2410415, "taker_buy_base": 793919549.0, "taker_buy_quote": 321443619.98669 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.40195, "high": 0.41032, "low": 0.39104, "close": 0.39415, "volume": 1486814080.0, "close_time": 1734479999999, "quote_volume": 596025766.01319, "trades": 2255938, "taker_buy_base": 726987141.0, "taker_buy_quote": 291510233.30588 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.39415, "high": 0.39639, "low": 0.35105, "close": 0.35824, "volume": 2778577477.0, "close_time": 1734566399999, "quote_volume": 1044353650.62209, "trades": 2647672, "taker_buy_base": 1284280079.0, "taker_buy_quote": 483041398.70659 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.35825, "high": 0.36734, "low": 0.30001, "close": 0.31431, "volume": 5544908636.0, "close_time": 1734652799999, "quote_volume": 1834889200.87388, "trades": 3472404, "taker_buy_base": 2652506857.0, "taker_buy_quote": 876924507.18064 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.31431, "high": 0.32907, "low": 0.26216, "close": 0.31793, "volume": 6899043983.0, "close_time": 1734739199999, "quote_volume": 2051715365.98822, "trades": 4283234, "taker_buy_base": 3396955838.0, "taker_buy_quote": 1010759206.47951 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.31792, "high": 0.35, "low": 0.31395, "close": 0.32042, "volume": 3747409658.0, "close_time": 1734825599999, "quote_volume": 1236432999.73927, "trades": 2408904, "taker_buy_base": 1753678623.0, "taker_buy_quote": 578556418.48214 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.32042, "high": 0.3246, "low": 0.3051, "close": 0.31262, "volume": 2191716587.0, "close_time": 1734911999999, "quote_volume": 690937802.44318, "trades": 1312161, "taker_buy_base": 1047263548.0, "taker_buy_quote": 330237906.00574 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.31263, "high": 0.32882, "low": 0.3028, "close": 0.32497, "volume": 2130359688.0, "close_time": 1734998399999, "quote_volume": 669749778.67626, "trades": 1339174, "taker_buy_base": 1048260650.0, "taker_buy_quote": 329662266.78057 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.32497, "high": 0.34053, "low": 0.3162, "close": 0.3371, "volume": 1468454936.0, "close_time": 1735084799999, "quote_volume": 482863387.29462, "trades": 1104133, "taker_buy_base": 707206662.0, "taker_buy_quote": 232500210.99264 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.3371, "high": 0.34221, "low": 0.32549, "close": 0.33433, "volume": 1176142542.0, "close_time": 1735171199999, "quote_volume": 391656942.49944, "trades": 1231717, "taker_buy_base": 553714161.0, "taker_buy_quote": 184447341.19644 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.33434, "high": 0.338, "low": 0.30837, "close": 0.31274, "volume": 1143051080.0, "close_time": 1735257599999, "quote_volume": 365121660.13497, "trades": 1431521, "taker_buy_base": 529628505.0, "taker_buy_quote": 169138439.66838 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.31274, "high": 0.32488, "low": 0.30873, "close": 0.31186, "volume": 1010676000.0, "close_time": 1735343999999, "quote_volume": 318915633.21444, "trades": 1297345, "taker_buy_base": 476986727.0, "taker_buy_quote": 150585201.28381 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.31187, "high": 0.32758, "low": 0.31133, "close": 0.32439, "volume": 626267458.0, "close_time": 1735430399999, "quote_volume": 199450953.15139, "trades": 770254, "taker_buy_base": 307949501.0, "taker_buy_quote": 98107267.10972 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.32439, "high": 0.3297, "low": 0.31192, "close": 0.31435, "volume": 838842516.0, "close_time": 1735516799999, "quote_volume": 269189331.65709, "trades": 801538, "taker_buy_base": 372437054.0, "taker_buy_quote": 119624326.02864 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.31435, "high": 0.32326, "low": 0.30666, "close": 0.31396, "volume": 1242292430.0, "close_time": 1735603199999, "quote_volume": 393281735.59825, "trades": 1418260, "taker_buy_base": 578060213.0, "taker_buy_quote": 182978477.52882 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.31396, "high": 0.3291, "low": 0.3093, "close": 0.316, "volume": 1024184412.0, "close_time": 1735689599999, "quote_volume": 326747585.02847, "trades": 1214119, "taker_buy_base": 495243057.0, "taker_buy_quote": 158110658.17468 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.316, "high": 0.32749, "low": 0.31195, "close": 0.32513, "volume": 705437154.0, "close_time": 1735775999999, "quote_volume": 225584886.81993, "trades": 780419, "taker_buy_base": 332104809.0, "taker_buy_quote": 106219941.04296 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.32513, "high": 0.345, "low": 0.3246, "close": 0.33893, "volume": 1564674333.0, "close_time": 1735862399999, "quote_volume": 526926487.28007, "trades": 1466860, "taker_buy_base": 783934165.0, "taker_buy_quote": 263933134.26103 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.33894, "high": 0.38944, "low": 0.33599, "close": 0.37989, "volume": 2152130037.0, "close_time": 1735948799999, "quote_volume": 781351607.02203, "trades": 2132210, "taker_buy_base": 1108070507.0, "taker_buy_quote": 402108556.07246 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.37989, "high": 0.39876, "low": 0.37642, "close": 0.39483, "volume": 1857777267.0, "close_time": 1736035199999, "quote_volume": 720008733.87459, "trades": 2098380, "taker_buy_base": 933341449.0, "taker_buy_quote": 361822769.35064 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.39482, "high": 0.39788, "low": 0.37516, "close": 0.3823, "volume": 1058790866.0, "close_time": 1736121599999, "quote_volume": 407589082.4909, "trades": 1334766, "taker_buy_base": 514589929.0, "taker_buy_quote": 198181206.43388 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.38231, "high": 0.39555, "low": 0.376, "close": 0.38782, "volume": 1121833276.0, "close_time": 1736207999999, "quote_volume": 433882739.78581, "trades": 1543481, "taker_buy_base": 576489727.0, "taker_buy_quote": 223067277.05624 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.38782, "high": 0.39831, "low": 0.34713, "close": 0.348, "volume": 2539411771.0, "close_time": 1736294399999, "quote_volume": 941837524.37431, "trades": 2896678, "taker_buy_base": 1192464501.0, "taker_buy_quote": 443141129.66858 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.348, "high": 0.35558, "low": 0.32444, "close": 0.3423, "volume": 2126726199.0, "close_time": 1736380799999, "quote_volume": 729506270.65314, "trades": 2980936, "taker_buy_base": 1063391156.0, "taker_buy_quote": 364805575.88602 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.3423, "high": 0.34686, "low": 0.3143, "close": 0.321, "volume": 1860743903.0, "close_time": 1736467199999, "quote_volume": 609426648.77337, "trades": 2586130, "taker_buy_base": 870764540.0, "taker_buy_quote": 285080907.42202 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.32099, "high": 0.33983, "low": 0.32091, "close": 0.33388, "volume": 1488638174.0, "close_time": 1736553599999, "quote_volume": 492051412.80003, "trades": 2036447, "taker_buy_base": 746285552.0, "taker_buy_quote": 246693259.77028 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.33388, "high": 0.34817, "low": 0.32956, "close": 0.3412, "volume": 604720851.0, "close_time": 1736639999999, "quote_volume": 203958287.51324, "trades": 919110, "taker_buy_base": 293091865.0, "taker_buy_quote": 98943678.03989 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.3412, "high": 0.34355, "low": 0.33168, "close": 0.33591, "volume": 648565559.0, "close_time": 1736726399999, "quote_volume": 219549254.34156, "trades": 854659, "taker_buy_base": 308456940.0, "taker_buy_quote": 104451806.69049 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.33591, "high": 0.34628, "low": 0.30969, "close": 0.33807, "volume": 1782621475.0, "close_time": 1736812799999, "quote_volume": 580111787.90483, "trades": 2642054, "taker_buy_base": 854993115.0, "taker_buy_quote": 278499906.20378 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.33808, "high": 0.3622, "low": 0.33585, "close": 0.35591, "volume": 1629282050.0, "close_time": 1736899199999, "quote_volume": 568333941.85917, "trades": 1874736, "taker_buy_base": 800334815.0, "taker_buy_quote": 279232721.22665 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.35591, "high": 0.38777, "low": 0.3483, "close": 0.38537, "volume": 2004221988.0, "close_time": 1736985599999, "quote_volume": 733657688.16085, "trades": 2620129, "taker_buy_base": 1031503830.0, "taker_buy_quote": 377893590.26095 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.38537, "high": 0.39021, "low": 0.36761, "close": 0.37649, "volume": 1998516270.0, "close_time": 1737071999999, "quote_volume": 756622622.08561, "trades": 2844992, "taker_buy_base": 995152243.0, "taker_buy_quote": 377126448.42704 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.37649, "high": 0.42215, "low": 0.37549, "close": 0.41525, "volume": 2738492069.0, "close_time": 1737158399999, "quote_volume": 1115256408.68302, "trades": 3545433, "taker_buy_base": 1419366825.0, "taker_buy_quote": 577243227.2759 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.41525, "high": 0.43408, "low": 0.38355, "close": 0.39641, "volume": 3421181167.0, "close_time": 1737244799999, "quote_volume": 1378958336.93383, "trades": 4737964, "taker_buy_base": 1683489904.0, "taker_buy_quote": 679234765.16693 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.39641, "high": 0.40998, "low": 0.34684, "close": 0.3584, "volume": 4843917387.0, "close_time": 1737331199999, "quote_volume": 1834764391.95838, "trades": 6649024, "taker_buy_base": 2308183329.0, "taker_buy_quote": 875169503.29993 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.35839, "high": 0.38663, "low": 0.34486, "close": 0.35456, "volume": 4008416908.0, "close_time": 1737417599999, "quote_volume": 1464688334.34397, "trades": 7506636, "taker_buy_base": 1998420686.0, "taker_buy_quote": 730642034.61505 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.35456, "high": 0.40382, "low": 0.33572, "close": 0.37177, "volume": 4627964135.0, "close_time": 1737503999999, "quote_volume": 1720373097.05309, "trades": 6395162, "taker_buy_base": 2283533121.0, "taker_buy_quote": 849029158.52642 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.37178, "high": 0.3738, "low": 0.35506, "close": 0.36291, "volume": 1430956457.0, "close_time": 1737590399999, "quote_volume": 521463661.03813, "trades": 2232684, "taker_buy_base": 727258219.0, "taker_buy_quote": 265086274.96711 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.36291, "high": 0.36457, "low": 0.34143, "close": 0.35206, "volume": 1388750799.0, "close_time": 1737676799999, "quote_volume": 488786738.85996, "trades": 2719447, "taker_buy_base": 671125278.0, "taker_buy_quote": 236171352.73389 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.35207, "high": 0.36471, "low": 0.34278, "close": 0.35085, "volume": 908457597.0, "close_time": 1737763199999, "quote_volume": 323433754.28481, "trades": 1712854, "taker_buy_base": 451379356.0, "taker_buy_quote": 160689092.30051 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.35086, "high": 0.36165, "low": 0.34543, "close": 0.35352, "volume": 696981516.0, "close_time": 1737849599999, "quote_volume": 245965750.81184, "trades": 1303677, "taker_buy_base": 358236718.0, "taker_buy_quote": 126466199.31199 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.35351, "high": 0.35743, "low": 0.335, "close": 0.33605, "volume": 543676770.0, "close_time": 1737935999999, "quote_volume": 189206567.43011, "trades": 955459, "taker_buy_base": 258552805.0, "taker_buy_quote": 90019390.08984 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.33604, "high": 0.33714, "low": 0.3051, "close": 0.33397, "volume": 2468006517.0, "close_time": 1738022399999, "quote_volume": 792878121.42206, "trades": 3456162, "taker_buy_base": 1202665856.0, "taker_buy_quote": 386375599.46262 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.33398, "high": 0.33914, "low": 0.315, "close": 0.31871, "volume": 935060400.0, "close_time": 1738108799999, "quote_volume": 308598829.88704, "trades": 1551034, "taker_buy_base": 460312651.0, "taker_buy_quote": 151842455.64465 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.31872, "high": 0.33488, "low": 0.3167, "close": 0.32404, "volume": 927314997.0, "close_time": 1738195199999, "quote_volume": 303080605.41825, "trades": 1635560, "taker_buy_base": 458911890.0, "taker_buy_quote": 149978365.54566 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.32405, "high": 0.33881, "low": 0.32201, "close": 0.33153, "volume": 612408768.0, "close_time": 1738281599999, "quote_volume": 203642549.97294, "trades": 1007477, "taker_buy_base": 306560819.0, "taker_buy_quote": 101906381.63582 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.33154, "high": 0.34177, "low": 0.32346, "close": 0.3289, "volume": 840256101.0, "close_time": 1738367999999, "quote_volume": 278915569.21348, "trades": 1397346, "taker_buy_base": 418271266.0, "taker_buy_quote": 138888410.91137 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.3289, "high": 0.33227, "low": 0.30328, "close": 0.30792, "volume": 904981799.0, "close_time": 1738454399999, "quote_volume": 286548424.72673, "trades": 1293829, "taker_buy_base": 434999711.0, "taker_buy_quote": 137948241.2453 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.30793, "high": 0.31487, "low": 0.25001, "close": 0.26808, "volume": 3690220690.0, "close_time": 1738540799999, "quote_volume": 1035985614.18053, "trades": 4776744, "taker_buy_base": 1823030585.0, "taker_buy_quote": 512171728.68992 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.26809, "high": 0.29295, "low": 0.20178, "close": 0.28485, "volume": 7185937771.0, "close_time": 1738627199999, "quote_volume": 1790559906.3133, "trades": 8508859, "taker_buy_base": 3461808307.0, "taker_buy_quote": 863463928.03307 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.28484, "high": 0.289, "low": 0.25525, "close": 0.26345, "volume": 2848033074.0, "close_time": 1738713599999, "quote_volume": 762527135.23667, "trades": 4063289, "taker_buy_base": 1341410985.0, "taker_buy_quote": 359302512.16775 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.26346, "high": 0.26914, "low": 0.25333, "close": 0.25619, "volume": 965551362.0, "close_time": 1738799999999, "quote_volume": 253215056.83768, "trades": 1484319, "taker_buy_base": 479015660.0, "taker_buy_quote": 125773683.52865 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.25617, "high": 0.26596, "low": 0.24274, "close": 0.24789, "volume": 1180387671.0, "close_time": 1738886399999, "quote_volume": 299603577.32641, "trades": 1702316, "taker_buy_base": 572898208.0, "taker_buy_quote": 145545913.25923 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.24788, "high": 0.26178, "low": 0.23866, "close": 0.24651, "volume": 1308847334.0, "close_time": 1738972799999, "quote_volume": 329594919.37527, "trades": 1725717, "taker_buy_base": 652360199.0, "taker_buy_quote": 164438210.4809 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.24652, "high": 0.25417, "low": 0.24447, "close": 0.25288, "volume": 619823663.0, "close_time": 1739059199999, "quote_volume": 154225681.50542, "trades": 889830, "taker_buy_base": 297190782.0, "taker_buy_quote": 73998114.49795 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.25287, "high": 0.26, "low": 0.23975, "close": 0.2489, "volume": 814554626.0, "close_time": 1739145599999, "quote_volume": 204746891.86216, "trades": 1006698, "taker_buy_base": 403696928.0, "taker_buy_quote": 101424959.22854 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.2489, "high": 0.25647, "low": 0.24158, "close": 0.25542, "volume": 766688250.0, "close_time": 1739231999999, "quote_volume": 192149527.0483, "trades": 1251119, "taker_buy_base": 376298953.0, "taker_buy_quote": 94349620.14572 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.25541, "high": 0.27034, "low": 0.24839, "close": 0.25305, "volume": 1078655896.0, "close_time": 1739318399999, "quote_volume": 280051924.36632, "trades": 1534316, "taker_buy_base": 536487658.0, "taker_buy_quote": 139286282.44291 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.25305, "high": 0.26734, "low": 0.24661, "close": 0.26418, "volume": 1235432211.0, "close_time": 1739404799999, "quote_volume": 316487762.9135, "trades": 1657623, "taker_buy_base": 600826511.0, "taker_buy_quote": 153960016.99878 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.26419, "high": 0.26718, "low": 0.25333, "close": 0.26245, "volume": 899065089.0, "close_time": 1739491199999, "quote_volume": 233401153.68192, "trades": 1157657, "taker_buy_base": 437847669.0, "taker_buy_quote": 113672633.00627 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.26245, "high": 0.28676, "low": 0.26078, "close": 0.2718, "volume": 1492854024.0, "close_time": 1739577599999, "quote_volume": 405911662.16891, "trades": 1921677, "taker_buy_base": 742278293.0, "taker_buy_quote": 201867013.04706 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.2718, "high": 0.28328, "low": 0.26823, "close": 0.27174, "volume": 960758429.0, "close_time": 1739663999999, "quote_volume": 264922493.24647, "trades": 1372170, "taker_buy_base": 462743248.0, "taker_buy_quote": 127705151.56224 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.27174, "high": 0.2742, "low": 0.26346, "close": 0.26555, "volume": 509986721.0, "close_time": 1739750399999, "quote_volume": 136965303.16754, "trades": 803591, "taker_buy_base": 252940421.0, "taker_buy_quote": 67932494.53284 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.26555, "high": 0.26885, "low": 0.25369, "close": 0.25819, "volume": 800682158.0, "close_time": 1739836799999, "quote_volume": 209432963.93397, "trades": 1279968, "taker_buy_base": 367003539.0, "taker_buy_quote": 95997242.45168 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.25819, "high": 0.25987, "low": 0.24214, "close": 0.25137, "volume": 904147379.0, "close_time": 1739923199999, "quote_volume": 226036491.78067, "trades": 1422615, "taker_buy_base": 408970120.0, "taker_buy_quote": 102243858.15321 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.25137, "high": 0.2555, "low": 0.2489, "close": 0.2548, "volume": 540323612.0, "close_time": 1740009599999, "quote_volume": 136588746.5362, "trades": 815491, "taker_buy_base": 256146808.0, "taker_buy_quote": 64780966.23221 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.2548, "high": 0.25758, "low": 0.24988, "close": 0.25474, "volume": 679347075.0, "close_time": 1740095999999, "quote_volume": 172639962.73133, "trades": 891302, "taker_buy_base": 350085414.0, "taker_buy_quote": 88960389.81993 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.25473, "high": 0.26134, "low": 0.23439, "close": 0.23966, "volume": 1257218843.0, "close_time": 1740182399999, "quote_volume": 312916477.17762, "trades": 1532224, "taker_buy_base": 602678210.0, "taker_buy_quote": 150109803.20284 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.23966, "high": 0.2478, "low": 0.23806, "close": 0.24656, "volume": 493482343.0, "close_time": 1740268799999, "quote_volume": 120403319.34912, "trades": 658932, "taker_buy_base": 240314965.0, "taker_buy_quote": 58642968.02872 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.24657, "high": 0.24758, "low": 0.2404, "close": 0.24285, "volume": 377565511.0, "close_time": 1740355199999, "quote_volume": 92063225.93679, "trades": 468711, "taker_buy_base": 178123260.0, "taker_buy_quote": 43428001.31115 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.24285, "high": 0.24397, "low": 0.206, "close": 0.21043, "volume": 1789959320.0, "close_time": 1740441599999, "quote_volume": 402419622.00668, "trades": 2206809, "taker_buy_base": 845032350.0, "taker_buy_quote": 190107454.09578 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.21044, "high": 0.21465, "low": 0.19557, "close": 0.21158, "volume": 2713765035.0, "close_time": 1740527999999, "quote_volume": 557728589.31699, "trades": 4091381, "taker_buy_base": 1320629444.0, "taker_buy_quote": 271564342.70708 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.21158, "high": 0.21409, "low": 0.1961, "close": 0.20355, "volume": 1645652604.0, "close_time": 1740614399999, "quote_volume": 338946527.90127, "trades": 2148453, "taker_buy_base": 807369233.0, "taker_buy_quote": 166330549.87899 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.20355, "high": 0.21159, "low": 0.20101, "close": 0.20687, "volume": 905293602.0, "close_time": 1740700799999, "quote_volume": 187430418.19945, "trades": 1113295, "taker_buy_base": 465361262.0, "taker_buy_quote": 96364808.85223 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.20688, "high": 0.20727, "low": 0.18154, "close": 0.20184, "volume": 2176234758.0, "close_time": 1740787199999, "quote_volume": 418255945.48392, "trades": 2525619, "taker_buy_base": 1071223658.0, "taker_buy_quote": 205720723.97024 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.20184, "high": 0.209, "low": 0.19934, "close": 0.20673, "volume": 741434272.0, "close_time": 1740873599999, "quote_volume": 151130808.81296, "trades": 834588, "taker_buy_base": 361972123.0, "taker_buy_quote": 73788826.97747 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.20673, "high": 0.24218, "low": 0.20169, "close": 0.23931, "volume": 2584480057.0, "close_time": 1740959999999, "quote_volume": 575943320.09639, "trades": 3017121, "taker_buy_base": 1300425379.0, "taker_buy_quote": 290081349.95572 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.2393, "high": 0.24062, "low": 0.19328, "close": 0.19913, "volume": 2207270171.0, "close_time": 1741046399999, "quote_volume": 473572136.893, "trades": 3161763, "taker_buy_base": 1094107243.0, "taker_buy_quote": 234469655.62468 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.19914, "high": 0.20232, "low": 0.18279, "close": 0.19905, "volume": 1930511197.0, "close_time": 1741132799999, "quote_volume": 372416258.08618, "trades": 3218523, "taker_buy_base": 954242965.0, "taker_buy_quote": 184108038.80489 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.19905, "high": 0.20664, "low": 0.1961, "close": 0.20471, "volume": 1025047570.0, "close_time": 1741219199999, "quote_volume": 206280059.3308, "trades": 1439299, "taker_buy_base": 478718841.0, "taker_buy_quote": 96476083.31376 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.20471, "high": 0.22, "low": 0.19901, "close": 0.20153, "volume": 1332609712.0, "close_time": 1741305599999, "quote_volume": 276990269.33018, "trades": 1552965, "taker_buy_base": 618672508.0, "taker_buy_quote": 128480393.37225 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.20152, "high": 0.2087, "low": 0.1902, "close": 0.19844, "volume": 1260515564.0, "close_time": 1741391999999, "quote_volume": 253054936.29338, "trades": 2031165, "taker_buy_base": 600598504.0, "taker_buy_quote": 120685999.28003 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.19843, "high": 0.20086, "low": 0.19109, "close": 0.19234, "volume": 525825118.0, "close_time": 1741478399999, "quote_volume": 102751180.065, "trades": 856648, "taker_buy_base": 245469714.0, "taker_buy_quote": 48050033.33173 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.19234, "high": 0.19423, "low": 0.16534, "close": 0.16809, "volume": 1725095342.0, "close_time": 1741564799999, "quote_volume": 305365901.8388, "trades": 1936561, "taker_buy_base": 770765438.0, "taker_buy_quote": 136109056.34056 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.1681, "high": 0.18095, "low": 0.1504, "close": 0.15408, "volume": 2079541710.0, "close_time": 1741651199999, "quote_volume": 344603237.2889, "trades": 2585765, "taker_buy_base": 991235174.0, "taker_buy_quote": 164422089.14573 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.15409, "high": 0.16862, "low": 0.1428, "close": 0.16454, "volume": 2330429547.0, "close_time": 1741737599999, "quote_volume": 365802872.0605, "trades": 2117562, "taker_buy_base": 1121974646.0, "taker_buy_quote": 176212753.00401 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.16453, "high": 0.17418, "low": 0.15954, "close": 0.17244, "volume": 1301915088.0, "close_time": 1741823999999, "quote_volume": 217031959.50415, "trades": 1472990, "taker_buy_base": 646477080.0, "taker_buy_quote": 107831332.01849 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.17244, "high": 0.17296, "low": 0.16172, "close": 0.16523, "volume": 1183113846.0, "close_time": 1741910399999, "quote_volume": 199119513.85898, "trades": 1194197, "taker_buy_base": 500512073.0, "taker_buy_quote": 84166494.08932 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.16523, "high": 0.17626, "low": 0.16462, "close": 0.17194, "volume": 662459642.0, "close_time": 1741996799999, "quote_volume": 113072127.66524, "trades": 697453, "taker_buy_base": 312220187.0, "taker_buy_quote": 53301941.02272 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.17194, "high": 0.17786, "low": 0.17121, "close": 0.17594, "volume": 510568333.0, "close_time": 1742083199999, "quote_volume": 89180082.01333, "trades": 517896, "taker_buy_base": 245118594.0, "taker_buy_quote": 42810601.668 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.17593, "high": 0.17685, "low": 0.1657, "close": 0.16817, "volume": 713266750.0, "close_time": 1742169599999, "quote_volume": 121532099.82696, "trades": 858141, "taker_buy_base": 333265223.0, "taker_buy_quote": 56752692.08236 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.16818, "high": 0.17622, "low": 0.16801, "close": 0.17332, "volume": 802099247.0, "close_time": 1742255999999, "quote_volume": 138758047.85654, "trades": 593054, "taker_buy_base": 399008345.0, "taker_buy_quote": 68994421.88428 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.17333, "high": 0.17349, "low": 0.16275, "close": 0.16802, "volume": 825836400.0, "close_time": 1742342399999, "quote_volume": 137745675.32134, "trades": 574462, "taker_buy_base": 423277633.0, "taker_buy_quote": 70557744.55309 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.16803, "high": 0.1788, "low": 0.16678, "close": 0.17799, "volume": 913703807.0, "close_time": 1742428799999, "quote_volume": 156837287.20563, "trades": 889688, "taker_buy_base": 449425446.0, "taker_buy_quote": 77204772.99033 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.178, "high": 0.17919, "low": 0.16661, "close": 0.16949, "volume": 657314712.0, "close_time": 1742515199999, "quote_volume": 113375464.18784, "trades": 678606, "taker_buy_base": 318116955.0, "taker_buy_quote": 54856232.02078 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.16948, "high": 0.17158, "low": 0.16468, "close": 0.16727, "volume": 465398702.0, "close_time": 1742601599999, "quote_volume": 78109015.3732, "trades": 519233, "taker_buy_base": 221774033.0, "taker_buy_quote": 37237343.96616 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.16727, "high": 0.16979, "low": 0.16658, "close": 0.16737, "volume": 237045465.0, "close_time": 1742687999999, "quote_volume": 39937400.01828, "trades": 235988, "taker_buy_base": 111804044.0, "taker_buy_quote": 18836734.08139 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.16737, "high": 0.17261, "low": 0.16705, "close": 0.1726, "volume": 381282237.0, "close_time": 1742774399999, "quote_volume": 64986644.36938, "trades": 301925, "taker_buy_base": 184726596.0, "taker_buy_quote": 31486856.69545 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.17261, "high": 0.18908, "low": 0.17068, "close": 0.183, "volume": 1264505768.0, "close_time": 1742860799999, "quote_volume": 228765436.83401, "trades": 814428, "taker_buy_base": 654541803.0, "taker_buy_quote": 118432333.62526 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.18299, "high": 0.19362, "low": 0.18084, "close": 0.19062, "volume": 1233894825.0, "close_time": 1742947199999, "quote_volume": 232144371.84345, "trades": 960307, "taker_buy_base": 608426666.0, "taker_buy_quote": 114511938.05688 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.19063, "high": 0.20585, "low": 0.18932, "close": 0.1949, "volume": 1885520558.0, "close_time": 1743033599999, "quote_volume": 373021387.09353, "trades": 1148262, "taker_buy_base": 954230495.0, "taker_buy_quote": 188944853.25672 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.1949, "high": 0.2006, "low": 0.18771, "close": 0.19046, "volume": 903542797.0, "close_time": 1743119999999, "quote_volume": 175284907.64808, "trades": 811855, "taker_buy_base": 441923704.0, "taker_buy_quote": 85765214.34176 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.19047, "high": 0.1929, "low": 0.17721, "close": 0.18024, "volume": 975276199.0, "close_time": 1743206399999, "quote_volume": 177993539.25269, "trades": 762040, "taker_buy_base": 442996940.0, "taker_buy_quote": 80792406.78006 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.18024, "high": 0.18273, "low": 0.16584, "close": 0.16957, "volume": 857181238.0, "close_time": 1743292799999, "quote_volume": 147711573.37524, "trades": 639587, "taker_buy_base": 402585989.0, "taker_buy_quote": 69394812.11514 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.16958, "high": 0.17241, "low": 0.16443, "close": 0.16652, "volume": 607090738.0, "close_time": 1743379199999, "quote_volume": 102847875.99843, "trades": 504964, "taker_buy_base": 314904138.0, "taker_buy_quote": 53395217.94045 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.16653, "high": 0.16839, "low": 0.16005, "close": 0.16666, "volume": 929917187.0, "close_time": 1743465599999, "quote_volume": 153349575.96826, "trades": 801913, "taker_buy_base": 468767782.0, "taker_buy_quote": 77362605.78941 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.16666, "high": 0.17576, "low": 0.16601, "close": 0.17398, "volume": 716923564.0, "close_time": 1743551999999, "quote_volume": 122918945.3479, "trades": 682903, "taker_buy_base": 368266213.0, "taker_buy_quote": 63143003.57796 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.17399, "high": 0.18012, "low": 0.16194, "close": 0.16383, "volume": 1414422439.0, "close_time": 1743638399999, "quote_volume": 243698923.91399, "trades": 1242303, "taker_buy_base": 676319494.0, "taker_buy_quote": 116628793.32666 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.16383, "high": 0.16745, "low": 0.15536, "close": 0.16231, "volume": 922293098.0, "close_time": 1743724799999, "quote_volume": 148396648.65448, "trades": 783268, "taker_buy_base": 448732379.0, "taker_buy_quote": 72189425.71099 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.16232, "high": 0.17282, "low": 0.15998, "close": 0.17128, "volume": 1132035281.0, "close_time": 1743811199999, "quote_volume": 188335416.79289, "trades": 912418, "taker_buy_base": 554711140.0, "taker_buy_quote": 92332343.57773 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.17128, "high": 0.17169, "low": 0.16609, "close": 0.16898, "volume": 353029433.0, "close_time": 1743897599999, "quote_volume": 59632560.02452, "trades": 317278, "taker_buy_base": 169571938.0, "taker_buy_quote": 28658916.73867 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.16898, "high": 0.17004, "low": 0.14582, "close": 0.14927, "volume": 1124972687.0, "close_time": 1743983999999, "quote_volume": 175419363.24291, "trades": 867457, "taker_buy_base": 504720351.0, "taker_buy_quote": 78709479.58565 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.14927, "high": 0.15407, "low": 0.12986, "close": 0.14958, "volume": 3431459634.0, "close_time": 1744070399999, "quote_volume": 489839433.65626, "trades": 1859057, "taker_buy_base": 1694971158.0, "taker_buy_quote": 242174701.45168 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.14958, "high": 0.15707, "low": 0.1411, "close": 0.14225, "volume": 1470208676.0, "close_time": 1744156799999, "quote_volume": 219641089.43977, "trades": 957767, "taker_buy_base": 687523825.0, "taker_buy_quote": 102726277.98199 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.14225, "high": 0.16428, "low": 0.13651, "close": 0.16031, "volume": 2200425502.0, "close_time": 1744243199999, "quote_volume": 330222223.64164, "trades": 1381538, "taker_buy_base": 1096485836.0, "taker_buy_quote": 164494819.96764 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1603, "high": 0.16047, "low": 0.14884, "close": 0.15357, "volume": 1151531192.0, "close_time": 1744329599999, "quote_volume": 178515344.46839, "trades": 756623, "taker_buy_base": 571301302.0, "taker_buy_quote": 88485303.49424 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.15356, "high": 0.16246, "low": 0.15327, "close": 0.16004, "volume": 744302757.0, "close_time": 1744415999999, "quote_volume": 117782396.21245, "trades": 623868, "taker_buy_base": 371523870.0, "taker_buy_quote": 58788736.666 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.16003, "high": 0.16948, "low": 0.15772, "close": 0.16763, "volume": 752366796.0, "close_time": 1744502399999, "quote_volume": 123796610.52834, "trades": 852389, "taker_buy_base": 367377469.0, "taker_buy_quote": 60474375.32325 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.16764, "high": 0.16868, "low": 0.16101, "close": 0.1626, "volume": 748287850.0, "close_time": 1744588799999, "quote_volume": 123262111.91038, "trades": 999608, "taker_buy_base": 353645211.0, "taker_buy_quote": 58281496.9675 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1626, "high": 0.16964, "low": 0.15731, "close": 0.15854, "volume": 858750230.0, "close_time": 1744675199999, "quote_volume": 140456563.03223, "trades": 1188723, "taker_buy_base": 411162836.0, "taker_buy_quote": 67283073.21578 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.15854, "high": 0.16132, "low": 0.15305, "close": 0.15356, "volume": 667877689.0, "close_time": 1744761599999, "quote_volume": 105530057.45472, "trades": 921935, "taker_buy_base": 325734323.0, "taker_buy_quote": 51489179.63554 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.15356, "high": 0.1574, "low": 0.15019, "close": 0.15471, "volume": 719893202.0, "close_time": 1744847999999, "quote_volume": 110970892.05195, "trades": 962540, "taker_buy_base": 349856645.0, "taker_buy_quote": 53957068.59541 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.15472, "high": 0.15946, "low": 0.15298, "close": 0.15588, "volume": 426813393.0, "close_time": 1744934399999, "quote_volume": 66706865.11146, "trades": 737204, "taker_buy_base": 208941565.0, "taker_buy_quote": 32657997.64862 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.15589, "high": 0.15895, "low": 0.15357, "close": 0.15759, "volume": 321695365.0, "close_time": 1745020799999, "quote_volume": 50220942.2659, "trades": 505102, "taker_buy_base": 153062268.0, "taker_buy_quote": 23893031.86031 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.15758, "high": 0.16091, "low": 0.15631, "close": 0.15735, "volume": 321661103.0, "close_time": 1745107199999, "quote_volume": 50921660.67406, "trades": 422081, "taker_buy_base": 153499222.0, "taker_buy_quote": 24302723.50577 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.15735, "high": 0.15959, "low": 0.15247, "close": 0.15526, "volume": 453228413.0, "close_time": 1745193599999, "quote_volume": 70486891.29549, "trades": 557237, "taker_buy_base": 216679180.0, "taker_buy_quote": 33688676.85457 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.15527, "high": 0.16358, "low": 0.15501, "close": 0.15939, "volume": 905017272.0, "close_time": 1745279999999, "quote_volume": 144847784.49215, "trades": 1028975, "taker_buy_base": 440244792.0, "taker_buy_quote": 70470344.80522 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.15939, "high": 0.18, "low": 0.15721, "close": 0.17863, "volume": 1468003087.0, "close_time": 1745366399999, "quote_volume": 249065930.86757, "trades": 1356193, "taker_buy_base": 735625704.0, "taker_buy_quote": 124533036.31567 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.17864, "high": 0.18545, "low": 0.17491, "close": 0.17864, "volume": 1570151007.0, "close_time": 1745452799999, "quote_volume": 283388554.41348, "trades": 1480796, "taker_buy_base": 764757811.0, "taker_buy_quote": 138101889.91579 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.17864, "high": 0.18329, "low": 0.16979, "close": 0.18254, "volume": 1206412265.0, "close_time": 1745539199999, "quote_volume": 212939719.81706, "trades": 1257694, "taker_buy_base": 578601335.0, "taker_buy_quote": 102187054.70714 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.18254, "high": 0.18626, "low": 0.17751, "close": 0.18159, "volume": 1241346217.0, "close_time": 1745625599999, "quote_volume": 226049623.92777, "trades": 1280054, "taker_buy_base": 598172673.0, "taker_buy_quote": 108982449.82144 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.18159, "high": 0.193, "low": 0.18015, "close": 0.18192, "volume": 1134910916.0, "close_time": 1745711999999, "quote_volume": 210164197.56414, "trades": 1141739, "taker_buy_base": 534091107.0, "taker_buy_quote": 98877627.73659 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.18193, "high": 0.1835, "low": 0.1765, "close": 0.17933, "volume": 766716256.0, "close_time": 1745798399999, "quote_volume": 138184667.45927, "trades": 908225, "taker_buy_base": 370149747.0, "taker_buy_quote": 66707274.66456 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.17932, "high": 0.18276, "low": 0.17377, "close": 0.17907, "volume": 971304947.0, "close_time": 1745884799999, "quote_volume": 173100497.11445, "trades": 1101235, "taker_buy_base": 464567862.0, "taker_buy_quote": 82840763.76529 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.17908, "high": 0.18076, "low": 0.17242, "close": 0.17466, "volume": 772423589.0, "close_time": 1745971199999, "quote_volume": 137288434.53688, "trades": 843406, "taker_buy_base": 364305026.0, "taker_buy_quote": 64771072.18654 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.17465, "high": 0.17665, "low": 0.16675, "close": 0.17224, "volume": 784175476.0, "close_time": 1746057599999, "quote_volume": 135038835.29398, "trades": 904507, "taker_buy_base": 378150642.0, "taker_buy_quote": 65125289.99651 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.17224, "high": 0.18339, "low": 0.17205, "close": 0.18065, "volume": 779064123.0, "close_time": 1746143999999, "quote_volume": 139327843.64545, "trades": 876652, "taker_buy_base": 406507502.0, "taker_buy_quote": 72752507.54938 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.18065, "high": 0.18447, "low": 0.17919, "close": 0.18151, "volume": 638500248.0, "close_time": 1746230399999, "quote_volume": 115947565.79662, "trades": 852140, "taker_buy_base": 317420930.0, "taker_buy_quote": 57670071.02615 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.18151, "high": 0.1822, "low": 0.17526, "close": 0.17564, "volume": 468278461.0, "close_time": 1746316799999, "quote_volume": 83718326.78156, "trades": 491262, "taker_buy_base": 221119075.0, "taker_buy_quote": 39547423.91585 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.17565, "high": 0.17744, "low": 0.1699, "close": 0.17049, "volume": 487770520.0, "close_time": 1746403199999, "quote_volume": 84650392.55413, "trades": 562162, "taker_buy_base": 220173695.0, "taker_buy_quote": 38236907.57243 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.17048, "high": 0.17465, "low": 0.16827, "close": 0.17062, "volume": 487205270.0, "close_time": 1746489599999, "quote_volume": 83343024.00357, "trades": 721858, "taker_buy_base": 232659458.0, "taker_buy_quote": 39802533.37444 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.17062, "high": 0.1726, "low": 0.16426, "close": 0.17219, "volume": 596670817.0, "close_time": 1746575999999, "quote_volume": 100200602.33929, "trades": 825007, "taker_buy_base": 278096564.0, "taker_buy_quote": 46732237.85195 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1722, "high": 0.17445, "low": 0.16901, "close": 0.17202, "volume": 528808392.0, "close_time": 1746662399999, "quote_volume": 90937705.63149, "trades": 742530, "taker_buy_base": 263431169.0, "taker_buy_quote": 45295717.26849 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.17201, "high": 0.19842, "low": 0.17173, "close": 0.19817, "volume": 1741876403.0, "close_time": 1746748799999, "quote_volume": 324738527.3421, "trades": 1838580, "taker_buy_base": 903616021.0, "taker_buy_quote": 168416432.6545 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.19818, "high": 0.2145, "low": 0.19299, "close": 0.2053, "volume": 2079031356.0, "close_time": 1746835199999, "quote_volume": 423507376.21799, "trades": 2179148, "taker_buy_base": 1004471436.0, "taker_buy_quote": 204671185.64118 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2053, "high": 0.25098, "low": 0.20336, "close": 0.25063, "volume": 2356324644.0, "close_time": 1746921599999, "quote_volume": 536013762.92766, "trades": 2091831, "taker_buy_base": 1174765915.0, "taker_buy_quote": 267516396.4522 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.25062, "high": 0.2597, "low": 0.22211, "close": 0.23181, "volume": 2657615086.0, "close_time": 1747007999999, "quote_volume": 630967755.05094, "trades": 2226011, "taker_buy_base": 1240268967.0, "taker_buy_quote": 294124439.1863 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.23181, "high": 0.25341, "low": 0.22011, "close": 0.23101, "volume": 3356354027.0, "close_time": 1747094399999, "quote_volume": 801909719.27557, "trades": 3663635, "taker_buy_base": 1644832451.0, "taker_buy_quote": 393268522.8876 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.23102, "high": 0.24309, "low": 0.21736, "close": 0.24078, "volume": 1894212060.0, "close_time": 1747180799999, "quote_volume": 435202800.36901, "trades": 1643148, "taker_buy_base": 952732086.0, "taker_buy_quote": 219011763.01516 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.24078, "high": 0.24759, "low": 0.22813, "close": 0.23278, "volume": 1349205954.0, "close_time": 1747267199999, "quote_volume": 319738849.6961, "trades": 1221499, "taker_buy_base": 641577388.0, "taker_buy_quote": 152152369.34624 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.23279, "high": 0.23676, "low": 0.21374, "close": 0.21939, "volume": 1613975945.0, "close_time": 1747353599999, "quote_volume": 362767842.00985, "trades": 1355315, "taker_buy_base": 777776201.0, "taker_buy_quote": 174915882.21374 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2194, "high": 0.23095, "low": 0.21797, "close": 0.22111, "volume": 991509008.0, "close_time": 1747439999999, "quote_volume": 223536369.09258, "trades": 845856, "taker_buy_base": 487578243.0, "taker_buy_quote": 109913410.69395 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.22111, "high": 0.22225, "low": 0.21074, "close": 0.21457, "volume": 867614251.0, "close_time": 1747526399999, "quote_volume": 187308735.24686, "trades": 849009, "taker_buy_base": 418978531.0, "taker_buy_quote": 90460533.50204 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.21458, "high": 0.23779, "low": 0.21402, "close": 0.23304, "volume": 1589243100.0, "close_time": 1747612799999, "quote_volume": 360024073.27071, "trades": 1373019, "taker_buy_base": 812200184.0, "taker_buy_quote": 183968494.17297 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.23309, "high": 0.23581, "low": 0.21388, "close": 0.22445, "volume": 1467077135.0, "close_time": 1747699199999, "quote_volume": 324304109.90827, "trades": 1089047, "taker_buy_base": 714054738.0, "taker_buy_quote": 157727586.10093 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.22446, "high": 0.2308, "low": 0.21768, "close": 0.22625, "volume": 1188057201.0, "close_time": 1747785599999, "quote_volume": 265615543.04725, "trades": 1075439, "taker_buy_base": 578143360.0, "taker_buy_quote": 129225608.88438 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.22626, "high": 0.23813, "low": 0.22266, "close": 0.23404, "volume": 1894442857.0, "close_time": 1747871999999, "quote_volume": 435133856.51108, "trades": 2074400, "taker_buy_base": 923734534.0, "taker_buy_quote": 212169997.42064 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.23404, "high": 0.24579, "low": 0.23383, "close": 0.24558, "volume": 1616956272.0, "close_time": 1747958399999, "quote_volume": 389242417.98554, "trades": 1792018, "taker_buy_base": 803828361.0, "taker_buy_quote": 193545986.38116 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.24559, "high": 0.25441, "low": 0.22304, "close": 0.22521, "volume": 2250495384.0, "close_time": 1748044799999, "quote_volume": 538713663.32888, "trades": 2073439, "taker_buy_base": 1059083940.0, "taker_buy_quote": 253804900.74667 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.22521, "high": 0.23041, "low": 0.22355, "close": 0.22512, "volume": 689220139.0, "close_time": 1748131199999, "quote_volume": 156871983.8191, "trades": 987169, "taker_buy_base": 327513668.0, "taker_buy_quote": 74525149.38693 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.22512, "high": 0.22645, "low": 0.21567, "close": 0.22491, "volume": 909550724.0, "close_time": 1748217599999, "quote_volume": 200536737.97606, "trades": 998489, "taker_buy_base": 451349875.0, "taker_buy_quote": 99558015.93203 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.22491, "high": 0.23036, "low": 0.2225, "close": 0.22596, "volume": 641865425.0, "close_time": 1748303999999, "quote_volume": 145306388.11551, "trades": 824833, "taker_buy_base": 315021213.0, "taker_buy_quote": 71350105.2815 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.22596, "high": 0.23216, "low": 0.21965, "close": 0.22598, "volume": 805405021.0, "close_time": 1748390399999, "quote_volume": 182829286.90899, "trades": 954287, "taker_buy_base": 404684470.0, "taker_buy_quote": 91842252.55923 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.22599, "high": 0.22785, "low": 0.21678, "close": 0.22096, "volume": 681513510.0, "close_time": 1748476799999, "quote_volume": 151211286.12714, "trades": 777705, "taker_buy_base": 330804269.0, "taker_buy_quote": 73468852.97416 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.22096, "high": 0.22798, "low": 0.21402, "close": 0.21487, "volume": 903435947.0, "close_time": 1748563199999, "quote_volume": 200334712.13194, "trades": 931110, "taker_buy_base": 425159231.0, "taker_buy_quote": 94315262.02425 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.21487, "high": 0.21648, "low": 0.19061, "close": 0.19357, "volume": 1863217282.0, "close_time": 1748649599999, "quote_volume": 378088955.39609, "trades": 1647719, "taker_buy_base": 864806701.0, "taker_buy_quote": 175463769.74317 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.19358, "high": 0.19551, "low": 0.18555, "close": 0.19251, "volume": 1086259533.0, "close_time": 1748735999999, "quote_volume": 206757211.71244, "trades": 1278908, "taker_buy_base": 527603926.0, "taker_buy_quote": 100441301.03706 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.19251, "high": 0.19485, "low": 0.1864, "close": 0.19363, "volume": 544186058.0, "close_time": 1748822399999, "quote_volume": 103797947.05727, "trades": 732704, "taker_buy_base": 268140624.0, "taker_buy_quote": 51159880.68914 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.19364, "high": 0.19642, "low": 0.18846, "close": 0.19507, "volume": 602359395.0, "close_time": 1748908799999, "quote_volume": 115481800.96922, "trades": 772763, "taker_buy_base": 283740140.0, "taker_buy_quote": 54413170.80045 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.19507, "high": 0.20051, "low": 0.19141, "close": 0.19311, "volume": 712519938.0, "close_time": 1748995199999, "quote_volume": 139828681.17278, "trades": 774951, "taker_buy_base": 361338751.0, "taker_buy_quote": 70950470.39425 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.19311, "high": 0.19705, "low": 0.18703, "close": 0.18812, "volume": 462365003.0, "close_time": 1749081599999, "quote_volume": 89135081.41012, "trades": 616007, "taker_buy_base": 209166414.0, "taker_buy_quote": 40307234.19061 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.18811, "high": 0.19248, "low": 0.168, "close": 0.17105, "volume": 1346305437.0, "close_time": 1749167999999, "quote_volume": 240663393.60467, "trades": 1179336, "taker_buy_base": 612303970.0, "taker_buy_quote": 109268991.07478 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.17106, "high": 0.18446, "low": 0.16943, "close": 0.17878, "volume": 1096946331.0, "close_time": 1749254399999, "quote_volume": 194045010.43752, "trades": 1055698, "taker_buy_base": 569140903.0, "taker_buy_quote": 100622861.23842 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.17878, "high": 0.1887, "low": 0.17776, "close": 0.18511, "volume": 579947806.0, "close_time": 1749340799999, "quote_volume": 106791753.356, "trades": 652441, "taker_buy_base": 304133645.0, "taker_buy_quote": 55959244.04701 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1851, "high": 0.18699, "low": 0.18046, "close": 0.18418, "volume": 475018993.0, "close_time": 1749427199999, "quote_volume": 87349714.24146, "trades": 540355, "taker_buy_base": 227075998.0, "taker_buy_quote": 41767968.48484 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.18417, "high": 0.19612, "low": 0.18022, "close": 0.1949, "volume": 861702676.0, "close_time": 1749513599999, "quote_volume": 161089652.22207, "trades": 882811, "taker_buy_base": 437613986.0, "taker_buy_quote": 81897421.47867 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1949, "high": 0.19876, "low": 0.1888, "close": 0.1985, "volume": 982365029.0, "close_time": 1749599999999, "quote_volume": 190270395.55173, "trades": 1088920, "taker_buy_base": 475145793.0, "taker_buy_quote": 92086260.33741 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.19851, "high": 0.20672, "low": 0.19125, "close": 0.19294, "volume": 1122709648.0, "close_time": 1749686399999, "quote_volume": 223875578.80856, "trades": 1240200, "taker_buy_base": 537860535.0, "taker_buy_quote": 107314477.77465 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.19294, "high": 0.19368, "low": 0.18, "close": 0.1811, "volume": 932640491.0, "close_time": 1749772799999, "quote_volume": 174841531.94321, "trades": 946392, "taker_buy_base": 445072462.0, "taker_buy_quote": 83475856.06735 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.18111, "high": 0.18148, "low": 0.16987, "close": 0.1804, "volume": 1429961655.0, "close_time": 1749859199999, "quote_volume": 249668927.40139, "trades": 1339133, "taker_buy_base": 683994402.0, "taker_buy_quote": 119412596.16477 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.18041, "high": 0.18044, "low": 0.17459, "close": 0.17824, "volume": 541713685.0, "close_time": 1749945599999, "quote_volume": 96124075.57769, "trades": 526423, "taker_buy_base": 284386612.0, "taker_buy_quote": 50488267.96163 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.17825, "high": 0.17871, "low": 0.17142, "close": 0.17553, "volume": 569564407.0, "close_time": 1750031999999, "quote_volume": 99974979.73445, "trades": 514942, "taker_buy_base": 237781583.0, "taker_buy_quote": 41723394.03604 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.17554, "high": 0.18115, "low": 0.17209, "close": 0.17272, "volume": 899995493.0, "close_time": 1750118399999, "quote_volume": 159364978.81491, "trades": 799500, "taker_buy_base": 425398868.0, "taker_buy_quote": 75402408.2526 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.17271, "high": 0.17612, "low": 0.16392, "close": 0.16936, "volume": 902753834.0, "close_time": 1750204799999, "quote_volume": 153673765.57628, "trades": 915047, "taker_buy_base": 412401672.0, "taker_buy_quote": 70256390.1827 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.16936, "high": 0.17222, "low": 0.16405, "close": 0.17068, "volume": 679592519.0, "close_time": 1750291199999, "quote_volume": 114472417.50859, "trades": 698726, "taker_buy_base": 333812165.0, "taker_buy_quote": 56260911.40697 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.17069, "high": 0.17204, "low": 0.16773, "close": 0.17092, "volume": 338033103.0, "close_time": 1750377599999, "quote_volume": 57431118.9557, "trades": 366382, "taker_buy_base": 163821232.0, "taker_buy_quote": 27831910.22014 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.17091, "high": 0.17197, "low": 0.15839, "close": 0.16234, "volume": 952028188.0, "close_time": 1750463999999, "quote_volume": 157797955.46659, "trades": 795644, "taker_buy_base": 434031453.0, "taker_buy_quote": 71913737.54801 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.16235, "high": 0.16436, "low": 0.15025, "close": 0.15448, "volume": 693909616.0, "close_time": 1750550399999, "quote_volume": 109095337.87256, "trades": 637337, "taker_buy_base": 305104353.0, "taker_buy_quote": 48045928.89472 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.15448, "high": 0.15769, "low": 0.1427, "close": 0.15129, "volume": 1801536004.0, "close_time": 1750636799999, "quote_volume": 269882943.13846, "trades": 1283994, "taker_buy_base": 892764236.0, "taker_buy_quote": 133696111.17262 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.15128, "high": 0.16525, "low": 0.14861, "close": 0.16376, "volume": 1060150458.0, "close_time": 1750723199999, "quote_volume": 164783738.40813, "trades": 929449, "taker_buy_base": 547597089.0, "taker_buy_quote": 85185810.45578 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.16377, "high": 0.16767, "low": 0.16167, "close": 0.16571, "volume": 889346979.0, "close_time": 1750809599999, "quote_volume": 145959726.9428, "trades": 707835, "taker_buy_base": 390991831.0, "taker_buy_quote": 64184356.61053 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.16572, "high": 0.1677, "low": 0.16253, "close": 0.16459, "volume": 678023426.0, "close_time": 1750895999999, "quote_volume": 112029950.75805, "trades": 599099, "taker_buy_base": 329016017.0, "taker_buy_quote": 54355886.2256 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.16458, "high": 0.16809, "low": 0.15792, "close": 0.16001, "volume": 764621210.0, "close_time": 1750982399999, "quote_volume": 123832331.85516, "trades": 634090, "taker_buy_base": 393698705.0, "taker_buy_quote": 63751978.69811 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.16002, "high": 0.16307, "low": 0.15704, "close": 0.16104, "volume": 436840031.0, "close_time": 1751068799999, "quote_volume": 70141716.92711, "trades": 491220, "taker_buy_base": 209424391.0, "taker_buy_quote": 33642048.59672 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.16105, "high": 0.165, "low": 0.1604, "close": 0.16363, "volume": 289205475.0, "close_time": 1751155199999, "quote_volume": 47034141.95458, "trades": 258428, "taker_buy_base": 140610278.0, "taker_buy_quote": 22867887.95545 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.16362, "high": 0.17006, "low": 0.16259, "close": 0.16944, "volume": 417646869.0, "close_time": 1751241599999, "quote_volume": 69213297.78465, "trades": 362849, "taker_buy_base": 203584306.0, "taker_buy_quote": 33760207.58204 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.16945, "high": 0.16993, "low": 0.16222, "close": 0.16518, "volume": 654158261.0, "close_time": 1751327999999, "quote_volume": 108362081.89976, "trades": 568225, "taker_buy_base": 318361214.0, "taker_buy_quote": 52733928.27133 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.16518, "high": 0.16632, "low": 0.15674, "close": 0.15778, "volume": 506350958.0, "close_time": 1751414399999, "quote_volume": 81428337.38272, "trades": 469441, "taker_buy_base": 231120103.0, "taker_buy_quote": 37189680.59759 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.15779, "high": 0.17268, "low": 0.15655, "close": 0.16869, "volume": 848237954.0, "close_time": 1751500799999, "quote_volume": 141531663.38009, "trades": 720234, "taker_buy_base": 444490343.0, "taker_buy_quote": 74114984.87873 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.16868, "high": 0.17542, "low": 0.1674, "close": 0.17201, "volume": 1014473641.0, "close_time": 1751587199999, "quote_volume": 174700056.05308, "trades": 780009, "taker_buy_base": 510217632.0, "taker_buy_quote": 87931272.61981 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.17201, "high": 0.17296, "low": 0.16128, "close": 0.16288, "volume": 756939150.0, "close_time": 1751673599999, "quote_volume": 125718537.37578, "trades": 639270, "taker_buy_base": 382024948.0, "taker_buy_quote": 63460875.78878 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.16289, "high": 0.16507, "low": 0.1619, "close": 0.16421, "volume": 292791372.0, "close_time": 1751759999999, "quote_volume": 47934203.04523, "trades": 278827, "taker_buy_base": 125509320.0, "taker_buy_quote": 20545688.09566 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.16422, "high": 0.17524, "low": 0.16313, "close": 0.17196, "volume": 879979321.0, "close_time": 1751846399999, "quote_volume": 149398052.76918, "trades": 630424, "taker_buy_base": 483248648.0, "taker_buy_quote": 81994505.12194 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.17196, "high": 0.17719, "low": 0.16569, "close": 0.16792, "volume": 859968572.0, "close_time": 1751932799999, "quote_volume": 146923845.8867, "trades": 761246, "taker_buy_base": 423259781.0, "taker_buy_quote": 72361145.70975 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.16793, "high": 0.172, "low": 0.16589, "close": 0.17094, "volume": 560967350.0, "close_time": 1752019199999, "quote_volume": 94974536.73373, "trades": 525701, "taker_buy_base": 299198879.0, "taker_buy_quote": 50636538.53517 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.17094, "high": 0.18661, "low": 0.16991, "close": 0.18053, "volume": 1188196945.0, "close_time": 1752105599999, "quote_volume": 209208452.04026, "trades": 956099, "taker_buy_base": 590105798.0, "taker_buy_quote": 104093500.43508 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.18053, "high": 0.19641, "low": 0.17874, "close": 0.19507, "volume": 1146142109.0, "close_time": 1752191999999, "quote_volume": 212625646.90915, "trades": 1040881, "taker_buy_base": 556783161.0, "taker_buy_quote": 103484891.84621 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.19508, "high": 0.21366, "low": 0.19115, "close": 0.20103, "volume": 2460231517.0, "close_time": 1752278399999, "quote_volume": 498563890.68926, "trades": 2282243, "taker_buy_base": 1214130630.0, "taker_buy_quote": 246186692.35141 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.20103, "high": 0.20654, "low": 0.1919, "close": 0.19742, "volume": 940327860.0, "close_time": 1752364799999, "quote_volume": 186848469.34616, "trades": 1096622, "taker_buy_base": 430418344.0, "taker_buy_quote": 85559209.98115 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.19741, "high": 0.20412, "low": 0.19576, "close": 0.19855, "volume": 820805906.0, "close_time": 1752451199999, "quote_volume": 163802067.0844, "trades": 986034, "taker_buy_base": 398190665.0, "taker_buy_quote": 79507368.0268 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.19855, "high": 0.21097, "low": 0.19464, "close": 0.19749, "volume": 1622802447.0, "close_time": 1752537599999, "quote_volume": 330347085.43806, "trades": 1600771, "taker_buy_base": 804996178.0, "taker_buy_quote": 163925050.82688 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.19748, "high": 0.19934, "low": 0.18842, "close": 0.19919, "volume": 1313854511.0, "close_time": 1752623999999, "quote_volume": 253628308.24066, "trades": 1435520, "taker_buy_base": 656674402.0, "taker_buy_quote": 126759570.93887 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1992, "high": 0.22073, "low": 0.19553, "close": 0.2127, "volume": 1785566132.0, "close_time": 1752710399999, "quote_volume": 368001986.87784, "trades": 1641646, "taker_buy_base": 882334416.0, "taker_buy_quote": 181825307.72367 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.21269, "high": 0.22236, "low": 0.2066, "close": 0.21826, "volume": 2133077927.0, "close_time": 1752796799999, "quote_volume": 455996121.20446, "trades": 2766474, "taker_buy_base": 1074151852.0, "taker_buy_quote": 229759832.37403 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.21826, "high": 0.2542, "low": 0.21618, "close": 0.2358, "volume": 4213195060.0, "close_time": 1752883199999, "quote_volume": 1003528632.67305, "trades": 5075861, "taker_buy_base": 2106654219.0, "taker_buy_quote": 501427898.01485 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.2358, "high": 0.25777, "low": 0.23558, "close": 0.24143, "volume": 2332570036.0, "close_time": 1752969599999, "quote_volume": 576656743.32139, "trades": 3395448, "taker_buy_base": 1189157634.0, "taker_buy_quote": 294124523.88978 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.24142, "high": 0.2783, "low": 0.23998, "close": 0.27375, "volume": 3391965164.0, "close_time": 1753055999999, "quote_volume": 882595774.69651, "trades": 4360513, "taker_buy_base": 1696311641.0, "taker_buy_quote": 441752365.71926 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.27375, "high": 0.2875, "low": 0.26428, "close": 0.27142, "volume": 3119210733.0, "close_time": 1753142399999, "quote_volume": 856718613.92868, "trades": 4117679, "taker_buy_base": 1575078100.0, "taker_buy_quote": 432862685.99328 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.27142, "high": 0.27492, "low": 0.25735, "close": 0.27093, "volume": 2192290786.0, "close_time": 1753228799999, "quote_volume": 582380262.79653, "trades": 3292199, "taker_buy_base": 1047931735.0, "taker_buy_quote": 278580318.15411 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.27094, "high": 0.27108, "low": 0.2305, "close": 0.24083, "volume": 2256299182.0, "close_time": 1753315199999, "quote_volume": 561110090.39725, "trades": 3087294, "taker_buy_base": 1062806930.0, "taker_buy_quote": 264503220.09571 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.24078, "high": 0.24665, "low": 0.22176, "close": 0.23218, "volume": 2290016087.0, "close_time": 1753401599999, "quote_volume": 540995396.21605, "trades": 2737843, "taker_buy_base": 1140085974.0, "taker_buy_quote": 269622810.7808 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.23219, "high": 0.23697, "low": 0.22085, "close": 0.23673, "volume": 1957938127.0, "close_time": 1753487999999, "quote_volume": 446832437.42233, "trades": 1817403, "taker_buy_base": 937418083.0, "taker_buy_quote": 214105660.57788 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.23673, "high": 0.24029, "low": 0.23296, "close": 0.23543, "volume": 733863730.0, "close_time": 1753574399999, "quote_volume": 174064427.82114, "trades": 917292, "taker_buy_base": 355744001.0, "taker_buy_quote": 84408229.95045 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.23544, "high": 0.24372, "low": 0.23432, "close": 0.24071, "volume": 1038317435.0, "close_time": 1753660799999, "quote_volume": 247866861.56982, "trades": 1168179, "taker_buy_base": 491537152.0, "taker_buy_quote": 117429921.05742 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.24071, "high": 0.24859, "low": 0.22426, "close": 0.22615, "volume": 1620312126.0, "close_time": 1753747199999, "quote_volume": 384585889.28529, "trades": 1626873, "taker_buy_base": 766836712.0, "taker_buy_quote": 182347676.00499 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.22616, "high": 0.23276, "low": 0.21744, "close": 0.22392, "volume": 1192564427.0, "close_time": 1753833599999, "quote_volume": 268659829.49662, "trades": 1379363, "taker_buy_base": 581721130.0, "taker_buy_quote": 131097842.15109 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.22392, "high": 0.22655, "low": 0.209, "close": 0.21999, "volume": 1217881143.0, "close_time": 1753919999999, "quote_volume": 266285612.51686, "trades": 1324787, "taker_buy_base": 586140850.0, "taker_buy_quote": 128289061.19976 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.21998, "high": 0.22566, "low": 0.20814, "close": 0.20974, "volume": 843884315.0, "close_time": 1754006399999, "quote_volume": 183965767.27791, "trades": 1003149, "taker_buy_base": 398975110.0, "taker_buy_quote": 87016352.05038 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.20975, "high": 0.2125, "low": 0.19583, "close": 0.20097, "volume": 1936437804.0, "close_time": 1754092799999, "quote_volume": 397578220.30481, "trades": 1612569, "taker_buy_base": 933088944.0, "taker_buy_quote": 191624069.11908 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.20098, "high": 0.20352, "low": 0.18944, "close": 0.19098, "volume": 1340154059.0, "close_time": 1754179199999, "quote_volume": 262590864.62308, "trades": 1318455, "taker_buy_base": 583050412.0, "taker_buy_quote": 114384582.07298 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.19098, "high": 0.20047, "low": 0.18845, "close": 0.19876, "volume": 743628957.0, "close_time": 1754265599999, "quote_volume": 145995992.51874, "trades": 822856, "taker_buy_base": 387279763.0, "taker_buy_quote": 76137156.47825 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.19875, "high": 0.21127, "low": 0.1985, "close": 0.21039, "volume": 1016575695.0, "close_time": 1754351999999, "quote_volume": 207193074.34464, "trades": 969213, "taker_buy_base": 572455181.0, "taker_buy_quote": 116603409.04774 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.21038, "high": 0.21106, "low": 0.19602, "close": 0.19981, "volume": 844023791.0, "close_time": 1754438399999, "quote_volume": 171261936.42343, "trades": 1012835, "taker_buy_base": 394992332.0, "taker_buy_quote": 80133245.20101 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.19982, "high": 0.20716, "low": 0.1956, "close": 0.20524, "volume": 624926690.0, "close_time": 1754524799999, "quote_volume": 125769302.51841, "trades": 724785, "taker_buy_base": 316317015.0, "taker_buy_quote": 63692108.18532 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.20525, "high": 0.22304, "low": 0.20331, "close": 0.22228, "volume": 1122885382.0, "close_time": 1754611199999, "quote_volume": 238459586.04281, "trades": 934938, "taker_buy_base": 584468275.0, "taker_buy_quote": 124120069.63076 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.22228, "high": 0.23254, "low": 0.21953, "close": 0.23039, "volume": 1206447226.0, "close_time": 1754697599999, "quote_volume": 270909957.44395, "trades": 1291917, "taker_buy_base": 591222276.0, "taker_buy_quote": 132849191.13525 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.23039, "high": 0.24676, "low": 0.22972, "close": 0.23995, "volume": 1460081482.0, "close_time": 1754783999999, "quote_volume": 348718501.41256, "trades": 1525089, "taker_buy_base": 739067638.0, "taker_buy_quote": 176481669.50107 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.23995, "high": 0.24348, "low": 0.22941, "close": 0.23385, "volume": 1100909731.0, "close_time": 1754870399999, "quote_volume": 259095647.38236, "trades": 967778, "taker_buy_base": 493638321.0, "taker_buy_quote": 116266643.43748 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.23385, "high": 0.24179, "low": 0.22117, "close": 0.22207, "volume": 1438550271.0, "close_time": 1754956799999, "quote_volume": 334164812.68073, "trades": 1352563, "taker_buy_base": 704126382.0, "taker_buy_quote": 163859731.11061 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.22208, "high": 0.23835, "low": 0.21865, "close": 0.23582, "volume": 1379181817.0, "close_time": 1755043199999, "quote_volume": 314305490.77185, "trades": 1389484, "taker_buy_base": 669339821.0, "taker_buy_quote": 152707771.23721 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.23582, "high": 0.25058, "low": 0.23132, "close": 0.24482, "volume": 2104113623.0, "close_time": 1755129599999, "quote_volume": 509995375.47661, "trades": 1847383, "taker_buy_base": 1081523513.0, "taker_buy_quote": 261974125.96946 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.24483, "high": 0.25574, "low": 0.21578, "close": 0.22382, "volume": 3238378909.0, "close_time": 1755215999999, "quote_volume": 756542920.91445, "trades": 2623172, "taker_buy_base": 1616172933.0, "taker_buy_quote": 377576265.47437 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.22381, "high": 0.23299, "low": 0.22006, "close": 0.22886, "volume": 1696292315.0, "close_time": 1755302399999, "quote_volume": 385423338.94535, "trades": 1920983, "taker_buy_base": 817993433.0, "taker_buy_quote": 185947073.51671 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.22885, "high": 0.23622, "low": 0.22522, "close": 0.23115, "volume": 1061437464.0, "close_time": 1755388799999, "quote_volume": 245340768.57232, "trades": 1285014, "taker_buy_base": 529555041.0, "taker_buy_quote": 122427656.5954 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.23115, "high": 0.24259, "low": 0.22835, "close": 0.23456, "volume": 1209978791.0, "close_time": 1755475199999, "quote_volume": 284394057.5692, "trades": 1348556, "taker_buy_base": 593550272.0, "taker_buy_quote": 139587113.12523 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.23457, "high": 0.23553, "low": 0.21992, "close": 0.22262, "volume": 1827107692.0, "close_time": 1755561599999, "quote_volume": 408916113.87339, "trades": 1970079, "taker_buy_base": 882996955.0, "taker_buy_quote": 197557255.1948 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.22262, "high": 0.22567, "low": 0.20869, "close": 0.20943, "volume": 1798094261.0, "close_time": 1755647999999, "quote_volume": 389054666.70365, "trades": 2248123, "taker_buy_base": 884866169.0, "taker_buy_quote": 191575970.87358 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.20944, "high": 0.22287, "low": 0.20747, "close": 0.22169, "volume": 2102107149.0, "close_time": 1755734399999, "quote_volume": 450073909.23134, "trades": 1783951, "taker_buy_base": 1054463148.0, "taker_buy_quote": 225713872.13888 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.22168, "high": 0.2245, "low": 0.21388, "close": 0.21473, "volume": 983634414.0, "close_time": 1755820799999, "quote_volume": 215301640.49663, "trades": 997564, "taker_buy_base": 455699742.0, "taker_buy_quote": 99731000.77687 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.21473, "high": 0.24222, "low": 0.20828, "close": 0.24054, "volume": 2470614941.0, "close_time": 1755907199999, "quote_volume": 560893726.16404, "trades": 1880029, "taker_buy_base": 1235968781.0, "taker_buy_quote": 280288640.69721 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.24054, "high": 0.2409, "low": 0.22902, "close": 0.23631, "volume": 1383693143.0, "close_time": 1755993599999, "quote_volume": 326140492.77971, "trades": 967764, "taker_buy_base": 629441777.0, "taker_buy_quote": 148389310.70451 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.23631, "high": 0.24496, "low": 0.22761, "close": 0.23182, "volume": 1758616432.0, "close_time": 1756079999999, "quote_volume": 411239251.64081, "trades": 1404492, "taker_buy_base": 814765991.0, "taker_buy_quote": 190859242.75251 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.23182, "high": 0.23459, "low": 0.20585, "close": 0.20965, "volume": 2157373271.0, "close_time": 1756166399999, "quote_volume": 471504088.95554, "trades": 1714738, "taker_buy_base": 1070861177.0, "taker_buy_quote": 233493063.69119 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.20965, "high": 0.21999, "low": 0.20711, "close": 0.21839, "volume": 1261490195.0, "close_time": 1756252799999, "quote_volume": 267962242.60181, "trades": 1136069, "taker_buy_base": 624649800.0, "taker_buy_quote": 132718020.9785 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.21839, "high": 0.22388, "low": 0.21606, "close": 0.21892, "volume": 1293545133.0, "close_time": 1756339199999, "quote_volume": 285219670.68846, "trades": 1043076, "taker_buy_base": 619484806.0, "taker_buy_quote": 136647154.46503 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.21891, "high": 0.22597, "low": 0.21668, "close": 0.22437, "volume": 958072860.0, "close_time": 1756425599999, "quote_volume": 213147433.77123, "trades": 851792, "taker_buy_base": 467744461.0, "taker_buy_quote": 104175522.13787 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.22438, "high": 0.22539, "low": 0.20977, "close": 0.21391, "volume": 1424776798.0, "close_time": 1756511999999, "quote_volume": 307430560.88607, "trades": 972672, "taker_buy_base": 673127440.0, "taker_buy_quote": 145234415.84133 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.21391, "high": 0.21885, "low": 0.21126, "close": 0.21595, "volume": 538763691.0, "close_time": 1756598399999, "quote_volume": 116090587.04342, "trades": 472818, "taker_buy_base": 240649985.0, "taker_buy_quote": 51882031.99579 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.21595, "high": 0.22134, "low": 0.21327, "close": 0.21371, "volume": 490963065.0, "close_time": 1756684799999, "quote_volume": 106889059.29161, "trades": 486900, "taker_buy_base": 239809731.0, "taker_buy_quote": 52241534.4693 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.21371, "high": 0.21988, "low": 0.20476, "close": 0.21073, "volume": 1522561758.0, "close_time": 1756771199999, "quote_volume": 323216732.96328, "trades": 1214090, "taker_buy_base": 734355277.0, "taker_buy_quote": 155809860.17754 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.21074, "high": 0.21557, "low": 0.20658, "close": 0.21489, "volume": 1031360496.0, "close_time": 1756857599999, "quote_volume": 218454942.67994, "trades": 922930, "taker_buy_base": 497124790.0, "taker_buy_quote": 105310811.38017 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.21489, "high": 0.22351, "low": 0.21249, "close": 0.2203, "volume": 824904593.0, "close_time": 1756943999999, "quote_volume": 179440183.471, "trades": 699534, "taker_buy_base": 410559985.0, "taker_buy_quote": 89316546.78341 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2203, "high": 0.22111, "low": 0.21047, "close": 0.21241, "volume": 689472854.0, "close_time": 1757030399999, "quote_volume": 148219588.38683, "trades": 591177, "taker_buy_base": 316287967.0, "taker_buy_quote": 67951070.77626 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.21241, "high": 0.22097, "low": 0.21182, "close": 0.21788, "volume": 1176623712.0, "close_time": 1757116799999, "quote_volume": 255141089.22739, "trades": 799000, "taker_buy_base": 570423290.0, "taker_buy_quote": 123759583.03656 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.21788, "high": 0.21888, "low": 0.21225, "close": 0.21595, "volume": 482954635.0, "close_time": 1757203199999, "quote_volume": 103997609.16899, "trades": 360232, "taker_buy_base": 233925239.0, "taker_buy_quote": 50354006.66899 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.21595, "high": 0.22926, "low": 0.21568, "close": 0.22877, "volume": 882527071.0, "close_time": 1757289599999, "quote_volume": 196435261.83628, "trades": 535216, "taker_buy_base": 468027713.0, "taker_buy_quote": 104276315.54085 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.22876, "high": 0.24413, "low": 0.22653, "close": 0.24164, "volume": 1683689246.0, "close_time": 1757375999999, "quote_volume": 396211227.9766, "trades": 1155660, "taker_buy_base": 832591294.0, "taker_buy_quote": 195933244.75984 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.24165, "high": 0.24952, "low": 0.23359, "close": 0.24063, "volume": 1932725888.0, "close_time": 1757462399999, "quote_volume": 466290114.3566, "trades": 1492602, "taker_buy_base": 965719102.0, "taker_buy_quote": 233177900.00477 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.24063, "high": 0.24868, "low": 0.23618, "close": 0.24536, "volume": 1344178632.0, "close_time": 1757548799999, "quote_volume": 325747007.8931, "trades": 1027231, "taker_buy_base": 675480891.0, "taker_buy_quote": 163893398.03274 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.24535, "high": 0.25699, "low": 0.24228, "close": 0.25603, "volume": 1760794865.0, "close_time": 1757635199999, "quote_volume": 440156880.2398, "trades": 1458157, "taker_buy_base": 893792298.0, "taker_buy_quote": 223556013.44549 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.25604, "high": 0.2786, "low": 0.25481, "close": 0.2755, "volume": 2082678041.0, "close_time": 1757721599999, "quote_volume": 553334736.42513, "trades": 1832176, "taker_buy_base": 1076144962.0, "taker_buy_quote": 286120699.97394 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.2755, "high": 0.30684, "low": 0.27266, "close": 0.28938, "volume": 4015592199.0, "close_time": 1757807999999, "quote_volume": 1167713347.86586, "trades": 3392820, "taker_buy_base": 1965085977.0, "taker_buy_quote": 571801317.19645 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.28937, "high": 0.2951, "low": 0.2727, "close": 0.27796, "volume": 2428234193.0, "close_time": 1757894399999, "quote_volume": 688582622.28456, "trades": 2171509, "taker_buy_base": 1147857883.0, "taker_buy_quote": 325343731.90413 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.27795, "high": 0.28205, "low": 0.25862, "close": 0.26831, "volume": 2516149434.0, "close_time": 1757980799999, "quote_volume": 672793645.18847, "trades": 2112096, "taker_buy_base": 1201672654.0, "taker_buy_quote": 321332479.34478 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.2683, "high": 0.27204, "low": 0.257, "close": 0.26995, "volume": 1849895166.0, "close_time": 1758067199999, "quote_volume": 491815282.79188, "trades": 1720821, "taker_buy_base": 898088950.0, "taker_buy_quote": 238828182.14002 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.26994, "high": 0.28384, "low": 0.26045, "close": 0.28256, "volume": 2009871469.0, "close_time": 1758153599999, "quote_volume": 541864114.6387, "trades": 2073070, "taker_buy_base": 996297572.0, "taker_buy_quote": 268849461.50654 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.28257, "high": 0.28879, "low": 0.27559, "close": 0.27857, "volume": 1751271695.0, "close_time": 1758239999999, "quote_volume": 493411319.02706, "trades": 1762586, "taker_buy_base": 868702978.0, "taker_buy_quote": 244839591.24404 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.27856, "high": 0.28492, "low": 0.26312, "close": 0.26527, "volume": 1436428172.0, "close_time": 1758326399999, "quote_volume": 390484196.42366, "trades": 1400662, "taker_buy_base": 683214168.0, "taker_buy_quote": 185760732.62244 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.26526, "high": 0.26947, "low": 0.263, "close": 0.26759, "volume": 710812856.0, "close_time": 1758412799999, "quote_volume": 189155698.1073, "trades": 794706, "taker_buy_base": 374690142.0, "taker_buy_quote": 99738028.43049 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.26758, "high": 0.26965, "low": 0.26031, "close": 0.26074, "volume": 710044749.0, "close_time": 1758499199999, "quote_volume": 188307837.94746, "trades": 805968, "taker_buy_base": 290445110.0, "taker_buy_quote": 77041019.86281 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.26074, "high": 0.26239, "low": 0.23067, "close": 0.24122, "volume": 2981639624.0, "close_time": 1758585599999, "quote_volume": 724740626.96639, "trades": 2237838, "taker_buy_base": 1464115347.0, "taker_buy_quote": 355790175.95265 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.24123, "high": 0.24389, "low": 0.23402, "close": 0.23709, "volume": 1428526604.0, "close_time": 1758671999999, "quote_volume": 342759368.19628, "trades": 1347302, "taker_buy_base": 710108601.0, "taker_buy_quote": 170594806.40866 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.23709, "high": 0.25057, "low": 0.23098, "close": 0.24107, "volume": 1685738370.0, "close_time": 1758758399999, "quote_volume": 405814680.39375, "trades": 1469745, "taker_buy_base": 837243454.0, "taker_buy_quote": 201896504.95627 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.24107, "high": 0.24197, "low": 0.22046, "close": 0.22292, "volume": 2241106701.0, "close_time": 1758844799999, "quote_volume": 515218699.01015, "trades": 1933925, "taker_buy_base": 1073035925.0, "taker_buy_quote": 246789777.69614 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.22292, "high": 0.23331, "low": 0.22134, "close": 0.23244, "volume": 1426204065.0, "close_time": 1758931199999, "quote_volume": 323547021.81998, "trades": 1374518, "taker_buy_base": 704035246.0, "taker_buy_quote": 159851531.42515 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.23244, "high": 0.23431, "low": 0.2278, "close": 0.23077, "volume": 566664585.0, "close_time": 1759017599999, "quote_volume": 130738857.58556, "trades": 604913, "taker_buy_base": 268218012.0, "taker_buy_quote": 61913212.62972 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.23077, "high": 0.23768, "low": 0.225, "close": 0.23735, "volume": 630215145.0, "close_time": 1759103999999, "quote_volume": 145083386.61014, "trades": 718014, "taker_buy_base": 320215176.0, "taker_buy_quote": 73742897.01269 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.23735, "high": 0.23896, "low": 0.22862, "close": 0.23478, "volume": 968604652.0, "close_time": 1759190399999, "quote_volume": 226412299.55434, "trades": 1043096, "taker_buy_base": 481567000.0, "taker_buy_quote": 112592577.06128 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.23478, "high": 0.23592, "low": 0.2263, "close": 0.23293, "volume": 761018697.0, "close_time": 1759276799999, "quote_volume": 176002119.97493, "trades": 1038031, "taker_buy_base": 343500367.0, "taker_buy_quote": 79503732.61183 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.23294, "high": 0.24921, "low": 0.23034, "close": 0.24906, "volume": 1175210733.0, "close_time": 1759363199999, "quote_volume": 284146170.38218, "trades": 1196321, "taker_buy_base": 639949004.0, "taker_buy_quote": 154852958.65703 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.24906, "high": 0.26414, "low": 0.2467, "close": 0.262, "volume": 1386592793.0, "close_time": 1759449599999, "quote_volume": 354337073.29459, "trades": 1631413, "taker_buy_base": 667566232.0, "taker_buy_quote": 170726280.22358 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.26201, "high": 0.26534, "low": 0.25274, "close": 0.25819, "volume": 1381551315.0, "close_time": 1759535999999, "quote_volume": 356895475.20819, "trades": 1588814, "taker_buy_base": 633675906.0, "taker_buy_quote": 163747847.93872 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.25819, "high": 0.25979, "low": 0.2467, "close": 0.25084, "volume": 885524209.0, "close_time": 1759622399999, "quote_volume": 223172746.5259, "trades": 956054, "taker_buy_base": 402338276.0, "taker_buy_quote": 101343773.52513 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.25085, "high": 0.26518, "low": 0.24953, "close": 0.25284, "volume": 1454155392.0, "close_time": 1759708799999, "quote_volume": 375343385.06292, "trades": 1501952, "taker_buy_base": 672260614.0, "taker_buy_quote": 173451886.07503 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.25283, "high": 0.27044, "low": 0.25057, "close": 0.26603, "volume": 1517510251.0, "close_time": 1759795199999, "quote_volume": 398221535.62705, "trades": 1650855, "taker_buy_base": 714073129.0, "taker_buy_quote": 187319546.02169 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.26604, "high": 0.26831, "low": 0.24622, "close": 0.24682, "volume": 1838407762.0, "close_time": 1759881599999, "quote_volume": 472158118.28653, "trades": 1792338, "taker_buy_base": 829067171.0, "taker_buy_quote": 212905069.92008 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.24681, "high": 0.2611, "low": 0.24291, "close": 0.25564, "volume": 1276623512.0, "close_time": 1759967999999, "quote_volume": 321688079.17086, "trades": 1378571, "taker_buy_base": 635824191.0, "taker_buy_quote": 160138657.17828 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.25565, "high": 0.25593, "low": 0.24099, "close": 0.24849, "volume": 1415402413.0, "close_time": 1760054399999, "quote_volume": 349529058.8239, "trades": 1410249, "taker_buy_base": 671962605.0, "taker_buy_quote": 165954660.1485 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2485, "high": 0.25403, "low": 0.095, "close": 0.19349, "volume": 6030550997.0, "close_time": 1760140799999, "quote_volume": 1219139327.47886, "trades": 5176557, "taker_buy_base": 2731827970.0, "taker_buy_quote": 551255518.11194 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.19348, "high": 0.20048, "low": 0.17816, "close": 0.18527, "volume": 4960779079.0, "close_time": 1760227199999, "quote_volume": 950618505.36174, "trades": 3794087, "taker_buy_base": 2500347760.0, "taker_buy_quote": 479566181.06934 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.18527, "high": 0.21421, "low": 0.18072, "close": 0.20717, "volume": 3290490159.0, "close_time": 1760313599999, "quote_volume": 656520684.11004, "trades": 2515164, "taker_buy_base": 1681357231.0, "taker_buy_quote": 335323558.57013 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.20717, "high": 0.2183, "low": 0.20188, "close": 0.2138, "volume": 2645862967.0, "close_time": 1760399999999, "quote_volume": 554840730.14391, "trades": 2290327, "taker_buy_base": 1315957303.0, "taker_buy_quote": 276130765.27287 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2138, "high": 0.21565, "low": 0.1933, "close": 0.20437, "volume": 2781575747.0, "close_time": 1760486399999, "quote_volume": 561157934.54856, "trades": 2922946, "taker_buy_base": 1301975186.0, "taker_buy_quote": 262564441.30304 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.20436, "high": 0.20853, "low": 0.1942, "close": 0.19621, "volume": 1356303348.0, "close_time": 1760572799999, "quote_volume": 272550379.38898, "trades": 1773407, "taker_buy_base": 652210286.0, "taker_buy_quote": 131084463.98595 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.19621, "high": 0.2015, "low": 0.18469, "close": 0.1885, "volume": 1903922965.0, "close_time": 1760659199999, "quote_volume": 368375709.42337, "trades": 2360389, "taker_buy_base": 934463874.0, "taker_buy_quote": 180791296.45183 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1885, "high": 0.19114, "low": 0.17555, "close": 0.1847, "volume": 1800990961.0, "close_time": 1760745599999, "quote_volume": 328520532.36343, "trades": 2384521, "taker_buy_base": 883554351.0, "taker_buy_quote": 161304692.81403 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.18471, "high": 0.19057, "low": 0.18426, "close": 0.18962, "volume": 586500546.0, "close_time": 1760831999999, "quote_volume": 110030658.32596, "trades": 734133, "taker_buy_base": 289694527.0, "taker_buy_quote": 54355030.07146 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.18961, "high": 0.19861, "low": 0.186, "close": 0.19535, "volume": 1044321198.0, "close_time": 1760918399999, "quote_volume": 201455017.39781, "trades": 1165044, "taker_buy_base": 502668436.0, "taker_buy_quote": 97000242.04496 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.19534, "high": 0.20249, "low": 0.19168, "close": 0.2, "volume": 1140819006.0, "close_time": 1761004799999, "quote_volume": 227058568.27568, "trades": 1289248, "taker_buy_base": 531713339.0, "taker_buy_quote": 105829733.79475 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2, "high": 0.20563, "low": 0.19201, "close": 0.19427, "volume": 1456441398.0, "close_time": 1761091199999, "quote_volume": 288958818.2335, "trades": 1699566, "taker_buy_base": 663301778.0, "taker_buy_quote": 131570021.61226 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.19427, "high": 0.19544, "low": 0.18467, "close": 0.18993, "volume": 1335843365.0, "close_time": 1761177599999, "quote_volume": 254789363.78925, "trades": 1665330, "taker_buy_base": 645713286.0, "taker_buy_quote": 123198722.25386 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.18993, "high": 0.19745, "low": 0.18959, "close": 0.19493, "volume": 940124512.0, "close_time": 1761263999999, "quote_volume": 182467433.02111, "trades": 960482, "taker_buy_base": 459549104.0, "taker_buy_quote": 89182119.43741 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.19492, "high": 0.20095, "low": 0.19391, "close": 0.19775, "volume": 762978840.0, "close_time": 1761350399999, "quote_volume": 150122766.36847, "trades": 777606, "taker_buy_base": 379767298.0, "taker_buy_quote": 74747432.07033 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.19774, "high": 0.19985, "low": 0.19595, "close": 0.19652, "volume": 680294016.0, "close_time": 1761436799999, "quote_volume": 134628322.50121, "trades": 457707, "taker_buy_base": 264976068.0, "taker_buy_quote": 52442343.23508 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.19651, "high": 0.20742, "low": 0.19465, "close": 0.20577, "volume": 909622908.0, "close_time": 1761523199999, "quote_volume": 183148344.98835, "trades": 770417, "taker_buy_base": 462072863.0, "taker_buy_quote": 93076809.22405 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.20577, "high": 0.20953, "low": 0.19887, "close": 0.20038, "volume": 1010297382.0, "close_time": 1761609599999, "quote_volume": 206851053.0037, "trades": 1036931, "taker_buy_base": 494285131.0, "taker_buy_quote": 101292590.33582 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.20038, "high": 0.20311, "low": 0.19006, "close": 0.19362, "volume": 1128616251.0, "close_time": 1761695999999, "quote_volume": 223153868.71805, "trades": 1271442, "taker_buy_base": 554690359.0, "taker_buy_quote": 109749701.19016 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.19362, "high": 0.19728, "low": 0.1871, "close": 0.19237, "volume": 1276743754.0, "close_time": 1761782399999, "quote_volume": 246724528.94368, "trades": 1433067, "taker_buy_base": 612753124.0, "taker_buy_quote": 118453501.46251 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.19237, "high": 0.1946, "low": 0.17642, "close": 0.18268, "volume": 1657462065.0, "close_time": 1761868799999, "quote_volume": 305638364.9249, "trades": 1956543, "taker_buy_base": 795504747.0, "taker_buy_quote": 146715744.63142 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.18268, "high": 0.18816, "low": 0.18228, "close": 0.18644, "volume": 693564340.0, "close_time": 1761955199999, "quote_volume": 128531571.40372, "trades": 880427, "taker_buy_base": 347386716.0, "taker_buy_quote": 64392010.41669 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.18644, "high": 0.18837, "low": 0.18512, "close": 0.18736, "volume": 381304623.0, "close_time": 1762041599999, "quote_volume": 71209659.96216, "trades": 422093, "taker_buy_base": 181277879.0, "taker_buy_quote": 33856615.30916 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.18736, "high": 0.18884, "low": 0.18172, "close": 0.18638, "volume": 422142934.0, "close_time": 1762127999999, "quote_volume": 78224426.82371, "trades": 544434, "taker_buy_base": 202317692.0, "taker_buy_quote": 37489144.06183 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.18639, "high": 0.18666, "low": 0.16017, "close": 0.16741, "volume": 2233966267.0, "close_time": 1762214399999, "quote_volume": 381967727.8722, "trades": 2350318, "taker_buy_base": 1084666860.0, "taker_buy_quote": 185221318.7454 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.16741, "high": 0.1711, "low": 0.15159, "close": 0.16223, "volume": 3239546286.0, "close_time": 1762300799999, "quote_volume": 523039971.28713, "trades": 4022396, "taker_buy_base": 1539378572.0, "taker_buy_quote": 248565018.93181 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.16224, "high": 0.16886, "low": 0.15456, "close": 0.16719, "volume": 1450649552.0, "close_time": 1762387199999, "quote_volume": 237866129.35671, "trades": 1995705, "taker_buy_base": 718006629.0, "taker_buy_quote": 117804087.55873 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.16718, "high": 0.1678, "low": 0.15693, "close": 0.16164, "volume": 991019158.0, "close_time": 1762473599999, "quote_volume": 160882419.0731, "trades": 1587215, "taker_buy_base": 484917473.0, "taker_buy_quote": 78718696.33641 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.16164, "high": 0.18166, "low": 0.1596, "close": 0.17877, "volume": 1612295661.0, "close_time": 1762559999999, "quote_volume": 274447812.14544, "trades": 2514764, "taker_buy_base": 821920238.0, "taker_buy_quote": 140139713.17803 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.17877, "high": 0.18332, "low": 0.173, "close": 0.17605, "volume": 1232860279.0, "close_time": 1762646399999, "quote_volume": 220196788.27929, "trades": 1809853, "taker_buy_base": 574118081.0, "taker_buy_quote": 102604557.89372 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.17605, "high": 0.18158, "low": 0.17123, "close": 0.1793, "volume": 824680933.0, "close_time": 1762732799999, "quote_volume": 145583477.48335, "trades": 1263036, "taker_buy_base": 424689755.0, "taker_buy_quote": 75002258.17827 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1793, "high": 0.18575, "low": 0.17722, "close": 0.18179, "volume": 1123195034.0, "close_time": 1762819199999, "quote_volume": 203326142.68801, "trades": 1766819, "taker_buy_base": 546154499.0, "taker_buy_quote": 98917107.54017 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.18178, "high": 0.1864, "low": 0.17154, "close": 0.17206, "volume": 1194191122.0, "close_time": 1762905599999, "quote_volume": 212793476.02652, "trades": 1736558, "taker_buy_base": 522907388.0, "taker_buy_quote": 93181666.79533 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.17207, "high": 0.17855, "low": 0.16721, "close": 0.17018, "volume": 974860769.0, "close_time": 1762991999999, "quote_volume": 168173143.30219, "trades": 1465940, "taker_buy_base": 486770012.0, "taker_buy_quote": 83938319.82098 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.17018, "high": 0.17766, "low": 0.16, "close": 0.16384, "volume": 1568645541.0, "close_time": 1763078399999, "quote_volume": 265963501.79588, "trades": 2233294, "taker_buy_base": 741313006.0, "taker_buy_quote": 125548645.90806 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.16383, "high": 0.16628, "low": 0.15472, "close": 0.15765, "volume": 1838238578.0, "close_time": 1763164799999, "quote_volume": 297423027.04033, "trades": 2502044, "taker_buy_base": 906671213.0, "taker_buy_quote": 146787796.10209 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.15765, "high": 0.16482, "low": 0.15721, "close": 0.16316, "volume": 673862028.0, "close_time": 1763251199999, "quote_volume": 109410937.29115, "trades": 903438, "taker_buy_base": 302901265.0, "taker_buy_quote": 49179294.05672 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.16316, "high": 0.16563, "low": 0.1536, "close": 0.15857, "volume": 1032632939.0, "close_time": 1763337599999, "quote_volume": 164446278.80501, "trades": 1460110, "taker_buy_base": 508542943.0, "taker_buy_quote": 80998227.60197 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.15856, "high": 0.1651, "low": 0.15066, "close": 0.15214, "volume": 1608346754.0, "close_time": 1763423999999, "quote_volume": 253950192.51438, "trades": 2145355, "taker_buy_base": 764759059.0, "taker_buy_quote": 120629897.1322 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.15214, "high": 0.16294, "low": 0.14943, "close": 0.16173, "volume": 1453866633.0, "close_time": 1763510399999, "quote_volume": 227011193.46541, "trades": 1803750, "taker_buy_base": 675422666.0, "taker_buy_quote": 105433980.18207 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.16172, "high": 0.1625, "low": 0.14712, "close": 0.1546, "volume": 1411295703.0, "close_time": 1763596799999, "quote_volume": 218131668.74551, "trades": 1806737, "taker_buy_base": 724535935.0, "taker_buy_quote": 111865871.6307 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.15459, "high": 0.15972, "low": 0.14623, "close": 0.14892, "volume": 1600374682.0, "close_time": 1763683199999, "quote_volume": 245907244.87903, "trades": 2008160, "taker_buy_base": 775072604.0, "taker_buy_quote": 118904565.78885 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.14892, "high": 0.15109, "low": 0.13321, "close": 0.14029, "volume": 2835442265.0, "close_time": 1763769599999, "quote_volume": 397756816.83951, "trades": 3499278, "taker_buy_base": 1410564504.0, "taker_buy_quote": 197659220.40253 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.14029, "high": 0.1424, "low": 0.13549, "close": 0.14027, "volume": 978144036.0, "close_time": 1763855999999, "quote_volume": 135288111.48891, "trades": 1479305, "taker_buy_base": 474072305.0, "taker_buy_quote": 65537444.27807 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.14027, "high": 0.14775, "low": 0.13966, "close": 0.145, "volume": 846522905.0, "close_time": 1763942399999, "quote_volume": 122133108.03203, "trades": 1053125, "taker_buy_base": 414666348.0, "taker_buy_quote": 59809653.07521 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.145, "high": 0.15397, "low": 0.14279, "close": 0.15181, "volume": 1133652374.0, "close_time": 1764028799999, "quote_volume": 167653300.62482, "trades": 1600326, "taker_buy_base": 553374743.0, "taker_buy_quote": 81896231.53156 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1518, "high": 0.15504, "low": 0.14585, "close": 0.15301, "volume": 936141701.0, "close_time": 1764115199999, "quote_volume": 140700452.77329, "trades": 1174781, "taker_buy_base": 471052901.0, "taker_buy_quote": 70802948.31268 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.15301, "high": 0.15681, "low": 0.14862, "close": 0.15474, "volume": 858785986.0, "close_time": 1764201599999, "quote_volume": 131087713.76661, "trades": 1018475, "taker_buy_base": 404607217.0, "taker_buy_quote": 61690086.34114 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.15473, "high": 0.15559, "low": 0.1521, "close": 0.15264, "volume": 442592040.0, "close_time": 1764287999999, "quote_volume": 68040858.20601, "trades": 581336, "taker_buy_base": 218694145.0, "taker_buy_quote": 33627527.34619 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.15264, "high": 0.15554, "low": 0.14825, "close": 0.15017, "volume": 708146301.0, "close_time": 1764374399999, "quote_volume": 107095802.04868, "trades": 926224, "taker_buy_base": 326943506.0, "taker_buy_quote": 49459797.90487 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.15016, "high": 0.15095, "low": 0.14725, "close": 0.14837, "volume": 301506106.0, "close_time": 1764460799999, "quote_volume": 44925679.58414, "trades": 409185, "taker_buy_base": 128397741.0, "taker_buy_quote": 19135078.91574 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.14837, "high": 0.15059, "low": 0.14588, "close": 0.14599, "volume": 359178345.0, "close_time": 1764547199999, "quote_volume": 53548691.72101, "trades": 457849, "taker_buy_base": 168585917.0, "taker_buy_quote": 25131915.95072 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.14599, "high": 0.14637, "low": 0.13177, "close": 0.13547, "volume": 1194651951.0, "close_time": 1764633599999, "quote_volume": 163990841.14855, "trades": 1472485, "taker_buy_base": 592595066.0, "taker_buy_quote": 81261941.79874 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.13546, "high": 0.14783, "low": 0.13443, "close": 0.14577, "volume": 805736367.0, "close_time": 1764719999999, "quote_volume": 114537885.31766, "trades": 1069841, "taker_buy_base": 360028491.0, "taker_buy_quote": 51143411.5755 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.14578, "high": 0.1534, "low": 0.1452, "close": 0.15166, "volume": 900651276.0, "close_time": 1764806399999, "quote_volume": 134838064.56002, "trades": 1035539, "taker_buy_base": 423210434.0, "taker_buy_quote": 63376231.34346 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.15167, "high": 0.1532, "low": 0.14557, "close": 0.14739, "volume": 637362886.0, "close_time": 1764892799999, "quote_volume": 95182658.60535, "trades": 842424, "taker_buy_base": 295122166.0, "taker_buy_quote": 44055200.49489 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.14739, "high": 0.14838, "low": 0.13722, "close": 0.13956, "volume": 719213185.0, "close_time": 1764979199999, "quote_volume": 102375567.22146, "trades": 938298, "taker_buy_base": 356658092.0, "taker_buy_quote": 50731429.08547 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.13956, "high": 0.14076, "low": 0.13836, "close": 0.13975, "volume": 312444302.0, "close_time": 1765065599999, "quote_volume": 43631044.40816, "trades": 412351, "taker_buy_base": 167495556.0, "taker_buy_quote": 23393126.89894 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.13976, "high": 0.14291, "low": 0.13486, "close": 0.13867, "volume": 638350242.0, "close_time": 1765151999999, "quote_volume": 88448350.64566, "trades": 849601, "taker_buy_base": 328945767.0, "taker_buy_quote": 45591756.65629 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.13868, "high": 0.14505, "low": 0.13799, "close": 0.14259, "volume": 637568327.0, "close_time": 1765238399999, "quote_volume": 90888154.74413, "trades": 919954, "taker_buy_base": 306870184.0, "taker_buy_quote": 43720399.72943 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1426, "high": 0.15319, "low": 0.13942, "close": 0.14797, "volume": 993044372.0, "close_time": 1765324799999, "quote_volume": 145567168.96872, "trades": 1235272, "taker_buy_base": 482566597.0, "taker_buy_quote": 70709485.30382 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.14796, "high": 0.15031, "low": 0.14235, "close": 0.14332, "volume": 770619026.0, "close_time": 1765411199999, "quote_volume": 112877219.37327, "trades": 1243644, "taker_buy_base": 384116332.0, "taker_buy_quote": 56287381.15277 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.14332, "high": 0.1436, "low": 0.13623, "close": 0.14033, "volume": 829996639.0, "close_time": 1765497599999, "quote_volume": 115122620.90269, "trades": 1074716, "taker_buy_base": 426681625.0, "taker_buy_quote": 59144117.98266 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.14034, "high": 0.14155, "low": 0.13428, "close": 0.13692, "volume": 532296809.0, "close_time": 1765583999999, "quote_volume": 73478361.65309, "trades": 805252, "taker_buy_base": 258717112.0, "taker_buy_quote": 35700614.99145 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.13692, "high": 0.14002, "low": 0.13691, "close": 0.13905, "volume": 215402184.0, "close_time": 1765670399999, "quote_volume": 29842107.606, "trades": 362734, "taker_buy_base": 102272304.0, "taker_buy_quote": 14169909.08112 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.13906, "high": 0.13925, "low": 0.13261, "close": 0.13408, "volume": 446980516.0, "close_time": 1765756799999, "quote_volume": 60561975.03456, "trades": 616398, "taker_buy_base": 234955347.0, "taker_buy_quote": 31822198.30614 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.13407, "high": 0.13845, "low": 0.12661, "close": 0.12975, "volume": 784404436.0, "close_time": 1765843199999, "quote_volume": 103760387.9744, "trades": 1310628, "taker_buy_base": 382946682.0, "taker_buy_quote": 50600643.95475 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.12975, "high": 0.13305, "low": 0.12716, "close": 0.13179, "volume": 537676555.0, "close_time": 1765929599999, "quote_volume": 70278117.09634, "trades": 1047737, "taker_buy_base": 268646477.0, "taker_buy_quote": 35132206.25551 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.13179, "high": 0.13631, "low": 0.12481, "close": 0.12633, "volume": 818900138.0, "close_time": 1766015999999, "quote_volume": 106165185.1301, "trades": 1429160, "taker_buy_base": 399347491.0, "taker_buy_quote": 51749651.58268 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.12633, "high": 0.13072, "low": 0.11993, "close": 0.12207, "volume": 1170003699.0, "close_time": 1766102399999, "quote_volume": 146269162.40867, "trades": 1639224, "taker_buy_base": 559390043.0, "taker_buy_quote": 69941078.71328 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.12207, "high": 0.13353, "low": 0.12056, "close": 0.13222, "volume": 886504087.0, "close_time": 1766188799999, "quote_volume": 113723980.36218, "trades": 1297588, "taker_buy_base": 430316894.0, "taker_buy_quote": 55202651.63998 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.13222, "high": 0.13261, "low": 0.13069, "close": 0.13194, "volume": 256897701.0, "close_time": 1766275199999, "quote_volume": 33842068.50028, "trades": 345971, "taker_buy_base": 129326496.0, "taker_buy_quote": 17038193.77742 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.13193, "high": 0.13342, "low": 0.12871, "close": 0.13112, "volume": 315017725.0, "close_time": 1766361599999, "quote_volume": 41161056.1624, "trades": 561601, "taker_buy_base": 165065115.0, "taker_buy_quote": 21573546.59771 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.13113, "high": 0.1354, "low": 0.12952, "close": 0.13258, "volume": 578553795.0, "close_time": 1766447999999, "quote_volume": 76773375.92192, "trades": 1098065, "taker_buy_base": 300273786.0, "taker_buy_quote": 39840863.21676 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.13258, "high": 0.13369, "low": 0.12789, "close": 0.12928, "volume": 507414870.0, "close_time": 1766534399999, "quote_volume": 66083836.7402, "trades": 832612, "taker_buy_base": 244458747.0, "taker_buy_quote": 31824516.99284 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.12929, "high": 0.13038, "low": 0.12651, "close": 0.12856, "volume": 335694754.0, "close_time": 1766620799999, "quote_volume": 43001950.02828, "trades": 584106, "taker_buy_base": 146592371.0, "taker_buy_quote": 18776669.28176 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.12855, "high": 0.12909, "low": 0.123, "close": 0.12365, "volume": 418798463.0, "close_time": 1766707199999, "quote_volume": 52978871.95817, "trades": 535964, "taker_buy_base": 179558572.0, "taker_buy_quote": 22709969.66989 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.12364, "high": 0.12752, "low": 0.12064, "close": 0.12211, "volume": 719882140.0, "close_time": 1766793599999, "quote_volume": 89239314.19039, "trades": 881797, "taker_buy_base": 337367998.0, "taker_buy_quote": 41777340.18919 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.12211, "high": 0.12492, "low": 0.12193, "close": 0.12435, "volume": 242221247.0, "close_time": 1766879999999, "quote_volume": 29801690.22024, "trades": 300811, "taker_buy_base": 119253044.0, "taker_buy_quote": 14675045.52455 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.12435, "high": 0.1249, "low": 0.12277, "close": 0.12393, "volume": 221394199.0, "close_time": 1766966399999, "quote_volume": 27434653.703, "trades": 296777, "taker_buy_base": 103035385.0, "taker_buy_quote": 12770667.9963 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.12394, "high": 0.12805, "low": 0.12228, "close": 0.12288, "volume": 673526124.0, "close_time": 1767052799999, "quote_volume": 84263156.10882, "trades": 819860, "taker_buy_base": 332152299.0, "taker_buy_quote": 41524902.2109 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.12288, "high": 0.12537, "low": 0.1224, "close": 0.12336, "volume": 627500697.0, "close_time": 1767139199999, "quote_volume": 77819799.98121, "trades": 536882, "taker_buy_base": 333965158.0, "taker_buy_quote": 41450894.79203 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.12335, "high": 0.12381, "low": 0.11612, "close": 0.11747, "volume": 670335608.0, "close_time": 1767225599999, "quote_volume": 80135267.84825, "trades": 564325, "taker_buy_base": 369364260.0, "taker_buy_quote": 44142884.47731 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.11747, "high": 0.1275, "low": 0.11742, "close": 0.12683, "volume": 886565713.0, "close_time": 1767311999999, "quote_volume": 109222807.65797, "trades": 732788, "taker_buy_base": 463111788.0, "taker_buy_quote": 57029308.94303 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.12682, "high": 0.14498, "low": 0.12592, "close": 0.14188, "volume": 2240031844.0, "close_time": 1767398399999, "quote_volume": 301880200.6481, "trades": 2227286, "taker_buy_base": 1110891203.0, "taker_buy_quote": 149715680.50156 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.14187, "high": 0.14451, "low": 0.13914, "close": 0.14315, "volume": 1027895793.0, "close_time": 1767484799999, "quote_volume": 146034233.39091, "trades": 1049478, "taker_buy_base": 471070511.0, "taker_buy_quote": 66963097.90784 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.14314, "high": 0.15418, "low": 0.14278, "close": 0.14953, "volume": 1371022860.0, "close_time": 1767571199999, "quote_volume": 206060792.29788, "trades": 1852562, "taker_buy_base": 706343081.0, "taker_buy_quote": 106130396.23559 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.14952, "high": 0.1545, "low": 0.14581, "close": 0.15171, "volume": 1115045910.0, "close_time": 1767657599999, "quote_volume": 167321227.9625, "trades": 1820724, "taker_buy_base": 555255819.0, "taker_buy_quote": 83388824.84122 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.15171, "high": 0.15656, "low": 0.14352, "close": 0.15055, "volume": 1272318747.0, "close_time": 1767743999999, "quote_volume": 190733595.84774, "trades": 1981622, "taker_buy_base": 641066634.0, "taker_buy_quote": 96118237.36429 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.15055, "high": 0.15405, "low": 0.14487, "close": 0.14642, "volume": 797102416.0, "close_time": 1767830399999, "quote_volume": 118316149.7839, "trades": 1389926, "taker_buy_base": 379600916.0, "taker_buy_quote": 56385093.74156 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.14642, "high": 0.14777, "low": 0.138, "close": 0.14194, "volume": 959509517.0, "close_time": 1767916799999, "quote_volume": 136352793.37517, "trades": 1484439, "taker_buy_base": 435572946.0, "taker_buy_quote": 61893203.47157 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.14195, "high": 0.14462, "low": 0.13825, "close": 0.14071, "volume": 703610941.0, "close_time": 1768003199999, "quote_volume": 99368656.28199, "trades": 1199113, "taker_buy_base": 325364639.0, "taker_buy_quote": 45971079.84402 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1407, "high": 0.14072, "low": 0.13904, "close": 0.13965, "volume": 219649749.0, "close_time": 1768089599999, "quote_volume": 30755979.35387, "trades": 328469, "taker_buy_base": 100248494.0, "taker_buy_quote": 14036599.72501 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.13965, "high": 0.1412, "low": 0.13585, "close": 0.13801, "volume": 419409403.0, "close_time": 1768175999999, "quote_volume": 58090364.37931, "trades": 625549, "taker_buy_base": 215933067.0, "taker_buy_quote": 29915394.61439 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.13801, "high": 0.14237, "low": 0.13492, "close": 0.13662, "volume": 721042880.0, "close_time": 1768262399999, "quote_volume": 99590291.64411, "trades": 1330250, "taker_buy_base": 313539143.0, "taker_buy_quote": 43321064.68768 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.13661, "high": 0.15095, "low": 0.13626, "close": 0.14828, "volume": 962128224.0, "close_time": 1768348799999, "quote_volume": 137700404.73251, "trades": 1316054, "taker_buy_base": 449487356.0, "taker_buy_quote": 64298658.20271 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.14828, "high": 0.15133, "low": 0.14562, "close": 0.14718, "volume": 873212059.0, "close_time": 1768435199999, "quote_volume": 129478917.44994, "trades": 1283982, "taker_buy_base": 421256612.0, "taker_buy_quote": 62484224.6196 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.14719, "high": 0.14721, "low": 0.13881, "close": 0.14004, "volume": 785586188.0, "close_time": 1768521599999, "quote_volume": 111954090.23683, "trades": 1089532, "taker_buy_base": 357924677.0, "taker_buy_quote": 51020796.14058 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.14005, "high": 0.14045, "low": 0.1351, "close": 0.13813, "volume": 990841345.0, "close_time": 1768607999999, "quote_volume": 136644568.9314, "trades": 840282, "taker_buy_base": 394001863.0, "taker_buy_quote": 54316784.91133 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.13813, "high": 0.14003, "low": 0.13682, "close": 0.13788, "volume": 343127679.0, "close_time": 1768694399999, "quote_volume": 47431412.01649, "trades": 404198, "taker_buy_base": 174921658.0, "taker_buy_quote": 24194886.24261 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.13788, "high": 0.13835, "low": 0.13133, "close": 0.13164, "volume": 479039950.0, "close_time": 1768780799999, "quote_volume": 65010668.85132, "trades": 617973, "taker_buy_base": 242357798.0, "taker_buy_quote": 32881888.8337 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.13163, "high": 0.13163, "low": 0.12, "close": 0.12916, "volume": 1347363841.0, "close_time": 1768867199999, "quote_volume": 171112347.27312, "trades": 1306614, "taker_buy_base": 710287530.0, "taker_buy_quote": 90160957.8914 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.12917, "high": 0.12934, "low": 0.12178, "close": 0.12336, "volume": 794330118.0, "close_time": 1768953599999, "quote_volume": 99645234.24613, "trades": 1091120, "taker_buy_base": 388313184.0, "taker_buy_quote": 48707055.24721 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.12336, "high": 0.12884, "low": 0.12029, "close": 0.12654, "volume": 942674775.0, "close_time": 1769039999999, "quote_volume": 117620449.73392, "trades": 1389867, "taker_buy_base": 470337968.0, "taker_buy_quote": 58690832.60507 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.12653, "high": 0.12794, "low": 0.12322, "close": 0.12437, "volume": 424956417.0, "close_time": 1769126399999, "quote_volume": 53357861.9913, "trades": 696418, "taker_buy_base": 208857511.0, "taker_buy_quote": 26230851.10951 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.12437, "high": 0.12788, "low": 0.12203, "close": 0.12477, "volume": 533582852.0, "close_time": 1769212799999, "quote_volume": 66655838.82565, "trades": 843058, "taker_buy_base": 245730942.0, "taker_buy_quote": 30691537.58195 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.12478, "high": 0.12494, "low": 0.12291, "close": 0.12423, "volume": 168690655.0, "close_time": 1769299199999, "quote_volume": 20957716.10475, "trades": 221239, "taker_buy_base": 74577831.0, "taker_buy_quote": 9266941.82704 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.12422, "high": 0.12435, "low": 0.11764, "close": 0.11945, "volume": 644477476.0, "close_time": 1769385599999, "quote_volume": 77738981.03316, "trades": 764548, "taker_buy_base": 278299012.0, "taker_buy_quote": 33554130.57425 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.11945, "high": 0.12381, "low": 0.11924, "close": 0.12236, "volume": 708086997.0, "close_time": 1769471999999, "quote_volume": 86361407.30227, "trades": 785399, "taker_buy_base": 322702057.0, "taker_buy_quote": 39378837.61449 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.12236, "high": 0.12666, "low": 0.12139, "close": 0.12619, "volume": 704522307.0, "close_time": 1769558399999, "quote_volume": 87039828.82422, "trades": 761291, "taker_buy_base": 359695298.0, "taker_buy_quote": 44445017.82241 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1262, "high": 0.12775, "low": 0.12372, "close": 0.125, "volume": 651222550.0, "close_time": 1769644799999, "quote_volume": 81771631.94224, "trades": 792974, "taker_buy_base": 299946785.0, "taker_buy_quote": 37627070.94268 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.125, "high": 0.12525, "low": 0.1144, "close": 0.11728, "volume": 1189313828.0, "close_time": 1769731199999, "quote_volume": 140656491.76514, "trades": 1152266, "taker_buy_base": 645915888.0, "taker_buy_quote": 76338551.193 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.11729, "high": 0.11871, "low": 0.11217, "close": 0.11581, "volume": 1164836231.0, "close_time": 1769817599999, "quote_volume": 134166968.39185, "trades": 1513685, "taker_buy_base": 543491954.0, "taker_buy_quote": 62591377.467 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.11582, "high": 0.11593, "low": 0.09461, "close": 0.10426, "volume": 2462959641.0, "close_time": 1769903999999, "quote_volume": 258114346.50166, "trades": 2351739, "taker_buy_base": 1176843499.0, "taker_buy_quote": 123228960.84252 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.10426, "high": 0.10685, "low": 0.10103, "close": 0.10426, "volume": 1128141338.0, "close_time": 1769990399999, "quote_volume": 117912128.72529, "trades": 1526153, "taker_buy_base": 523522306.0, "taker_buy_quote": 54710322.9538 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.10427, "high": 0.11056, "low": 0.09955, "close": 0.10792, "volume": 1604582722.0, "close_time": 1770076799999, "quote_volume": 167945160.16619, "trades": 2198095, "taker_buy_base": 803949408.0, "taker_buy_quote": 84238419.70618 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.10791, "high": 0.11053, "low": 0.10226, "close": 0.10602, "volume": 1614342566.0, "close_time": 1770163199999, "quote_volume": 172598524.73871, "trades": 1830028, "taker_buy_base": 799277519.0, "taker_buy_quote": 85533166.46991 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.10602, "high": 0.10947, "low": 0.10127, "close": 0.10383, "volume": 1322881491.0, "close_time": 1770249599999, "quote_volume": 139066982.2845, "trades": 1728093, "taker_buy_base": 647022485.0, "taker_buy_quote": 68048165.72451 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.10383, "high": 0.10477, "low": 0.08675, "close": 0.08849, "volume": 3166815594.0, "close_time": 1770335999999, "quote_volume": 300880029.8884, "trades": 3783582, "taker_buy_base": 1494751777.0, "taker_buy_quote": 142042736.1939 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.08848, "high": 0.10211, "low": 0.08001, "close": 0.09848, "volume": 2894496776.0, "close_time": 1770422399999, "quote_volume": 264062397.69446, "trades": 3200222, "taker_buy_base": 1401477270.0, "taker_buy_quote": 128008577.69184 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.09847, "high": 0.09948, "low": 0.09472, "close": 0.09823, "volume": 1448690461.0, "close_time": 1770508799999, "quote_volume": 140960623.39996, "trades": 1419343, "taker_buy_base": 702935360.0, "taker_buy_quote": 68407202.1539 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09823, "high": 0.09902, "low": 0.0951, "close": 0.09663, "volume": 616525440.0, "close_time": 1770595199999, "quote_volume": 60038530.16109, "trades": 843738, "taker_buy_base": 298647211.0, "taker_buy_quote": 29097025.28657 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.09663, "high": 0.09748, "low": 0.09243, "close": 0.09611, "volume": 682487562.0, "close_time": 1770681599999, "quote_volume": 65036532.79777, "trades": 916460, "taker_buy_base": 326108237.0, "taker_buy_quote": 31088319.78982 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.09612, "high": 0.09657, "low": 0.09182, "close": 0.09277, "volume": 497491627.0, "close_time": 1770767999999, "quote_volume": 46577224.48477, "trades": 731248, "taker_buy_base": 240837011.0, "taker_buy_quote": 22534532.8298 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.09277, "high": 0.09362, "low": 0.0879, "close": 0.09112, "volume": 788143970.0, "close_time": 1770854399999, "quote_volume": 71416512.93377, "trades": 1056084, "taker_buy_base": 378554972.0, "taker_buy_quote": 34288756.39276 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.09113, "high": 0.09455, "low": 0.09069, "close": 0.093, "volume": 647408732.0, "close_time": 1770940799999, "quote_volume": 59886781.13044, "trades": 847022, "taker_buy_base": 309435481.0, "taker_buy_quote": 28638529.19711 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.09299, "high": 0.09764, "low": 0.09179, "close": 0.09667, "volume": 727434615.0, "close_time": 1771027199999, "quote_volume": 69152340.90265, "trades": 701710, "taker_buy_base": 396279344.0, "taker_buy_quote": 37721422.70446 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.09668, "high": 0.11383, "low": 0.0963, "close": 0.11104, "volume": 1350008258.0, "close_time": 1771113599999, "quote_volume": 142481721.99147, "trades": 1232085, "taker_buy_base": 661158935.0, "taker_buy_quote": 69531885.42641 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.11104, "high": 0.11757, "low": 0.10155, "close": 0.10269, "volume": 2260569216.0, "close_time": 1771199999999, "quote_volume": 251358678.60656, "trades": 2210913, "taker_buy_base": 1128210473.0, "taker_buy_quote": 125622153.503 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.10268, "high": 0.1036, "low": 0.0985, "close": 0.10102, "volume": 1011576182.0, "close_time": 1771286399999, "quote_volume": 102601192.71794, "trades": 1158131, "taker_buy_base": 537235909.0, "taker_buy_quote": 54540041.45157 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.10103, "high": 0.1036, "low": 0.09836, "close": 0.10066, "volume": 813594093.0, "close_time": 1771372799999, "quote_volume": 81791588.56452, "trades": 992675, "taker_buy_base": 393567966.0, "taker_buy_quote": 39591074.35877 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.10067, "high": 0.1023, "low": 0.09749, "close": 0.09855, "volume": 540244921.0, "close_time": 1771459199999, "quote_volume": 54061793.2844, "trades": 780323, "taker_buy_base": 248199115.0, "taker_buy_quote": 24851054.59512 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.09855, "high": 0.09924, "low": 0.09551, "close": 0.09837, "volume": 628133019.0, "close_time": 1771545599999, "quote_volume": 61364130.36333, "trades": 775293, "taker_buy_base": 284316805.0, "taker_buy_quote": 27776032.54962 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.09836, "high": 0.10244, "low": 0.09566, "close": 0.10011, "volume": 879726429.0, "close_time": 1771631999999, "quote_volume": 87475574.71295, "trades": 1052097, "taker_buy_base": 448475152.0, "taker_buy_quote": 44601640.67999 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.10011, "high": 0.10098, "low": 0.0984, "close": 0.09841, "volume": 366330724.0, "close_time": 1771718399999, "quote_volume": 36546500.94811, "trades": 433431, "taker_buy_base": 153524838.0, "taker_buy_quote": 15331143.27696 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.09842, "high": 0.09855, "low": 0.09457, "close": 0.09558, "volume": 393579573.0, "close_time": 1771804799999, "quote_volume": 37913900.94865, "trades": 450697, "taker_buy_base": 169641260.0, "taker_buy_quote": 16338020.52316 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.09559, "high": 0.0976, "low": 0.09145, "close": 0.09266, "volume": 885845121.0, "close_time": 1771891199999, "quote_volume": 83326543.64038, "trades": 1079495, "taker_buy_base": 412893666.0, "taker_buy_quote": 38850539.51709 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.09267, "high": 0.0936, "low": 0.08996, "close": 0.09137, "volume": 690018269.0, "close_time": 1771977599999, "quote_volume": 63291370.41416, "trades": 841983, "taker_buy_base": 373039875.0, "taker_buy_quote": 34236206.76053 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.09138, "high": 0.10618, "low": 0.0909, "close": 0.10095, "volume": 1467184174.0, "close_time": 1772063999999, "quote_volume": 145945867.17479, "trades": 1622695, "taker_buy_base": 725932402.0, "taker_buy_quote": 72082240.84268 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.10095, "high": 0.1017, "low": 0.0954, "close": 0.09701, "volume": 796682755.0, "close_time": 1772150399999, "quote_volume": 78678758.50825, "trades": 1088677, "taker_buy_base": 395653776.0, "taker_buy_quote": 39105543.61555 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.09702, "high": 0.09911, "low": 0.09198, "close": 0.09337, "volume": 688625162.0, "close_time": 1772236799999, "quote_volume": 65836479.6197, "trades": 882478, "taker_buy_base": 346960073.0, "taker_buy_quote": 33180919.87503 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.09337, "high": 0.095, "low": 0.08771, "close": 0.09405, "volume": 1263091942.0, "close_time": 1772323199999, "quote_volume": 114525214.80442, "trades": 1296760, "taker_buy_base": 645346498.0, "taker_buy_quote": 58542670.15727 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.09406, "high": 0.09788, "low": 0.09056, "close": 0.0919, "volume": 1025310501.0, "close_time": 1772409599999, "quote_volume": 96619318.75648, "trades": 1108289, "taker_buy_base": 477874586.0, "taker_buy_quote": 45042470.5296 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0919, "high": 0.09771, "low": 0.0908, "close": 0.09356, "volume": 939663669.0, "close_time": 1772495999999, "quote_volume": 88600859.84502, "trades": 1169244, "taker_buy_base": 484339480.0, "taker_buy_quote": 45704228.58757 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.09356, "high": 0.09385, "low": 0.08847, "close": 0.08997, "volume": 1057244496.0, "close_time": 1772582399999, "quote_volume": 95698611.05617, "trades": 1190127, "taker_buy_base": 559753401.0, "taker_buy_quote": 50661361.80832 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.08998, "high": 0.10434, "low": 0.08859, "close": 0.09893, "volume": 2260563245.0, "close_time": 1772668799999, "quote_volume": 218706278.43243, "trades": 2097069, "taker_buy_base": 1086872151.0, "taker_buy_quote": 105049232.08799 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.09893, "high": 0.09924, "low": 0.09275, "close": 0.09356, "volume": 1069888791.0, "close_time": 1772755199999, "quote_volume": 102466483.54141, "trades": 1128319, "taker_buy_base": 551713300.0, "taker_buy_quote": 52825382.19105 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.09356, "high": 0.09441, "low": 0.09, "close": 0.09129, "volume": 871355799.0, "close_time": 1772841599999, "quote_volume": 80056712.30538, "trades": 681217, "taker_buy_base": 425206711.0, "taker_buy_quote": 39090050.19599 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.09129, "high": 0.09213, "low": 0.08927, "close": 0.08993, "volume": 443785459.0, "close_time": 1772927999999, "quote_volume": 40126795.51676, "trades": 311150, "taker_buy_base": 231492830.0, "taker_buy_quote": 20940427.24983 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.08993, "high": 0.09133, "low": 0.08666, "close": 0.08915, "volume": 834121407.0, "close_time": 1773014399999, "quote_volume": 74195726.86505, "trades": 624797, "taker_buy_base": 377274214.0, "taker_buy_quote": 33573623.99585 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.08914, "high": 0.09283, "low": 0.089, "close": 0.09049, "volume": 996650758.0, "close_time": 1773100799999, "quote_volume": 90618107.25605, "trades": 796926, "taker_buy_base": 482554727.0, "taker_buy_quote": 43889646.77255 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.09048, "high": 0.10046, "low": 0.09033, "close": 0.09452, "volume": 1835766129.0, "close_time": 1773187199999, "quote_volume": 176216399.29186, "trades": 1347361, "taker_buy_base": 919785264.0, "taker_buy_quote": 88242429.36137 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.09452, "high": 0.09509, "low": 0.0912, "close": 0.09288, "volume": 1179985494.0, "close_time": 1773273599999, "quote_volume": 109772578.96679, "trades": 821484, "taker_buy_base": 616586457.0, "taker_buy_quote": 57351362.27453 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.09289, "high": 0.09586, "low": 0.0918, "close": 0.09475, "volume": 829896186.0, "close_time": 1773359999999, "quote_volume": 77947460.63539, "trades": 736588, "taker_buy_base": 419331211.0, "taker_buy_quote": 39376853.61686 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.09474, "high": 0.10199, "low": 0.09454, "close": 0.09596, "volume": 1677294975.0, "close_time": 1773446399999, "quote_volume": 164706201.27397, "trades": 1250525, "taker_buy_base": 797361747.0, "taker_buy_quote": 78294893.97106 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.09596, "high": 0.09643, "low": 0.094, "close": 0.09604, "volume": 645440544.0, "close_time": 1773532799999, "quote_volume": 61431547.30614, "trades": 377156, "taker_buy_base": 299275077.0, "taker_buy_quote": 28485773.93309 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.09605, "high": 0.09809, "low": 0.09445, "close": 0.09738, "volume": 811760787.0, "close_time": 1773619199999, "quote_volume": 77968888.08746, "trades": 555193, "taker_buy_base": 411230656.0, "taker_buy_quote": 39516799.34269 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.09738, "high": 0.10375, "low": 0.09704, "close": 0.10304, "volume": 2122489632.0, "close_time": 1773705599999, "quote_volume": 214102653.72698, "trades": 1430274, "taker_buy_base": 1024443047.0, "taker_buy_quote": 103349233.10868 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.10304, "high": 0.10449, "low": 0.0983, "close": 0.10015, "volume": 1140650949.0, "close_time": 1773791999999, "quote_volume": 115188171.54234, "trades": 871019, "taker_buy_base": 551581466.0, "taker_buy_quote": 55709313.65249 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.10015, "high": 0.10185, "low": 0.09328, "close": 0.09526, "volume": 1318080266.0, "close_time": 1773878399999, "quote_volume": 127138507.76042, "trades": 900412, "taker_buy_base": 629065572.0, "taker_buy_quote": 60633247.53167 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.09526, "high": 0.09609, "low": 0.09177, "close": 0.09354, "volume": 734075989.0, "close_time": 1773964799999, "quote_volume": 68874087.18295, "trades": 579114, "taker_buy_base": 326791119.0, "taker_buy_quote": 30665993.02002 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.09353, "high": 0.09541, "low": 0.09287, "close": 0.09416, "volume": 514985689.0, "close_time": 1774051199999, "quote_volume": 48460656.90013, "trades": 468079, "taker_buy_base": 268996223.0, "taker_buy_quote": 25323203.3313 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.09417, "high": 0.09499, "low": 0.09061, "close": 0.09135, "volume": 403560564.0, "close_time": 1774137599999, "quote_volume": 37682102.27571, "trades": 275786, "taker_buy_base": 212056208.0, "taker_buy_quote": 19822173.31424 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09133, "high": 0.09287, "low": 0.08916, "close": 0.09015, "volume": 726682148.0, "close_time": 1774223999999, "quote_volume": 66191312.50356, "trades": 527107, "taker_buy_base": 381206622.0, "taker_buy_quote": 34737297.90938 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.09015, "high": 0.09578, "low": 0.08925, "close": 0.09415, "volume": 1021392653.0, "close_time": 1774310399999, "quote_volume": 95162738.04752, "trades": 902311, "taker_buy_base": 528469227.0, "taker_buy_quote": 49267481.8643 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.09416, "high": 0.09562, "low": 0.09245, "close": 0.0951, "volume": 602456245.0, "close_time": 1774396799999, "quote_volume": 56638900.40693, "trades": 551196, "taker_buy_base": 278904888.0, "taker_buy_quote": 26237001.57225 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09511, "high": 0.09796, "low": 0.09441, "close": 0.09618, "volume": 801581697.0, "close_time": 1774483199999, "quote_volume": 77341717.65324, "trades": 547461, "taker_buy_base": 404473246.0, "taker_buy_quote": 39035545.58372 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.09618, "high": 0.09627, "low": 0.09056, "close": 0.09205, "volume": 847613271.0, "close_time": 1774569599999, "quote_volume": 78254414.59101, "trades": 554824, "taker_buy_base": 398090295.0, "taker_buy_quote": 36792932.04697 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.09205, "high": 0.09271, "low": 0.0893, "close": 0.09011, "volume": 534311702.0, "close_time": 1774655999999, "quote_volume": 48343465.70778, "trades": 439905, "taker_buy_base": 237128001.0, "taker_buy_quote": 21470481.42368 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0901, "high": 0.09533, "low": 0.08969, "close": 0.091, "volume": 662603823.0, "close_time": 1774742399999, "quote_volume": 61277477.10663, "trades": 447079, "taker_buy_base": 309052975.0, "taker_buy_quote": 28576917.205 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.09099, "high": 0.09169, "low": 0.088, "close": 0.09045, "volume": 432289764.0, "close_time": 1774828799999, "quote_volume": 39061544.70514, "trades": 388856, "taker_buy_base": 199981028.0, "taker_buy_quote": 18085927.84024 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.09046, "high": 0.09394, "low": 0.09026, "close": 0.09083, "volume": 808515385.0, "close_time": 1774915199999, "quote_volume": 74693442.8929, "trades": 594298, "taker_buy_base": 345532525.0, "taker_buy_quote": 31923252.00896 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.09084, "high": 0.09284, "low": 0.08937, "close": 0.09232, "volume": 727310486.0, "close_time": 1775001599999, "quote_volume": 66417355.37075, "trades": 612790, "taker_buy_base": 355809744.0, "taker_buy_quote": 32506569.35068 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.09232, "high": 0.09453, "low": 0.0916, "close": 0.09219, "volume": 641844567.0, "close_time": 1775087999999, "quote_volume": 59649716.61121, "trades": 544213, "taker_buy_base": 314774992.0, "taker_buy_quote": 29250894.73049 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.09218, "high": 0.09273, "low": 0.08899, "close": 0.0904, "volume": 672578495.0, "close_time": 1775174399999, "quote_volume": 60736275.7905, "trades": 622542, "taker_buy_base": 325866310.0, "taker_buy_quote": 29423982.39444 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0904, "high": 0.09259, "low": 0.08992, "close": 0.09156, "volume": 390119550.0, "close_time": 1775260799999, "quote_volume": 35666042.1285, "trades": 336481, "taker_buy_base": 190848142.0, "taker_buy_quote": 17449896.53437 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.09155, "high": 0.09312, "low": 0.09073, "close": 0.09207, "volume": 294338905.0, "close_time": 1775347199999, "quote_volume": 27008020.37718, "trades": 218160, "taker_buy_base": 149950542.0, "taker_buy_quote": 13753517.28945 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.09206, "high": 0.09244, "low": 0.08971, "close": 0.09238, "volume": 446283605.0, "close_time": 1775433599999, "quote_volume": 40490382.22638, "trades": 307330, "taker_buy_base": 211274786.0, "taker_buy_quote": 19171979.3706 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.09239, "high": 0.09362, "low": 0.08993, "close": 0.09061, "volume": 786154494.0, "close_time": 1775519999999, "quote_volume": 72475376.24702, "trades": 580348, "taker_buy_base": 363485013.0, "taker_buy_quote": 33510224.83946 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0906, "high": 0.09606, "low": 0.09005, "close": 0.09492, "volume": 1070228638.0, "close_time": 1775606399999, "quote_volume": 99035215.43523, "trades": 627510, "taker_buy_base": 547943441.0, "taker_buy_quote": 50696680.58096 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.09492, "high": 0.0956, "low": 0.09213, "close": 0.0924, "volume": 827978693.0, "close_time": 1775692799999, "quote_volume": 77973313.82005, "trades": 569201, "taker_buy_base": 383164404.0, "taker_buy_quote": 36090876.68157 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0924, "high": 0.09499, "low": 0.09091, "close": 0.0926, "volume": 802899034.0, "close_time": 1775779199999, "quote_volume": 74101271.16613, "trades": 551882, "taker_buy_base": 412787061.0, "taker_buy_quote": 38086400.62241 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.09259, "high": 0.09529, "low": 0.09192, "close": 0.09368, "volume": 701107655.0, "close_time": 1775865599999, "quote_volume": 65618644.96664, "trades": 519067, "taker_buy_base": 368503502.0, "taker_buy_quote": 34496444.61641 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.09369, "high": 0.09489, "low": 0.09224, "close": 0.09309, "volume": 526565984.0, "close_time": 1775951999999, "quote_volume": 49167820.48518, "trades": 355709, "taker_buy_base": 247604483.0, "taker_buy_quote": 23128884.7387 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.09309, "high": 0.09326, "low": 0.09028, "close": 0.09084, "volume": 762424475.0, "close_time": 1776038399999, "quote_volume": 69548173.35383, "trades": 412404, "taker_buy_base": 368514417.0, "taker_buy_quote": 33607078.72943 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.09085, "high": 0.09437, "low": 0.09069, "close": 0.09411, "volume": 907826579.0, "close_time": 1776124799999, "quote_volume": 83838639.83903, "trades": 492570, "taker_buy_base": 451922763.0, "taker_buy_quote": 41771825.96443 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.09411, "high": 0.09805, "low": 0.09239, "close": 0.09297, "volume": 1316956334.0, "close_time": 1776211199999, "quote_volume": 124757682.64605, "trades": 840570, "taker_buy_base": 630183431.0, "taker_buy_quote": 59702816.16866 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.09297, "high": 0.09679, "low": 0.09257, "close": 0.09488, "volume": 643749772.0, "close_time": 1776297599999, "quote_volume": 60629234.04494, "trades": 521461, "taker_buy_base": 320221962.0, "taker_buy_quote": 30146164.3906 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.09489, "high": 0.09988, "low": 0.09449, "close": 0.09921, "volume": 1593856365.0, "close_time": 1776383999999, "quote_volume": 155091554.66684, "trades": 986725, "taker_buy_base": 872707256.0, "taker_buy_quote": 85057828.21037 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.09921, "high": 0.10218, "low": 0.09671, "close": 0.09941, "volume": 1377548839.0, "close_time": 1776470399999, "quote_volume": 137323312.14745, "trades": 951714, "taker_buy_base": 670159767.0, "taker_buy_quote": 66858810.86112 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0994, "high": 0.09976, "low": 0.0941, "close": 0.09479, "volume": 904717066.0, "close_time": 1776556799999, "quote_volume": 87582285.44545, "trades": 534498, "taker_buy_base": 398638095.0, "taker_buy_quote": 38551520.85327 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0948, "high": 0.09643, "low": 0.09255, "close": 0.09302, "volume": 1088500058.0, "close_time": 1776643199999, "quote_volume": 102887224.53967, "trades": 614169, "taker_buy_base": 530843193.0, "taker_buy_quote": 50213538.08353 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.09303, "high": 0.09609, "low": 0.0929, "close": 0.09521, "volume": 741757963.0, "close_time": 1776729599999, "quote_volume": 70244453.18055, "trades": 487866, "taker_buy_base": 394130081.0, "taker_buy_quote": 37320558.50692 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.09521, "high": 0.096, "low": 0.09356, "close": 0.09518, "volume": 511817527.0, "close_time": 1776815999999, "quote_volume": 48642184.57973, "trades": 409404, "taker_buy_base": 260959208.0, "taker_buy_quote": 24814847.22097 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.09519, "high": 0.0986, "low": 0.09487, "close": 0.09565, "volume": 856611555.0, "close_time": 1776902399999, "quote_volume": 83252827.38061, "trades": 534855, "taker_buy_base": 435501031.0, "taker_buy_quote": 42327369.341 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.09564, "high": 0.09803, "low": 0.09516, "close": 0.09714, "volume": 913044373.0, "close_time": 1776988799999, "quote_volume": 88045741.52634, "trades": 528922, "taker_buy_base": 457519629.0, "taker_buy_quote": 44128010.42882 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.09714, "high": 0.09957, "low": 0.09682, "close": 0.09843, "volume": 980704980.0, "close_time": 1777075199999, "quote_volume": 96061390.59027, "trades": 522455, "taker_buy_base": 523526825.0, "taker_buy_quote": 51284109.76134 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.09842, "high": 0.0991, "low": 0.09738, "close": 0.098, "volume": 495014209.0, "close_time": 1777161599999, "quote_volume": 48659362.72102, "trades": 292249, "taker_buy_base": 247876838.0, "taker_buy_quote": 24367346.72291 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.09799, "high": 0.09994, "low": 0.09748, "close": 0.09922, "volume": 571675655.0, "close_time": 1777247999999, "quote_volume": 56421478.13645, "trades": 348327, "taker_buy_base": 325255321.0, "taker_buy_quote": 32105204.03589 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.09922, "high": 0.1007, "low": 0.09889, "close": 0.10018, "volume": 126093667.0, "close_time": 1777334399999, "quote_volume": 12607075.33892, "trades": 86434, "taker_buy_base": 72913856.0, "taker_buy_quote": 7289790.31433 } ] } }, "last_update": "2026-04-27T08:07:00.970113" }